,Date,Open,High,Low,Close,Volume 0,20240804 18:00:00,71.99,72.3,71.99,72.21,95 1,20240804 18:05:00,72.15,72.15,71.86,71.86,214 2,20240804 18:10:00,71.88,71.94,71.85,71.94,65 3,20240804 18:15:00,71.85,71.87,71.63,71.77,63 4,20240804 18:20:00,71.75,71.75,71.7,71.73,66 5,20240804 18:25:00,71.71,71.79,71.69,71.79,47 6,20240804 18:30:00,71.79,71.85,71.77,71.85,34 7,20240804 18:35:00,71.85,71.85,71.78,71.8,21 8,20240804 18:40:00,71.83,71.88,71.83,71.83,10 9,20240804 18:45:00,71.84,71.85,71.79,71.79,11 10,20240804 18:50:00,71.82,71.82,71.8,71.8,6 11,20240804 18:55:00,71.79,71.79,71.74,71.78,11 12,20240804 19:00:00,71.77,71.82,71.77,71.8,12 13,20240804 19:05:00,71.82,71.86,71.82,71.86,22 14,20240804 19:10:00,71.88,71.95,71.86,71.94,36 15,20240804 19:15:00,71.93,71.96,71.9,71.94,21 16,20240804 19:20:00,71.95,71.96,71.93,71.93,5 17,20240804 19:25:00,71.93,71.93,71.82,71.82,16 18,20240804 19:30:00,71.81,71.83,71.73,71.76,44 19,20240804 19:35:00,71.75,71.81,71.75,71.81,10 20,20240804 19:40:00,71.77,71.78,71.74,71.75,7 21,20240804 19:45:00,71.74,71.76,71.74,71.76,6 22,20240804 19:50:00,71.75,71.78,71.73,71.78,20 23,20240804 19:55:00,71.82,71.86,71.81,71.86,18 24,20240804 20:00:00,71.86,71.87,71.81,71.82,6 25,20240804 20:05:00,71.83,71.83,71.65,71.68,23 26,20240804 20:10:00,71.67,71.68,71.51,71.57,36 27,20240804 20:15:00,71.62,71.62,71.52,71.55,19 28,20240804 20:20:00,71.57,71.57,71.31,71.4,73 29,20240804 20:25:00,71.44,71.51,71.35,71.49,33 30,20240804 20:30:00,71.49,71.49,71.39,71.39,11 31,20240804 20:35:00,71.4,71.4,71.07,71.2,138 32,20240804 20:40:00,71.19,71.27,71.17,71.19,27 33,20240804 20:45:00,71.11,71.17,71.1,71.16,19 34,20240804 20:50:00,71.07,71.08,70.97,71.06,93 35,20240804 20:55:00,71.05,71.26,71.03,71.25,37 36,20240804 21:00:00,71.26,71.52,71.03,71.5,102 37,20240804 21:05:00,71.6,71.71,71.48,71.64,52 38,20240804 21:10:00,71.61,71.64,71.47,71.49,34 39,20240804 21:15:00,71.5,71.69,71.5,71.68,15 40,20240804 21:20:00,71.63,71.63,71.49,71.51,43 41,20240804 21:25:00,71.62,71.63,71.52,71.53,13 42,20240804 21:30:00,71.55,71.7,71.55,71.7,14 43,20240804 21:35:00,71.69,71.79,71.66,71.78,41 44,20240804 21:40:00,71.75,71.77,71.64,71.65,30 45,20240804 21:45:00,71.63,71.64,71.61,71.61,7 46,20240804 21:50:00,71.66,71.68,71.61,71.62,15 47,20240804 21:55:00,71.58,71.65,71.58,71.63,5 48,20240804 22:00:00,71.57,71.57,71.57,71.57,2 49,20240804 22:05:00,71.59,71.63,71.55,71.58,29 50,20240804 22:10:00,71.57,71.57,71.53,71.55,7 51,20240804 22:15:00,71.55,71.55,71.55,71.55,0 52,20240804 22:20:00,71.55,71.7,71.55,71.7,5 53,20240804 22:25:00,71.76,71.8,71.73,71.75,17 54,20240804 22:30:00,71.81,71.87,71.81,71.85,9 55,20240804 22:35:00,71.85,71.85,71.74,71.77,12 56,20240804 22:40:00,71.74,71.74,71.72,71.72,5 57,20240804 22:45:00,71.75,71.8,71.75,71.77,12 58,20240804 22:50:00,71.79,71.95,71.79,71.94,22 59,20240804 22:55:00,71.9,71.91,71.87,71.87,49 60,20240804 23:00:00,71.89,71.91,71.82,71.84,9 61,20240804 23:05:00,71.86,71.94,71.84,71.94,15 62,20240804 23:10:00,71.95,71.95,71.88,71.9,18 63,20240804 23:15:00,71.91,71.91,71.81,71.81,6 64,20240804 23:20:00,71.82,71.82,71.75,71.76,6 65,20240804 23:25:00,71.75,71.78,71.75,71.78,4 66,20240804 23:30:00,71.77,71.77,71.7,71.7,17 67,20240804 23:35:00,71.7,71.7,71.7,71.7,3 68,20240804 23:40:00,71.72,71.73,71.72,71.72,14 69,20240804 23:45:00,71.75,71.75,71.67,71.68,12 70,20240804 23:50:00,71.64,71.66,71.64,71.66,10 71,20240804 23:55:00,71.66,71.66,71.66,71.66,0 72,20240805 00:00:00,71.65,71.65,71.61,71.62,7 73,20240805 00:05:00,71.62,71.63,71.59,71.63,11 74,20240805 00:10:00,71.63,71.65,71.63,71.64,3 75,20240805 00:15:00,71.65,71.65,71.6,71.6,2 76,20240805 00:20:00,71.61,71.61,71.61,71.61,1 77,20240805 00:25:00,71.61,71.61,71.53,71.56,4 78,20240805 00:30:00,71.58,71.65,71.51,71.51,28 79,20240805 00:35:00,71.55,71.56,71.52,71.56,18 80,20240805 00:40:00,71.57,71.6,71.51,71.51,39 81,20240805 00:45:00,71.53,71.55,71.49,71.53,115 82,20240805 00:50:00,71.49,71.49,71.45,71.45,9 83,20240805 00:55:00,71.43,71.43,71.29,71.29,12 84,20240805 01:00:00,71.3,71.34,71.27,71.34,13 85,20240805 01:05:00,71.32,71.32,71.26,71.3,7 86,20240805 01:10:00,71.29,71.33,71.29,71.32,71 87,20240805 01:15:00,71.3,71.32,71.14,71.19,18 88,20240805 01:20:00,71.18,71.18,71.08,71.08,19 89,20240805 01:25:00,71.07,71.07,70.85,70.91,193 90,20240805 01:30:00,70.94,71.15,70.92,71.03,60 91,20240805 01:35:00,71.05,71.08,71.0,71.04,16 92,20240805 01:40:00,71.07,71.16,71.06,71.12,35 93,20240805 01:45:00,71.13,71.13,71.07,71.07,11 94,20240805 01:50:00,71.07,71.07,70.93,70.94,193 95,20240805 01:55:00,70.93,70.96,70.76,70.78,93 96,20240805 02:00:00,70.79,70.84,70.4,70.55,1029 97,20240805 02:05:00,70.54,70.63,70.54,70.58,63 98,20240805 02:10:00,70.62,70.65,70.52,70.52,71 99,20240805 02:15:00,70.54,70.86,70.54,70.86,82 100,20240805 02:20:00,70.82,70.92,70.71,70.72,46 101,20240805 02:25:00,70.71,70.75,70.67,70.69,37 102,20240805 02:30:00,70.73,70.88,70.73,70.87,34 103,20240805 02:35:00,70.85,70.91,70.79,70.86,42 104,20240805 02:40:00,70.86,70.92,70.84,70.87,23 105,20240805 02:45:00,70.84,70.88,70.83,70.87,29 106,20240805 02:50:00,70.86,70.86,70.75,70.8,44 107,20240805 02:55:00,70.84,70.88,70.79,70.79,35 108,20240805 03:00:00,70.78,70.95,70.66,70.95,90 109,20240805 03:05:00,70.92,71.02,70.82,70.89,35 110,20240805 03:10:00,70.85,70.96,70.81,70.96,45 111,20240805 03:15:00,70.95,71.08,70.89,70.94,37 112,20240805 03:20:00,70.83,71.16,70.78,71.13,106 113,20240805 03:25:00,71.15,71.21,71.03,71.19,325 114,20240805 03:30:00,71.19,71.46,71.19,71.44,468 115,20240805 03:35:00,71.4,71.4,71.24,71.25,66 116,20240805 03:40:00,71.26,71.32,71.1,71.18,50 117,20240805 03:45:00,71.22,71.34,71.17,71.17,59 118,20240805 03:50:00,71.19,71.19,70.97,70.99,70 119,20240805 03:55:00,71.02,71.05,70.92,71.0,41 120,20240805 04:00:00,71.0,71.15,70.81,71.15,168 121,20240805 04:05:00,71.14,71.2,70.96,70.98,62 122,20240805 04:10:00,70.99,71.04,70.85,70.91,69 123,20240805 04:15:00,70.91,71.01,70.81,71.01,33 124,20240805 04:20:00,70.96,71.02,70.83,70.96,125 125,20240805 04:25:00,70.94,70.94,70.66,70.68,70 126,20240805 04:30:00,70.69,70.97,70.67,70.81,45 127,20240805 04:35:00,70.83,70.97,70.7,70.96,35 128,20240805 04:40:00,70.88,70.88,70.63,70.72,57 129,20240805 04:45:00,70.64,70.67,70.44,70.47,283 130,20240805 04:50:00,70.49,70.58,70.07,70.19,268 131,20240805 04:55:00,70.21,70.24,70.0,70.19,249 132,20240805 05:00:00,70.18,70.3,70.16,70.28,79 133,20240805 05:05:00,70.25,70.35,70.09,70.09,58 134,20240805 05:10:00,70.1,70.1,69.87,69.91,154 135,20240805 05:15:00,69.92,70.02,69.89,69.99,115 136,20240805 05:20:00,69.98,70.04,69.93,69.94,48 137,20240805 05:25:00,69.98,70.13,69.95,70.03,37 138,20240805 05:30:00,70.01,70.36,70.01,70.36,134 139,20240805 05:35:00,70.38,70.44,70.34,70.38,231 140,20240805 05:40:00,70.33,70.34,70.17,70.17,79 141,20240805 05:45:00,70.2,70.24,70.04,70.06,51 142,20240805 05:50:00,70.1,70.13,70.07,70.09,24 143,20240805 05:55:00,70.07,70.15,70.03,70.04,75 144,20240805 06:00:00,70.07,70.14,70.03,70.05,88 145,20240805 06:05:00,70.05,70.19,70.02,70.11,50 146,20240805 06:10:00,70.07,70.25,70.07,70.25,31 147,20240805 06:15:00,70.23,70.25,70.13,70.24,57 148,20240805 06:20:00,70.23,70.25,70.15,70.15,38 149,20240805 06:25:00,70.15,70.26,70.11,70.25,57 150,20240805 06:30:00,70.27,70.28,70.16,70.24,26 151,20240805 06:35:00,70.3,70.33,70.13,70.19,109 152,20240805 06:40:00,70.19,70.42,70.17,70.4,229 153,20240805 06:45:00,70.38,70.52,70.36,70.52,61 154,20240805 06:50:00,70.52,70.53,70.34,70.39,130 155,20240805 06:55:00,70.37,70.41,70.3,70.35,72 156,20240805 07:00:00,70.32,70.51,70.29,70.49,67 157,20240805 07:05:00,70.5,70.52,70.43,70.45,86 158,20240805 07:10:00,70.46,70.51,70.34,70.39,70 159,20240805 07:15:00,70.43,70.46,70.32,70.38,93 160,20240805 07:20:00,70.41,70.49,70.31,70.38,126 161,20240805 07:25:00,70.46,70.55,70.28,70.29,207 162,20240805 07:30:00,70.3,70.34,70.25,70.29,97 163,20240805 07:35:00,70.29,70.33,70.24,70.25,116 164,20240805 07:40:00,70.24,70.25,70.09,70.19,147 165,20240805 07:45:00,70.21,70.21,70.06,70.1,82 166,20240805 07:50:00,70.12,70.17,70.05,70.08,63 167,20240805 07:55:00,70.08,70.08,69.93,69.93,86 168,20240805 08:00:00,69.92,70.25,69.9,70.16,205 169,20240805 08:05:00,70.17,70.21,70.07,70.1,86 170,20240805 08:10:00,70.11,70.11,69.97,70.01,95 171,20240805 08:15:00,69.99,70.38,69.94,70.29,292 172,20240805 08:20:00,70.27,70.41,70.13,70.35,211 173,20240805 08:25:00,70.34,70.48,70.33,70.4,186 174,20240805 08:30:00,70.41,70.41,70.15,70.25,242 175,20240805 08:35:00,70.28,70.34,70.15,70.17,137 176,20240805 08:40:00,70.17,70.4,70.17,70.38,191 177,20240805 08:45:00,70.38,70.58,70.36,70.53,334 178,20240805 08:50:00,70.57,70.71,70.49,70.49,203 179,20240805 08:55:00,70.47,70.6,70.44,70.54,189 180,20240805 09:00:00,70.55,70.81,70.27,70.73,605 181,20240805 09:05:00,70.72,71.13,70.69,70.89,777 182,20240805 09:10:00,70.89,70.94,70.71,70.71,295 183,20240805 09:15:00,70.7,70.86,70.6,70.77,222 184,20240805 09:20:00,70.77,70.88,70.57,70.58,241 185,20240805 09:25:00,70.57,70.64,70.48,70.49,182 186,20240805 09:30:00,70.48,70.72,70.39,70.49,270 187,20240805 09:35:00,70.48,70.98,70.43,70.95,268 188,20240805 09:40:00,70.96,70.96,70.66,70.71,145 189,20240805 09:45:00,70.71,71.09,70.65,71.04,328 190,20240805 09:50:00,71.04,71.04,70.82,70.87,159 191,20240805 09:55:00,70.89,70.96,70.78,70.82,231 192,20240805 10:00:00,70.82,71.27,70.81,71.24,284 193,20240805 10:05:00,71.27,71.27,70.92,70.99,236 194,20240805 10:10:00,70.96,70.98,70.78,70.94,144 195,20240805 10:15:00,70.96,71.0,70.63,70.8,216 196,20240805 10:20:00,70.79,71.01,70.77,70.93,203 197,20240805 10:25:00,70.93,70.94,70.74,70.82,188 198,20240805 10:30:00,70.82,71.02,70.7,71.02,270 199,20240805 10:35:00,71.06,71.16,70.88,71.15,157 200,20240805 10:40:00,71.13,71.28,71.0,71.15,503 201,20240805 10:45:00,71.16,71.17,70.91,70.92,384 202,20240805 10:50:00,70.91,71.0,70.85,70.89,192 203,20240805 10:55:00,70.87,70.93,70.74,70.85,232 204,20240805 11:00:00,70.87,71.08,70.78,70.91,193 205,20240805 11:05:00,70.93,71.31,70.92,71.25,199 206,20240805 11:10:00,71.27,71.5,71.18,71.41,267 207,20240805 11:15:00,71.43,71.54,71.31,71.32,268 208,20240805 11:20:00,71.33,71.33,71.11,71.14,156 209,20240805 11:25:00,71.14,71.19,71.01,71.11,148 210,20240805 11:30:00,71.12,71.39,71.12,71.33,165 211,20240805 11:35:00,71.32,71.39,71.03,71.08,140 212,20240805 11:40:00,71.06,71.06,70.88,70.94,166 213,20240805 11:45:00,70.95,71.01,70.87,71.0,121 214,20240805 11:50:00,70.97,71.21,70.97,71.14,141 215,20240805 11:55:00,71.13,71.21,71.03,71.19,86 216,20240805 12:00:00,71.18,71.46,71.18,71.45,129 217,20240805 12:05:00,71.42,71.43,71.32,71.36,82 218,20240805 12:10:00,71.35,71.41,71.31,71.4,72 219,20240805 12:15:00,71.39,71.57,71.39,71.52,172 220,20240805 12:20:00,71.53,71.66,71.47,71.65,127 221,20240805 12:25:00,71.63,71.65,71.56,71.61,117 222,20240805 12:30:00,71.61,71.62,71.43,71.45,87 223,20240805 12:35:00,71.42,71.43,71.29,71.33,82 224,20240805 12:40:00,71.33,71.38,71.25,71.27,120 225,20240805 12:45:00,71.28,71.28,71.08,71.08,234 226,20240805 12:50:00,71.1,71.12,71.03,71.04,185 227,20240805 12:55:00,71.02,71.04,70.96,70.97,117 228,20240805 13:00:00,70.96,71.13,70.96,71.13,73 229,20240805 13:05:00,71.11,71.16,71.0,71.12,146 230,20240805 13:10:00,71.13,71.28,71.13,71.27,132 231,20240805 13:15:00,71.29,71.34,71.15,71.16,129 232,20240805 13:20:00,71.16,71.19,71.1,71.16,64 233,20240805 13:25:00,71.18,71.22,71.13,71.14,71 234,20240805 13:30:00,71.14,71.23,71.14,71.23,89 235,20240805 13:35:00,71.23,71.28,71.19,71.26,85 236,20240805 13:40:00,71.28,71.33,71.18,71.18,109 237,20240805 13:45:00,71.19,71.24,71.17,71.23,53 238,20240805 13:50:00,71.21,71.22,71.15,71.18,69 239,20240805 13:55:00,71.18,71.18,71.09,71.1,97 240,20240805 14:00:00,71.11,71.14,71.03,71.08,204 241,20240805 14:05:00,71.09,71.2,71.07,71.2,104 242,20240805 14:10:00,71.22,71.22,71.04,71.04,107 243,20240805 14:15:00,71.04,71.31,71.04,71.29,169 244,20240805 14:20:00,71.29,71.5,71.29,71.48,217 245,20240805 14:25:00,71.48,71.48,71.12,71.25,979 246,20240805 14:30:00,71.24,71.39,71.23,71.31,197 247,20240805 14:35:00,71.32,71.37,71.3,71.37,72 248,20240805 14:40:00,71.37,71.43,71.32,71.43,118 249,20240805 14:45:00,71.43,71.43,71.37,71.41,44 250,20240805 14:50:00,71.41,71.44,71.4,71.41,51 251,20240805 14:55:00,71.42,71.58,71.39,71.57,129 252,20240805 15:00:00,71.57,71.62,71.55,71.61,138 253,20240805 15:05:00,71.61,71.64,71.59,71.64,90 254,20240805 15:10:00,71.61,71.64,71.61,71.63,95 255,20240805 15:15:00,71.62,71.63,71.54,71.61,51 256,20240805 15:20:00,71.6,71.62,71.56,71.57,89 257,20240805 15:25:00,71.57,71.63,71.57,71.62,46 258,20240805 15:30:00,71.64,71.64,71.6,71.64,77 259,20240805 15:35:00,71.67,71.67,71.6,71.61,43 260,20240805 15:40:00,71.61,71.7,71.6,71.67,260 261,20240805 15:45:00,71.66,71.78,71.66,71.78,54 262,20240805 15:50:00,71.76,71.96,71.76,71.93,355 263,20240805 15:55:00,71.93,71.98,71.91,71.94,72 264,20240805 16:00:00,71.92,71.99,71.92,71.99,48 265,20240805 16:05:00,72.0,72.08,71.99,72.08,68 266,20240805 16:10:00,72.1,72.1,71.95,71.98,220 267,20240805 16:15:00,71.97,71.97,71.94,71.95,21 268,20240805 16:20:00,71.95,71.98,71.95,71.96,36 269,20240805 16:25:00,71.94,72.07,71.94,72.03,250 270,20240805 16:30:00,72.02,72.04,71.98,72.01,49 271,20240805 16:35:00,72.0,72.0,71.96,71.98,19 272,20240805 16:40:00,71.98,71.98,71.98,71.98,0 273,20240805 16:45:00,72.01,72.02,72.01,72.02,2 274,20240805 16:50:00,72.02,72.21,72.01,72.15,71 275,20240805 16:55:00,72.15,72.15,72.05,72.12,54 276,20240805 18:00:00,72.05,72.25,72.05,72.18,96 277,20240805 18:05:00,72.18,72.19,72.17,72.18,24 278,20240805 18:10:00,72.2,72.2,72.17,72.17,19 279,20240805 18:15:00,72.2,72.22,72.19,72.19,22 280,20240805 18:20:00,72.2,72.22,72.2,72.22,3 281,20240805 18:25:00,72.23,72.25,72.23,72.25,7 282,20240805 18:30:00,72.21,72.21,72.17,72.19,16 283,20240805 18:35:00,72.17,72.17,72.14,72.15,28 284,20240805 18:40:00,72.18,72.2,72.18,72.2,4 285,20240805 18:45:00,72.2,72.22,72.16,72.22,25 286,20240805 18:50:00,72.22,72.24,72.22,72.24,12 287,20240805 18:55:00,72.23,72.24,72.21,72.21,13 288,20240805 19:00:00,72.24,72.25,72.24,72.25,14 289,20240805 19:05:00,72.25,72.29,72.25,72.27,31 290,20240805 19:10:00,72.26,72.3,72.26,72.3,40 291,20240805 19:15:00,72.31,72.31,72.29,72.29,7 292,20240805 19:20:00,72.29,72.29,72.29,72.29,2 293,20240805 19:25:00,72.3,72.3,72.3,72.3,3 294,20240805 19:30:00,72.31,72.32,72.31,72.32,8 295,20240805 19:35:00,72.32,72.33,72.32,72.32,4 296,20240805 19:40:00,72.34,72.35,72.34,72.35,9 297,20240805 19:45:00,72.35,72.37,72.34,72.37,15 298,20240805 19:50:00,72.37,72.4,72.29,72.29,33 299,20240805 19:55:00,72.31,72.32,72.3,72.3,10 300,20240805 20:00:00,72.28,72.29,72.16,72.28,36 301,20240805 20:05:00,72.26,72.28,72.25,72.25,7 302,20240805 20:10:00,72.29,72.34,72.25,72.34,33 303,20240805 20:15:00,72.33,72.39,72.33,72.39,9 304,20240805 20:20:00,72.4,72.44,72.4,72.44,10 305,20240805 20:25:00,72.45,72.45,72.38,72.39,15 306,20240805 20:30:00,72.4,72.42,72.4,72.41,5 307,20240805 20:35:00,72.41,72.47,72.41,72.47,11 308,20240805 20:40:00,72.5,72.5,72.49,72.49,11 309,20240805 20:45:00,72.5,72.58,72.48,72.58,18 310,20240805 20:50:00,72.59,72.66,72.48,72.49,29 311,20240805 20:55:00,72.52,72.57,72.51,72.52,25 312,20240805 21:00:00,72.5,72.51,72.19,72.3,105 313,20240805 21:05:00,72.3,72.3,72.14,72.19,442 314,20240805 21:10:00,72.17,72.29,72.15,72.25,23 315,20240805 21:15:00,72.28,72.29,72.22,72.22,12 316,20240805 21:20:00,72.2,72.2,72.12,72.12,19 317,20240805 21:25:00,72.11,72.23,72.11,72.22,10 318,20240805 21:30:00,72.17,72.17,72.0,72.0,17 319,20240805 21:35:00,72.02,72.02,71.99,72.02,8 320,20240805 21:40:00,72.01,72.06,71.97,72.05,31 321,20240805 21:45:00,72.06,72.13,72.05,72.13,17 322,20240805 21:50:00,72.16,72.27,72.16,72.24,21 323,20240805 21:55:00,72.24,72.38,72.24,72.26,64 324,20240805 22:00:00,72.26,72.31,72.25,72.25,6 325,20240805 22:05:00,72.25,72.26,72.19,72.19,10 326,20240805 22:10:00,72.2,72.22,72.12,72.14,10 327,20240805 22:15:00,72.14,72.18,72.14,72.18,2 328,20240805 22:20:00,72.22,72.27,72.21,72.27,9 329,20240805 22:25:00,72.26,72.27,72.26,72.27,8 330,20240805 22:30:00,72.25,72.25,72.19,72.23,5 331,20240805 22:35:00,72.22,72.22,72.18,72.2,6 332,20240805 22:40:00,72.18,72.19,72.17,72.19,5 333,20240805 22:45:00,72.16,72.2,72.16,72.2,7 334,20240805 22:50:00,72.21,72.21,72.15,72.18,8 335,20240805 22:55:00,72.18,72.18,72.15,72.15,5 336,20240805 23:00:00,72.13,72.14,72.11,72.13,13 337,20240805 23:05:00,72.09,72.09,72.06,72.09,14 338,20240805 23:10:00,72.07,72.07,72.0,72.0,5 339,20240805 23:15:00,72.02,72.03,72.01,72.03,16 340,20240805 23:20:00,72.0,72.03,71.96,72.03,21 341,20240805 23:25:00,72.06,72.06,72.06,72.06,1 342,20240805 23:30:00,72.06,72.06,72.05,72.06,7 343,20240805 23:35:00,71.98,72.04,71.98,72.04,13 344,20240805 23:40:00,72.04,72.07,72.04,72.07,2 345,20240805 23:45:00,72.15,72.21,72.14,72.21,14 346,20240805 23:50:00,72.16,72.16,72.15,72.15,2 347,20240805 23:55:00,72.13,72.13,72.12,72.12,2 348,20240806 00:00:00,72.09,72.09,72.09,72.09,1 349,20240806 00:05:00,72.09,72.17,72.09,72.17,5 350,20240806 00:10:00,72.17,72.17,72.17,72.17,3 351,20240806 00:15:00,72.16,72.17,72.16,72.16,3 352,20240806 00:20:00,72.16,72.16,72.16,72.16,0 353,20240806 00:25:00,72.16,72.16,72.16,72.16,0 354,20240806 00:30:00,72.2,72.24,72.19,72.24,10 355,20240806 00:35:00,72.2,72.2,72.2,72.2,2 356,20240806 00:40:00,72.26,72.28,72.22,72.22,13 357,20240806 00:45:00,72.22,72.22,72.18,72.19,6 358,20240806 00:50:00,72.21,72.21,72.21,72.21,2 359,20240806 00:55:00,72.17,72.17,72.16,72.16,3 360,20240806 01:00:00,72.21,72.21,72.21,72.21,1 361,20240806 01:05:00,72.16,72.16,72.08,72.11,13 362,20240806 01:10:00,72.09,72.11,72.06,72.08,7 363,20240806 01:15:00,72.11,72.11,72.11,72.11,2 364,20240806 01:20:00,72.08,72.08,72.08,72.08,2 365,20240806 01:25:00,72.16,72.16,72.16,72.16,1 366,20240806 01:30:00,72.15,72.15,72.01,72.04,25 367,20240806 01:35:00,72.09,72.11,72.06,72.06,12 368,20240806 01:40:00,72.04,72.11,72.04,72.11,8 369,20240806 01:45:00,72.03,72.03,71.98,71.98,5 370,20240806 01:50:00,71.98,72.0,71.92,71.98,24 371,20240806 01:55:00,71.98,72.01,71.93,71.93,27 372,20240806 02:00:00,71.95,71.99,71.93,71.97,19 373,20240806 02:05:00,71.96,71.96,71.83,71.86,124 374,20240806 02:10:00,71.83,71.9,71.82,71.87,41 375,20240806 02:15:00,71.85,71.87,71.83,71.83,26 376,20240806 02:20:00,71.85,71.96,71.84,71.96,19 377,20240806 02:25:00,71.97,72.0,71.95,71.98,26 378,20240806 02:30:00,71.99,72.0,71.97,72.0,11 379,20240806 02:35:00,71.95,71.95,71.95,71.95,1 380,20240806 02:40:00,71.94,71.94,71.89,71.89,3 381,20240806 02:45:00,71.86,71.9,71.85,71.9,5 382,20240806 02:50:00,71.86,71.86,71.84,71.84,7 383,20240806 02:55:00,71.83,71.83,71.8,71.82,55 384,20240806 03:00:00,71.8,71.8,71.65,71.68,39 385,20240806 03:05:00,71.66,71.67,71.62,71.67,10 386,20240806 03:10:00,71.67,71.67,71.59,71.59,12 387,20240806 03:15:00,71.62,71.64,71.61,71.61,8 388,20240806 03:20:00,71.64,71.68,71.62,71.65,12 389,20240806 03:25:00,71.61,71.61,71.53,71.57,32 390,20240806 03:30:00,71.56,71.56,71.39,71.41,51 391,20240806 03:35:00,71.4,71.4,71.34,71.34,31 392,20240806 03:40:00,71.35,71.37,71.29,71.36,53 393,20240806 03:45:00,71.36,71.41,71.3,71.3,26 394,20240806 03:50:00,71.28,71.34,71.23,71.24,35 395,20240806 03:55:00,71.21,71.28,71.2,71.28,25 396,20240806 04:00:00,71.31,71.31,71.19,71.19,35 397,20240806 04:05:00,71.25,71.29,71.2,71.21,24 398,20240806 04:10:00,71.2,71.3,71.2,71.22,47 399,20240806 04:15:00,71.21,71.28,71.19,71.19,19 400,20240806 04:20:00,71.15,71.4,71.14,71.37,54 401,20240806 04:25:00,71.4,71.46,71.36,71.37,52 402,20240806 04:30:00,71.38,71.44,71.31,71.34,53 403,20240806 04:35:00,71.38,71.38,71.17,71.22,42 404,20240806 04:40:00,71.21,71.26,71.18,71.24,59 405,20240806 04:45:00,71.25,71.3,71.15,71.29,52 406,20240806 04:50:00,71.31,71.48,71.31,71.36,64 407,20240806 04:55:00,71.36,71.36,71.22,71.28,57 408,20240806 05:00:00,71.29,71.31,71.19,71.2,44 409,20240806 05:05:00,71.21,71.29,71.15,71.27,39 410,20240806 05:10:00,71.27,71.29,71.17,71.27,46 411,20240806 05:15:00,71.29,71.37,71.25,71.28,57 412,20240806 05:20:00,71.33,71.34,71.25,71.31,62 413,20240806 05:25:00,71.31,71.35,71.18,71.35,63 414,20240806 05:30:00,71.34,71.36,71.18,71.2,110 415,20240806 05:35:00,71.2,71.33,71.2,71.33,124 416,20240806 05:40:00,71.32,71.38,71.17,71.38,138 417,20240806 05:45:00,71.35,71.4,71.31,71.33,120 418,20240806 05:50:00,71.32,71.38,71.26,71.38,101 419,20240806 05:55:00,71.39,71.52,71.37,71.47,99 420,20240806 06:00:00,71.44,71.47,71.25,71.25,99 421,20240806 06:05:00,71.2,71.26,71.08,71.26,123 422,20240806 06:10:00,71.3,71.41,71.24,71.38,99 423,20240806 06:15:00,71.39,71.43,71.34,71.43,108 424,20240806 06:20:00,71.43,71.54,71.41,71.5,123 425,20240806 06:25:00,71.49,71.55,71.48,71.53,102 426,20240806 06:30:00,71.53,71.57,71.46,71.52,122 427,20240806 06:35:00,71.5,71.53,71.5,71.5,97 428,20240806 06:40:00,71.5,71.56,71.5,71.55,93 429,20240806 06:45:00,71.55,71.57,71.51,71.53,94 430,20240806 06:50:00,71.52,71.67,71.45,71.64,129 431,20240806 06:55:00,71.63,71.75,71.62,71.73,122 432,20240806 07:00:00,71.72,71.79,71.63,71.71,94 433,20240806 07:05:00,71.7,71.7,71.55,71.6,118 434,20240806 07:10:00,71.59,71.59,71.42,71.47,78 435,20240806 07:15:00,71.47,71.49,71.32,71.34,123 436,20240806 07:20:00,71.34,71.39,71.31,71.36,70 437,20240806 07:25:00,71.35,71.35,71.23,71.25,86 438,20240806 07:30:00,71.25,71.26,71.07,71.07,152 439,20240806 07:35:00,71.08,71.19,71.06,71.15,125 440,20240806 07:40:00,71.16,71.17,71.12,71.12,63 441,20240806 07:45:00,71.14,71.21,71.08,71.21,102 442,20240806 07:50:00,71.24,71.26,71.1,71.11,90 443,20240806 07:55:00,71.11,71.15,71.07,71.1,118 444,20240806 08:00:00,71.1,71.18,71.07,71.18,337 445,20240806 08:05:00,71.14,71.15,71.04,71.14,96 446,20240806 08:10:00,71.12,71.15,70.58,70.69,500 447,20240806 08:15:00,70.71,70.74,70.49,70.66,506 448,20240806 08:20:00,70.65,70.81,70.59,70.81,195 449,20240806 08:25:00,70.85,70.86,70.77,70.78,228 450,20240806 08:30:00,70.77,70.78,70.62,70.67,252 451,20240806 08:35:00,70.68,70.77,70.64,70.67,53 452,20240806 08:40:00,70.68,70.73,70.6,70.66,116 453,20240806 08:45:00,70.63,70.65,70.54,70.58,171 454,20240806 08:50:00,70.58,70.66,70.5,70.54,204 455,20240806 08:55:00,70.53,70.72,70.5,70.69,240 456,20240806 09:00:00,70.68,70.92,70.59,70.83,630 457,20240806 09:05:00,70.83,70.88,70.62,70.64,458 458,20240806 09:10:00,70.64,70.83,70.57,70.64,381 459,20240806 09:15:00,70.64,70.74,70.58,70.73,224 460,20240806 09:20:00,70.73,70.74,70.5,70.52,322 461,20240806 09:25:00,70.55,70.66,70.51,70.55,388 462,20240806 09:30:00,70.54,70.82,70.54,70.71,410 463,20240806 09:35:00,70.7,71.19,70.64,71.11,470 464,20240806 09:40:00,71.1,71.17,71.03,71.13,116 465,20240806 09:45:00,71.12,71.31,71.0,71.3,144 466,20240806 09:50:00,71.27,71.28,71.14,71.26,110 467,20240806 09:55:00,71.23,71.48,71.22,71.42,155 468,20240806 10:00:00,71.39,71.49,71.27,71.48,179 469,20240806 10:05:00,71.46,71.7,71.46,71.7,230 470,20240806 10:10:00,71.69,71.69,71.51,71.59,362 471,20240806 10:15:00,71.62,71.64,71.42,71.51,145 472,20240806 10:20:00,71.52,71.63,71.49,71.63,110 473,20240806 10:25:00,71.64,71.77,71.54,71.55,226 474,20240806 10:30:00,71.57,71.76,71.49,71.76,198 475,20240806 10:35:00,71.72,71.81,71.6,71.62,149 476,20240806 10:40:00,71.61,71.84,71.61,71.79,138 477,20240806 10:45:00,71.77,71.83,71.67,71.68,205 478,20240806 10:50:00,71.67,71.87,71.61,71.8,258 479,20240806 10:55:00,71.8,71.84,71.68,71.81,147 480,20240806 11:00:00,71.81,71.84,71.57,71.59,234 481,20240806 11:05:00,71.62,71.7,71.4,71.42,155 482,20240806 11:10:00,71.39,71.43,71.03,71.2,319 483,20240806 11:15:00,71.19,71.32,71.12,71.17,247 484,20240806 11:20:00,71.15,71.18,71.01,71.13,215 485,20240806 11:25:00,71.13,71.35,71.13,71.35,108 486,20240806 11:30:00,71.34,71.63,71.34,71.6,149 487,20240806 11:35:00,71.61,71.7,71.37,71.38,292 488,20240806 11:40:00,71.39,71.58,71.33,71.58,134 489,20240806 11:45:00,71.55,71.63,71.5,71.54,51 490,20240806 11:50:00,71.55,71.57,71.44,71.51,95 491,20240806 11:55:00,71.56,71.63,71.53,71.57,79 492,20240806 12:00:00,71.58,71.73,71.55,71.65,84 493,20240806 12:05:00,71.67,71.68,71.57,71.6,54 494,20240806 12:10:00,71.61,71.7,71.59,71.64,57 495,20240806 12:15:00,71.64,71.74,71.6,71.68,74 496,20240806 12:20:00,71.64,71.69,71.56,71.56,78 497,20240806 12:25:00,71.55,71.57,71.38,71.4,196 498,20240806 12:30:00,71.38,71.55,71.28,71.5,140 499,20240806 12:35:00,71.49,71.56,71.36,71.42,60 500,20240806 12:40:00,71.43,71.44,71.32,71.36,58 501,20240806 12:45:00,71.37,71.4,71.32,71.33,42 502,20240806 12:50:00,71.33,71.39,71.28,71.35,34 503,20240806 12:55:00,71.34,71.35,71.3,71.33,55 504,20240806 13:00:00,71.34,71.41,71.28,71.33,77 505,20240806 13:05:00,71.34,71.35,71.17,71.29,182 506,20240806 13:10:00,71.26,71.34,71.23,71.31,28 507,20240806 13:15:00,71.3,71.49,71.25,71.49,75 508,20240806 13:20:00,71.48,71.48,71.35,71.46,40 509,20240806 13:25:00,71.45,71.59,71.44,71.49,102 510,20240806 13:30:00,71.53,71.56,71.44,71.49,84 511,20240806 13:35:00,71.5,71.58,71.45,71.53,69 512,20240806 13:40:00,71.55,71.56,71.47,71.53,41 513,20240806 13:45:00,71.54,71.54,71.4,71.44,69 514,20240806 13:50:00,71.44,71.44,71.4,71.43,37 515,20240806 13:55:00,71.43,71.51,71.43,71.48,57 516,20240806 14:00:00,71.45,71.6,71.42,71.56,88 517,20240806 14:05:00,71.55,71.66,71.51,71.64,73 518,20240806 14:10:00,71.67,71.68,71.36,71.4,299 519,20240806 14:15:00,71.4,71.41,71.25,71.29,115 520,20240806 14:20:00,71.31,71.41,71.24,71.34,161 521,20240806 14:25:00,71.34,71.39,71.08,71.11,435 522,20240806 14:30:00,71.14,71.28,71.1,71.28,415 523,20240806 14:35:00,71.3,71.32,71.22,71.31,45 524,20240806 14:40:00,71.31,71.31,71.21,71.21,31 525,20240806 14:45:00,71.2,71.26,71.2,71.26,39 526,20240806 14:50:00,71.25,71.26,71.23,71.26,12 527,20240806 14:55:00,71.22,71.24,71.15,71.18,74 528,20240806 15:00:00,71.15,71.15,71.09,71.1,45 529,20240806 15:05:00,71.11,71.11,71.05,71.05,87 530,20240806 15:10:00,71.05,71.13,71.05,71.11,34 531,20240806 15:15:00,71.06,71.06,70.99,71.02,47 532,20240806 15:20:00,71.03,71.1,71.03,71.09,60 533,20240806 15:25:00,71.1,71.15,71.08,71.15,132 534,20240806 15:30:00,71.14,71.14,71.09,71.1,56 535,20240806 15:35:00,71.14,71.17,71.13,71.16,32 536,20240806 15:40:00,71.15,71.15,71.13,71.14,31 537,20240806 15:45:00,71.14,71.17,71.09,71.09,26 538,20240806 15:50:00,71.08,71.11,71.06,71.06,95 539,20240806 15:55:00,71.07,71.07,71.0,71.01,160 540,20240806 16:00:00,71.01,71.04,70.98,70.99,105 541,20240806 16:05:00,70.99,71.07,70.99,71.05,90 542,20240806 16:10:00,71.05,71.07,70.99,71.01,138 543,20240806 16:15:00,71.01,71.08,71.0,71.08,125 544,20240806 16:20:00,71.09,71.14,71.09,71.12,117 545,20240806 16:25:00,71.12,71.16,71.12,71.13,99 546,20240806 16:30:00,71.14,71.18,70.82,70.94,381 547,20240806 16:35:00,70.94,71.04,70.88,71.01,169 548,20240806 16:40:00,71.01,71.11,70.91,71.07,194 549,20240806 16:45:00,71.08,71.12,71.05,71.08,111 550,20240806 16:50:00,71.06,71.15,71.04,71.1,177 551,20240806 16:55:00,71.1,71.13,71.03,71.03,57 552,20240806 18:00:00,70.95,70.95,70.87,70.9,7 553,20240806 18:05:00,70.9,70.9,70.84,70.84,10 554,20240806 18:10:00,70.85,70.85,70.81,70.81,7 555,20240806 18:15:00,70.82,70.84,70.8,70.84,7 556,20240806 18:20:00,70.87,70.89,70.87,70.88,10 557,20240806 18:25:00,70.86,70.89,70.86,70.89,33 558,20240806 18:30:00,70.88,70.88,70.88,70.88,1 559,20240806 18:35:00,70.88,70.94,70.88,70.94,21 560,20240806 18:40:00,70.96,70.97,70.9,70.9,12 561,20240806 18:45:00,70.94,70.94,70.89,70.89,22 562,20240806 18:50:00,70.9,70.9,70.89,70.89,3 563,20240806 18:55:00,70.93,70.93,70.93,70.93,1 564,20240806 19:00:00,70.92,70.94,70.92,70.92,3 565,20240806 19:05:00,70.94,70.94,70.93,70.94,7 566,20240806 19:10:00,70.94,70.94,70.94,70.94,2 567,20240806 19:15:00,70.93,70.94,70.93,70.94,3 568,20240806 19:20:00,70.93,70.93,70.92,70.93,8 569,20240806 19:25:00,70.93,70.93,70.91,70.91,3 570,20240806 19:30:00,70.91,70.91,70.91,70.91,2 571,20240806 19:35:00,70.89,70.89,70.85,70.85,19 572,20240806 19:40:00,70.85,70.9,70.85,70.9,8 573,20240806 19:45:00,70.91,70.92,70.91,70.92,4 574,20240806 19:50:00,70.94,70.94,70.93,70.93,3 575,20240806 19:55:00,70.93,70.93,70.87,70.89,9 576,20240806 20:00:00,70.89,70.94,70.86,70.88,39 577,20240806 20:05:00,70.89,70.98,70.89,70.98,11 578,20240806 20:10:00,70.98,71.03,70.97,71.03,14 579,20240806 20:15:00,71.01,71.01,70.98,71.01,6 580,20240806 20:20:00,71.0,71.0,71.0,71.0,1 581,20240806 20:25:00,71.04,71.04,71.04,71.04,1 582,20240806 20:30:00,71.06,71.11,71.06,71.11,12 583,20240806 20:35:00,71.12,71.14,71.1,71.1,12 584,20240806 20:40:00,71.07,71.07,71.04,71.06,5 585,20240806 20:45:00,71.07,71.1,71.06,71.07,24 586,20240806 20:50:00,71.08,71.11,70.98,71.01,48 587,20240806 20:55:00,70.99,71.01,70.99,71.01,2 588,20240806 21:00:00,71.02,71.02,70.8,70.91,38 589,20240806 21:05:00,70.93,70.94,70.82,70.85,18 590,20240806 21:10:00,70.86,70.89,70.84,70.89,11 591,20240806 21:15:00,70.88,70.88,70.8,70.8,4 592,20240806 21:20:00,70.82,70.84,70.81,70.81,8 593,20240806 21:25:00,70.82,70.84,70.77,70.77,17 594,20240806 21:30:00,70.77,70.78,70.67,70.78,43 595,20240806 21:35:00,70.84,70.84,70.78,70.78,6 596,20240806 21:40:00,70.8,70.83,70.8,70.83,3 597,20240806 21:45:00,70.88,70.97,70.88,70.97,4 598,20240806 21:50:00,70.98,71.12,70.98,71.1,13 599,20240806 21:55:00,71.08,71.09,71.07,71.07,9 600,20240806 22:00:00,71.08,71.09,71.04,71.08,17 601,20240806 22:05:00,71.1,71.1,71.06,71.06,11 602,20240806 22:10:00,71.07,71.08,71.01,71.01,20 603,20240806 22:15:00,71.03,71.09,71.03,71.09,5 604,20240806 22:20:00,71.11,71.2,71.1,71.17,38 605,20240806 22:25:00,71.16,71.22,71.15,71.22,117 606,20240806 22:30:00,71.2,71.26,71.18,71.26,12 607,20240806 22:35:00,71.22,71.27,71.22,71.25,4 608,20240806 22:40:00,71.24,71.24,71.22,71.22,4 609,20240806 22:45:00,71.15,71.15,71.15,71.15,1 610,20240806 22:50:00,71.17,71.22,71.17,71.22,2 611,20240806 22:55:00,71.17,71.17,71.17,71.17,1 612,20240806 23:00:00,71.23,71.29,71.22,71.23,17 613,20240806 23:05:00,71.23,71.23,71.23,71.23,1 614,20240806 23:10:00,71.26,71.26,71.25,71.25,2 615,20240806 23:15:00,71.25,71.25,71.24,71.25,4 616,20240806 23:20:00,71.25,71.25,71.25,71.25,0 617,20240806 23:25:00,71.25,71.25,71.25,71.25,0 618,20240806 23:30:00,71.17,71.19,71.17,71.19,3 619,20240806 23:35:00,71.17,71.19,71.17,71.19,2 620,20240806 23:40:00,71.2,71.2,71.2,71.2,1 621,20240806 23:45:00,71.25,71.26,71.25,71.26,5 622,20240806 23:50:00,71.22,71.22,71.22,71.22,4 623,20240806 23:55:00,71.27,71.28,71.25,71.25,5 624,20240807 00:00:00,71.25,71.25,71.25,71.25,0 625,20240807 00:05:00,71.31,71.31,71.31,71.31,1 626,20240807 00:10:00,71.32,71.35,71.31,71.35,8 627,20240807 00:15:00,71.33,71.33,71.31,71.31,2 628,20240807 00:20:00,71.35,71.36,71.35,71.35,7 629,20240807 00:25:00,71.35,71.35,71.35,71.35,0 630,20240807 00:30:00,71.44,71.5,71.4,71.4,67 631,20240807 00:35:00,71.42,71.44,71.42,71.43,11 632,20240807 00:40:00,71.44,71.45,71.4,71.4,5 633,20240807 00:45:00,71.42,71.43,71.38,71.4,36 634,20240807 00:50:00,71.4,71.43,71.4,71.42,7 635,20240807 00:55:00,71.42,71.43,71.41,71.41,4 636,20240807 01:00:00,71.41,71.43,71.4,71.43,8 637,20240807 01:05:00,71.45,71.46,71.45,71.45,10 638,20240807 01:10:00,71.44,71.48,71.44,71.44,22 639,20240807 01:15:00,71.46,71.5,71.46,71.5,16 640,20240807 01:20:00,71.51,71.52,71.49,71.5,17 641,20240807 01:25:00,71.52,71.59,71.52,71.59,24 642,20240807 01:30:00,71.57,71.57,71.48,71.5,36 643,20240807 01:35:00,71.48,71.48,71.35,71.35,22 644,20240807 01:40:00,71.34,71.36,71.28,71.28,17 645,20240807 01:45:00,71.26,71.3,71.24,71.3,8 646,20240807 01:50:00,71.28,71.28,71.28,71.28,1 647,20240807 01:55:00,71.29,71.31,71.29,71.31,2 648,20240807 02:00:00,71.29,71.29,71.28,71.28,3 649,20240807 02:05:00,71.28,71.28,71.28,71.28,0 650,20240807 02:10:00,71.28,71.29,71.28,71.29,2 651,20240807 02:15:00,71.27,71.27,71.12,71.12,23 652,20240807 02:20:00,71.11,71.14,71.1,71.14,29 653,20240807 02:25:00,71.13,71.22,71.13,71.21,26 654,20240807 02:30:00,71.19,71.23,71.19,71.21,12 655,20240807 02:35:00,71.22,71.25,71.2,71.24,8 656,20240807 02:40:00,71.26,71.27,71.26,71.27,7 657,20240807 02:45:00,71.21,71.21,71.16,71.16,14 658,20240807 02:50:00,71.2,71.2,71.19,71.19,2 659,20240807 02:55:00,71.23,71.23,71.19,71.23,10 660,20240807 03:00:00,71.21,71.21,71.0,71.01,67 661,20240807 03:05:00,71.02,71.12,71.02,71.04,28 662,20240807 03:10:00,71.06,71.11,71.05,71.09,8 663,20240807 03:15:00,71.11,71.17,71.1,71.1,17 664,20240807 03:20:00,71.08,71.11,71.05,71.09,42 665,20240807 03:25:00,71.12,71.12,71.09,71.09,10 666,20240807 03:30:00,71.11,71.22,71.1,71.22,36 667,20240807 03:35:00,71.2,71.29,71.19,71.29,32 668,20240807 03:40:00,71.26,71.37,71.25,71.36,33 669,20240807 03:45:00,71.33,71.38,71.33,71.35,50 670,20240807 03:50:00,71.38,71.5,71.38,71.42,113 671,20240807 03:55:00,71.42,71.46,71.33,71.37,83 672,20240807 04:00:00,71.4,71.44,71.24,71.24,88 673,20240807 04:05:00,71.25,71.38,71.25,71.38,41 674,20240807 04:10:00,71.36,71.43,71.34,71.43,28 675,20240807 04:15:00,71.44,71.45,71.37,71.4,36 676,20240807 04:20:00,71.39,71.49,71.37,71.48,38 677,20240807 04:25:00,71.48,71.51,71.4,71.4,63 678,20240807 04:30:00,71.43,71.43,71.28,71.35,48 679,20240807 04:35:00,71.35,71.36,71.25,71.28,50 680,20240807 04:40:00,71.27,71.31,71.19,71.2,38 681,20240807 04:45:00,71.24,71.25,71.17,71.23,38 682,20240807 04:50:00,71.25,71.27,71.23,71.27,17 683,20240807 04:55:00,71.29,71.36,71.27,71.34,8 684,20240807 05:00:00,71.4,71.46,71.28,71.32,31 685,20240807 05:05:00,71.34,71.43,71.34,71.37,27 686,20240807 05:10:00,71.34,71.35,71.21,71.24,27 687,20240807 05:15:00,71.27,71.41,71.27,71.37,20 688,20240807 05:20:00,71.37,71.37,71.34,71.35,15 689,20240807 05:25:00,71.34,71.55,71.33,71.55,59 690,20240807 05:30:00,71.56,71.72,71.53,71.71,132 691,20240807 05:35:00,71.67,71.74,71.66,71.7,114 692,20240807 05:40:00,71.7,71.7,71.65,71.68,441 693,20240807 05:45:00,71.69,71.8,71.69,71.76,63 694,20240807 05:50:00,71.78,71.79,71.75,71.75,47 695,20240807 05:55:00,71.77,71.87,71.77,71.84,73 696,20240807 06:00:00,71.84,71.91,71.78,71.83,140 697,20240807 06:05:00,71.85,71.96,71.84,71.85,65 698,20240807 06:10:00,71.85,71.96,71.85,71.95,53 699,20240807 06:15:00,71.95,71.99,71.92,71.94,37 700,20240807 06:20:00,71.94,71.98,71.93,71.98,19 701,20240807 06:25:00,71.96,72.06,71.95,71.96,106 702,20240807 06:30:00,71.96,72.06,71.95,72.06,46 703,20240807 06:35:00,72.06,72.15,72.04,72.14,75 704,20240807 06:40:00,72.13,72.16,72.11,72.15,135 705,20240807 06:45:00,72.16,72.2,72.11,72.15,71 706,20240807 06:50:00,72.16,72.17,72.08,72.08,26 707,20240807 06:55:00,72.1,72.17,72.1,72.15,33 708,20240807 07:00:00,72.15,72.25,72.13,72.25,35 709,20240807 07:05:00,72.24,72.27,72.14,72.19,86 710,20240807 07:10:00,72.19,72.28,72.17,72.22,75 711,20240807 07:15:00,72.22,72.3,72.22,72.29,32 712,20240807 07:20:00,72.29,72.29,72.24,72.28,26 713,20240807 07:25:00,72.27,72.39,72.26,72.39,37 714,20240807 07:30:00,72.38,72.42,72.37,72.4,41 715,20240807 07:35:00,72.37,72.44,72.37,72.44,45 716,20240807 07:40:00,72.43,72.48,72.43,72.48,143 717,20240807 07:45:00,72.47,72.5,72.42,72.49,118 718,20240807 07:50:00,72.5,72.53,72.46,72.49,90 719,20240807 07:55:00,72.52,72.61,72.5,72.59,105 720,20240807 08:00:00,72.61,72.65,72.52,72.6,182 721,20240807 08:05:00,72.59,72.67,72.56,72.65,167 722,20240807 08:10:00,72.63,72.66,72.54,72.57,237 723,20240807 08:15:00,72.56,72.67,72.56,72.65,169 724,20240807 08:20:00,72.65,72.76,72.65,72.72,127 725,20240807 08:25:00,72.71,72.74,72.58,72.64,129 726,20240807 08:30:00,72.65,72.73,72.58,72.61,106 727,20240807 08:35:00,72.62,72.66,72.55,72.57,84 728,20240807 08:40:00,72.57,72.7,72.57,72.7,60 729,20240807 08:45:00,72.69,72.72,72.63,72.65,67 730,20240807 08:50:00,72.65,72.66,72.53,72.54,310 731,20240807 08:55:00,72.54,72.64,72.54,72.58,192 732,20240807 09:00:00,72.6,72.67,72.34,72.4,373 733,20240807 09:05:00,72.39,72.52,72.35,72.43,194 734,20240807 09:10:00,72.44,72.47,72.32,72.41,251 735,20240807 09:15:00,72.39,72.45,72.21,72.35,147 736,20240807 09:20:00,72.35,72.43,72.16,72.17,214 737,20240807 09:25:00,72.17,72.25,72.11,72.25,246 738,20240807 09:30:00,72.25,72.33,72.24,72.3,364 739,20240807 09:35:00,72.29,72.32,72.17,72.17,184 740,20240807 09:40:00,72.15,72.26,72.12,72.17,174 741,20240807 09:45:00,72.18,72.3,72.13,72.3,210 742,20240807 09:50:00,72.28,72.35,72.24,72.35,198 743,20240807 09:55:00,72.35,72.43,72.18,72.23,261 744,20240807 10:00:00,72.23,72.39,72.2,72.37,227 745,20240807 10:05:00,72.37,72.38,72.25,72.29,358 746,20240807 10:10:00,72.29,72.33,72.11,72.12,147 747,20240807 10:15:00,72.11,72.18,72.05,72.05,185 748,20240807 10:20:00,72.07,72.41,72.07,72.4,475 749,20240807 10:25:00,72.4,72.42,72.24,72.28,306 750,20240807 10:30:00,72.29,72.53,72.23,72.4,722 751,20240807 10:35:00,72.39,72.59,72.37,72.51,404 752,20240807 10:40:00,72.51,72.84,72.47,72.75,649 753,20240807 10:45:00,72.72,72.87,72.72,72.78,361 754,20240807 10:50:00,72.79,72.87,72.75,72.77,451 755,20240807 10:55:00,72.76,72.88,72.75,72.8,269 756,20240807 11:00:00,72.8,72.94,72.8,72.94,207 757,20240807 11:05:00,72.94,72.98,72.9,72.97,217 758,20240807 11:10:00,73.0,73.07,72.95,73.0,483 759,20240807 11:15:00,73.02,73.06,72.95,73.05,350 760,20240807 11:20:00,73.04,73.2,73.04,73.2,399 761,20240807 11:25:00,73.2,73.26,73.08,73.2,339 762,20240807 11:30:00,73.2,73.26,73.15,73.2,477 763,20240807 11:35:00,73.21,73.24,73.14,73.15,210 764,20240807 11:40:00,73.14,73.14,73.0,73.04,240 765,20240807 11:45:00,73.0,73.11,72.97,73.11,149 766,20240807 11:50:00,73.1,73.19,73.09,73.16,104 767,20240807 11:55:00,73.17,73.26,73.17,73.24,137 768,20240807 12:00:00,73.25,73.27,73.01,73.01,251 769,20240807 12:05:00,73.01,73.11,72.93,73.09,257 770,20240807 12:10:00,73.08,73.08,72.95,73.0,113 771,20240807 12:15:00,73.02,73.08,72.94,72.97,97 772,20240807 12:20:00,72.97,73.1,72.97,73.07,120 773,20240807 12:25:00,73.07,73.11,73.0,73.05,99 774,20240807 12:30:00,73.04,73.16,73.04,73.06,112 775,20240807 12:35:00,73.07,73.15,73.03,73.03,64 776,20240807 12:40:00,73.03,73.03,72.93,72.93,196 777,20240807 12:45:00,72.94,73.02,72.94,72.95,87 778,20240807 12:50:00,72.95,73.01,72.84,72.84,174 779,20240807 12:55:00,72.83,72.9,72.61,72.65,357 780,20240807 13:00:00,72.67,72.74,72.66,72.69,81 781,20240807 13:05:00,72.69,72.72,72.67,72.67,42 782,20240807 13:10:00,72.66,72.78,72.66,72.72,146 783,20240807 13:15:00,72.71,72.79,72.7,72.75,86 784,20240807 13:20:00,72.77,72.85,72.69,72.71,162 785,20240807 13:25:00,72.69,72.82,72.69,72.74,97 786,20240807 13:30:00,72.75,72.8,72.69,72.74,117 787,20240807 13:35:00,72.74,72.82,72.74,72.78,126 788,20240807 13:40:00,72.77,72.85,72.77,72.81,334 789,20240807 13:45:00,72.83,72.87,72.73,72.73,227 790,20240807 13:50:00,72.75,72.79,72.68,72.73,243 791,20240807 13:55:00,72.74,72.81,72.73,72.74,430 792,20240807 14:00:00,72.74,72.76,72.66,72.67,107 793,20240807 14:05:00,72.67,72.71,72.6,72.68,168 794,20240807 14:10:00,72.68,72.85,72.67,72.84,98 795,20240807 14:15:00,72.83,72.83,72.58,72.63,146 796,20240807 14:20:00,72.62,72.75,72.6,72.71,266 797,20240807 14:25:00,72.71,72.86,72.65,72.75,1127 798,20240807 14:30:00,72.73,72.79,72.68,72.71,183 799,20240807 14:35:00,72.7,72.8,72.7,72.77,151 800,20240807 14:40:00,72.78,72.89,72.78,72.82,471 801,20240807 14:45:00,72.8,72.86,72.75,72.83,535 802,20240807 14:50:00,72.81,72.81,72.72,72.74,338 803,20240807 14:55:00,72.72,72.76,72.71,72.71,37 804,20240807 15:00:00,72.72,72.75,72.67,72.74,128 805,20240807 15:05:00,72.74,72.81,72.74,72.81,50 806,20240807 15:10:00,72.81,72.86,72.79,72.79,138 807,20240807 15:15:00,72.81,72.84,72.81,72.81,39 808,20240807 15:20:00,72.81,72.85,72.81,72.81,51 809,20240807 15:25:00,72.83,72.87,72.83,72.85,123 810,20240807 15:30:00,72.84,72.85,72.8,72.84,36 811,20240807 15:35:00,72.84,72.93,72.84,72.91,65 812,20240807 15:40:00,72.91,72.98,72.9,72.91,52 813,20240807 15:45:00,72.92,72.94,72.9,72.93,45 814,20240807 15:50:00,72.94,72.95,72.89,72.92,85 815,20240807 15:55:00,72.93,72.93,72.85,72.85,71 816,20240807 16:00:00,72.87,72.91,72.87,72.91,20 817,20240807 16:05:00,72.9,72.96,72.9,72.93,33 818,20240807 16:10:00,72.9,72.91,72.87,72.87,21 819,20240807 16:15:00,72.86,72.87,72.83,72.86,18 820,20240807 16:20:00,72.87,72.87,72.84,72.86,13 821,20240807 16:25:00,72.83,72.83,72.79,72.81,10 822,20240807 16:30:00,72.84,72.86,72.84,72.84,9 823,20240807 16:35:00,72.82,72.87,72.82,72.86,42 824,20240807 16:40:00,72.86,73.01,72.86,72.97,64 825,20240807 16:45:00,72.98,73.04,72.97,72.99,50 826,20240807 16:50:00,72.98,73.0,72.94,72.94,55 827,20240807 16:55:00,72.94,72.95,72.88,72.95,35 828,20240807 18:00:00,72.96,72.98,72.86,72.88,7 829,20240807 18:05:00,72.93,72.93,72.93,72.93,10 830,20240807 18:10:00,72.94,72.95,72.9,72.9,15 831,20240807 18:15:00,72.9,72.94,72.9,72.94,5 832,20240807 18:20:00,72.94,72.96,72.94,72.96,7 833,20240807 18:25:00,72.98,73.0,72.98,73.0,8 834,20240807 18:30:00,72.99,73.02,72.99,73.02,12 835,20240807 18:35:00,73.0,73.0,73.0,73.0,2 836,20240807 18:40:00,73.0,73.0,73.0,73.0,1 837,20240807 18:45:00,72.99,72.99,72.98,72.98,2 838,20240807 18:50:00,72.98,72.98,72.98,72.98,1 839,20240807 18:55:00,72.99,72.99,72.97,72.97,29 840,20240807 19:00:00,72.96,73.02,72.95,73.02,36 841,20240807 19:05:00,73.03,73.04,73.02,73.02,11 842,20240807 19:10:00,73.02,73.02,73.02,73.02,0 843,20240807 19:15:00,73.02,73.02,73.01,73.01,7 844,20240807 19:20:00,73.02,73.03,73.02,73.03,7 845,20240807 19:25:00,73.03,73.03,72.96,72.96,29 846,20240807 19:30:00,72.96,72.98,72.93,72.95,14 847,20240807 19:35:00,72.94,72.95,72.83,72.85,40 848,20240807 19:40:00,72.85,72.85,72.77,72.8,25 849,20240807 19:45:00,72.8,72.85,72.8,72.85,8 850,20240807 19:50:00,72.84,72.91,72.84,72.91,13 851,20240807 19:55:00,72.91,72.97,72.91,72.97,4 852,20240807 20:00:00,73.0,73.03,72.88,72.92,31 853,20240807 20:05:00,72.93,72.98,72.91,72.97,12 854,20240807 20:10:00,73.0,73.01,72.93,72.94,9 855,20240807 20:15:00,72.96,73.01,72.96,73.0,10 856,20240807 20:20:00,73.02,73.05,72.98,72.98,16 857,20240807 20:25:00,72.97,72.98,72.92,72.92,15 858,20240807 20:30:00,72.93,73.02,72.93,72.97,20 859,20240807 20:35:00,72.97,72.97,72.89,72.89,16 860,20240807 20:40:00,72.92,72.92,72.88,72.89,7 861,20240807 20:45:00,72.86,72.89,72.86,72.89,4 862,20240807 20:50:00,72.94,72.96,72.94,72.96,4 863,20240807 20:55:00,72.96,72.97,72.96,72.97,7 864,20240807 21:00:00,72.92,73.0,72.87,72.92,59 865,20240807 21:05:00,72.91,72.99,72.87,72.87,40 866,20240807 21:10:00,72.85,72.97,72.85,72.92,21 867,20240807 21:15:00,72.91,72.98,72.85,72.97,26 868,20240807 21:20:00,73.0,73.02,72.95,72.96,17 869,20240807 21:25:00,72.98,73.08,72.98,73.03,12 870,20240807 21:30:00,73.05,73.05,72.97,72.97,22 871,20240807 21:35:00,72.98,73.03,72.88,72.88,15 872,20240807 21:40:00,72.89,72.89,72.76,72.76,22 873,20240807 21:45:00,72.77,72.79,72.76,72.76,20 874,20240807 21:50:00,72.79,72.82,72.75,72.8,8 875,20240807 21:55:00,72.83,72.84,72.8,72.8,8 876,20240807 22:00:00,72.78,72.8,72.78,72.79,5 877,20240807 22:05:00,72.81,72.83,72.78,72.79,28 878,20240807 22:10:00,72.79,72.82,72.79,72.8,12 879,20240807 22:15:00,72.82,72.88,72.82,72.88,6 880,20240807 22:20:00,72.88,72.94,72.88,72.94,5 881,20240807 22:25:00,72.98,72.99,72.97,72.99,11 882,20240807 22:30:00,72.97,72.98,72.91,72.94,29 883,20240807 22:35:00,72.93,72.99,72.93,72.95,30 884,20240807 22:40:00,72.98,73.01,72.98,73.0,35 885,20240807 22:45:00,73.01,73.05,72.99,72.99,20 886,20240807 22:50:00,72.99,73.04,72.97,72.97,30 887,20240807 22:55:00,72.98,73.02,72.97,72.99,19 888,20240807 23:00:00,72.98,72.98,72.95,72.97,18 889,20240807 23:05:00,72.99,73.0,72.96,72.98,15 890,20240807 23:10:00,72.97,72.98,72.97,72.97,6 891,20240807 23:15:00,72.92,72.92,72.91,72.92,5 892,20240807 23:20:00,72.95,72.95,72.91,72.93,13 893,20240807 23:25:00,72.96,72.99,72.96,72.98,5 894,20240807 23:30:00,72.98,72.98,72.94,72.95,8 895,20240807 23:35:00,72.97,73.04,72.97,73.02,18 896,20240807 23:40:00,73.01,73.08,73.01,73.07,23 897,20240807 23:45:00,73.07,73.09,73.06,73.07,13 898,20240807 23:50:00,73.07,73.08,73.04,73.04,7 899,20240807 23:55:00,73.06,73.06,73.0,73.01,11 900,20240808 00:00:00,73.02,73.05,73.02,73.05,8 901,20240808 00:05:00,73.01,73.01,72.95,72.95,3 902,20240808 00:10:00,72.99,72.99,72.98,72.99,5 903,20240808 00:15:00,73.0,73.04,72.99,73.03,16 904,20240808 00:20:00,73.05,73.09,73.02,73.02,30 905,20240808 00:25:00,73.03,73.03,72.7,72.7,129 906,20240808 00:30:00,72.7,72.85,72.67,72.83,148 907,20240808 00:35:00,72.84,72.88,72.83,72.84,15 908,20240808 00:40:00,72.85,72.89,72.76,72.76,15 909,20240808 00:45:00,72.77,72.81,72.77,72.77,21 910,20240808 00:50:00,72.79,72.79,72.79,72.79,3 911,20240808 00:55:00,72.82,72.82,72.81,72.82,10 912,20240808 01:00:00,72.78,72.83,72.77,72.83,23 913,20240808 01:05:00,72.85,72.92,72.85,72.89,19 914,20240808 01:10:00,72.89,72.89,72.87,72.87,11 915,20240808 01:15:00,72.87,72.9,72.86,72.86,12 916,20240808 01:20:00,72.86,72.89,72.86,72.89,7 917,20240808 01:25:00,72.89,72.89,72.89,72.89,0 918,20240808 01:30:00,72.86,72.9,72.82,72.82,26 919,20240808 01:35:00,72.82,72.83,72.78,72.78,8 920,20240808 01:40:00,72.78,72.78,72.71,72.72,11 921,20240808 01:45:00,72.72,72.72,72.6,72.64,58 922,20240808 01:50:00,72.65,72.67,72.62,72.64,29 923,20240808 01:55:00,72.65,72.67,72.63,72.66,20 924,20240808 02:00:00,72.6,72.63,72.53,72.56,39 925,20240808 02:05:00,72.55,72.63,72.55,72.59,24 926,20240808 02:10:00,72.57,72.61,72.57,72.59,16 927,20240808 02:15:00,72.57,72.6,72.51,72.53,32 928,20240808 02:20:00,72.58,72.61,72.56,72.59,18 929,20240808 02:25:00,72.59,72.64,72.59,72.61,42 930,20240808 02:30:00,72.66,72.72,72.66,72.69,24 931,20240808 02:35:00,72.68,72.68,72.56,72.58,30 932,20240808 02:40:00,72.59,72.6,72.54,72.58,39 933,20240808 02:45:00,72.59,72.61,72.45,72.46,63 934,20240808 02:50:00,72.46,72.5,72.43,72.5,41 935,20240808 02:55:00,72.49,72.53,72.49,72.52,17 936,20240808 03:00:00,72.47,72.64,72.45,72.6,42 937,20240808 03:05:00,72.6,72.62,72.57,72.61,29 938,20240808 03:10:00,72.6,72.65,72.55,72.55,17 939,20240808 03:15:00,72.51,72.57,72.51,72.54,18 940,20240808 03:20:00,72.59,72.59,72.49,72.49,11 941,20240808 03:25:00,72.47,72.47,72.39,72.43,45 942,20240808 03:30:00,72.41,72.42,72.29,72.29,35 943,20240808 03:35:00,72.31,72.36,72.28,72.34,55 944,20240808 03:40:00,72.34,72.4,72.27,72.27,23 945,20240808 03:45:00,72.29,72.47,72.29,72.44,34 946,20240808 03:50:00,72.44,72.46,72.41,72.43,13 947,20240808 03:55:00,72.43,72.5,72.43,72.5,28 948,20240808 04:00:00,72.53,72.86,72.52,72.84,209 949,20240808 04:05:00,72.8,72.83,72.73,72.75,44 950,20240808 04:10:00,72.73,72.8,72.7,72.75,19 951,20240808 04:15:00,72.74,72.79,72.64,72.64,31 952,20240808 04:20:00,72.66,72.68,72.54,72.58,32 953,20240808 04:25:00,72.64,72.64,72.5,72.53,26 954,20240808 04:30:00,72.54,72.61,72.49,72.51,46 955,20240808 04:35:00,72.52,72.64,72.47,72.48,27 956,20240808 04:40:00,72.54,72.73,72.53,72.57,33 957,20240808 04:45:00,72.62,72.64,72.54,72.56,14 958,20240808 04:50:00,72.57,72.58,72.49,72.53,66 959,20240808 04:55:00,72.54,72.6,72.53,72.6,43 960,20240808 05:00:00,72.64,72.73,72.64,72.67,46 961,20240808 05:05:00,72.64,72.68,72.54,72.54,35 962,20240808 05:10:00,72.56,72.63,72.48,72.48,44 963,20240808 05:15:00,72.51,72.51,72.4,72.45,32 964,20240808 05:20:00,72.46,72.51,72.38,72.38,36 965,20240808 05:25:00,72.41,72.47,72.4,72.43,21 966,20240808 05:30:00,72.44,72.47,72.38,72.38,16 967,20240808 05:35:00,72.38,72.45,72.34,72.37,31 968,20240808 05:40:00,72.35,72.4,72.26,72.26,29 969,20240808 05:45:00,72.27,72.28,72.16,72.16,79 970,20240808 05:50:00,72.2,72.24,72.2,72.21,25 971,20240808 05:55:00,72.22,72.26,72.18,72.26,30 972,20240808 06:00:00,72.28,72.37,72.28,72.34,56 973,20240808 06:05:00,72.34,72.41,72.34,72.36,20 974,20240808 06:10:00,72.39,72.48,72.39,72.46,64 975,20240808 06:15:00,72.47,72.55,72.47,72.54,388 976,20240808 06:20:00,72.54,72.55,72.45,72.47,67 977,20240808 06:25:00,72.47,72.52,72.46,72.46,35 978,20240808 06:30:00,72.47,72.5,72.43,72.49,65 979,20240808 06:35:00,72.5,72.53,72.48,72.53,38 980,20240808 06:40:00,72.53,72.6,72.52,72.53,218 981,20240808 06:45:00,72.52,72.55,72.5,72.5,64 982,20240808 06:50:00,72.53,72.59,72.53,72.59,88 983,20240808 06:55:00,72.59,72.67,72.58,72.66,97 984,20240808 07:00:00,72.67,72.79,72.67,72.78,49 985,20240808 07:05:00,72.77,72.78,72.7,72.7,190 986,20240808 07:10:00,72.7,72.75,72.69,72.74,98 987,20240808 07:15:00,72.72,72.77,72.67,72.67,59 988,20240808 07:20:00,72.68,72.7,72.62,72.67,43 989,20240808 07:25:00,72.67,72.71,72.66,72.71,42 990,20240808 07:30:00,72.71,72.8,72.7,72.77,46 991,20240808 07:35:00,72.78,72.81,72.77,72.8,23 992,20240808 07:40:00,72.81,72.88,72.79,72.85,68 993,20240808 07:45:00,72.83,72.86,72.74,72.82,53 994,20240808 07:50:00,72.81,72.9,72.81,72.9,19 995,20240808 07:55:00,72.88,72.88,72.73,72.8,39 996,20240808 08:00:00,72.82,72.93,72.73,72.79,75 997,20240808 08:05:00,72.77,72.81,72.68,72.68,126 998,20240808 08:10:00,72.68,72.76,72.64,72.68,56 999,20240808 08:15:00,72.68,72.72,72.66,72.66,36 1000,20240808 08:20:00,72.69,72.69,72.57,72.62,66 1001,20240808 08:25:00,72.63,72.72,72.61,72.72,22 1002,20240808 08:30:00,72.72,72.91,72.72,72.83,244 1003,20240808 08:35:00,72.82,73.01,72.82,72.87,186 1004,20240808 08:40:00,72.88,72.99,72.86,72.93,55 1005,20240808 08:45:00,72.92,72.94,72.86,72.88,77 1006,20240808 08:50:00,72.91,73.07,72.91,73.0,96 1007,20240808 08:55:00,73.01,73.11,73.01,73.04,136 1008,20240808 09:00:00,73.04,73.08,72.8,72.83,235 1009,20240808 09:05:00,72.87,72.87,72.74,72.77,146 1010,20240808 09:10:00,72.78,72.92,72.77,72.85,106 1011,20240808 09:15:00,72.83,72.85,72.68,72.7,89 1012,20240808 09:20:00,72.71,72.83,72.71,72.75,134 1013,20240808 09:25:00,72.75,72.78,72.65,72.65,241 1014,20240808 09:30:00,72.65,72.78,72.63,72.77,175 1015,20240808 09:35:00,72.78,72.93,72.73,72.79,484 1016,20240808 09:40:00,72.79,72.82,72.64,72.69,127 1017,20240808 09:45:00,72.69,72.76,72.58,72.7,156 1018,20240808 09:50:00,72.72,72.8,72.67,72.78,152 1019,20240808 09:55:00,72.79,72.82,72.68,72.77,112 1020,20240808 10:00:00,72.8,72.92,72.7,72.87,410 1021,20240808 10:05:00,72.87,72.9,72.58,72.71,247 1022,20240808 10:10:00,72.72,72.79,72.62,72.66,171 1023,20240808 10:15:00,72.65,72.88,72.65,72.82,330 1024,20240808 10:20:00,72.81,72.93,72.78,72.92,173 1025,20240808 10:25:00,72.91,73.02,72.9,72.95,145 1026,20240808 10:30:00,72.96,73.1,72.94,73.08,246 1027,20240808 10:35:00,73.1,73.22,73.07,73.21,140 1028,20240808 10:40:00,73.21,73.39,73.16,73.35,224 1029,20240808 10:45:00,73.34,73.39,73.26,73.32,351 1030,20240808 10:50:00,73.32,73.37,73.25,73.29,158 1031,20240808 10:55:00,73.27,73.33,73.21,73.22,165 1032,20240808 11:00:00,73.23,73.32,73.03,73.07,305 1033,20240808 11:05:00,73.08,73.25,73.07,73.24,414 1034,20240808 11:10:00,73.25,73.33,73.24,73.29,157 1035,20240808 11:15:00,73.3,73.41,73.27,73.36,140 1036,20240808 11:20:00,73.36,73.42,73.23,73.27,129 1037,20240808 11:25:00,73.26,73.38,73.24,73.27,145 1038,20240808 11:30:00,73.29,73.37,73.25,73.34,187 1039,20240808 11:35:00,73.34,73.41,73.32,73.38,107 1040,20240808 11:40:00,73.38,73.39,73.26,73.35,108 1041,20240808 11:45:00,73.34,73.36,73.16,73.2,195 1042,20240808 11:50:00,73.21,73.29,73.21,73.24,89 1043,20240808 11:55:00,73.22,73.23,73.07,73.09,194 1044,20240808 12:00:00,73.09,73.14,73.05,73.12,132 1045,20240808 12:05:00,73.14,73.22,73.06,73.21,95 1046,20240808 12:10:00,73.22,73.36,73.21,73.29,155 1047,20240808 12:15:00,73.26,73.3,73.22,73.24,84 1048,20240808 12:20:00,73.25,73.37,73.25,73.37,103 1049,20240808 12:25:00,73.37,73.44,73.34,73.42,101 1050,20240808 12:30:00,73.41,73.5,73.4,73.49,145 1051,20240808 12:35:00,73.49,73.51,73.38,73.42,169 1052,20240808 12:40:00,73.41,73.43,73.33,73.36,67 1053,20240808 12:45:00,73.36,73.41,73.36,73.39,58 1054,20240808 12:50:00,73.41,73.45,73.38,73.42,78 1055,20240808 12:55:00,73.42,73.42,73.31,73.36,221 1056,20240808 13:00:00,73.37,73.44,73.36,73.38,71 1057,20240808 13:05:00,73.38,73.42,73.34,73.39,89 1058,20240808 13:10:00,73.41,73.47,73.39,73.42,125 1059,20240808 13:15:00,73.43,73.43,73.37,73.41,76 1060,20240808 13:20:00,73.42,73.48,73.37,73.44,90 1061,20240808 13:25:00,73.43,73.47,73.39,73.45,90 1062,20240808 13:30:00,73.45,73.52,73.45,73.52,162 1063,20240808 13:35:00,73.52,73.75,73.51,73.64,314 1064,20240808 13:40:00,73.66,73.69,73.6,73.61,58 1065,20240808 13:45:00,73.59,73.66,73.58,73.6,93 1066,20240808 13:50:00,73.61,73.72,73.61,73.68,136 1067,20240808 13:55:00,73.68,73.75,73.64,73.75,138 1068,20240808 14:00:00,73.73,73.77,73.64,73.66,195 1069,20240808 14:05:00,73.67,73.71,73.64,73.69,88 1070,20240808 14:10:00,73.67,73.73,73.63,73.73,130 1071,20240808 14:15:00,73.72,73.75,73.67,73.69,233 1072,20240808 14:20:00,73.7,73.74,73.66,73.74,136 1073,20240808 14:25:00,73.74,73.75,73.55,73.67,768 1074,20240808 14:30:00,73.67,73.67,73.57,73.61,432 1075,20240808 14:35:00,73.62,73.62,73.51,73.51,142 1076,20240808 14:40:00,73.52,73.57,73.46,73.56,254 1077,20240808 14:45:00,73.55,73.6,73.54,73.55,77 1078,20240808 14:50:00,73.55,73.58,73.54,73.56,33 1079,20240808 14:55:00,73.56,73.56,73.5,73.51,99 1080,20240808 15:00:00,73.51,73.51,73.42,73.46,107 1081,20240808 15:05:00,73.46,73.54,73.46,73.53,29 1082,20240808 15:10:00,73.52,73.54,73.5,73.5,53 1083,20240808 15:15:00,73.48,73.53,73.48,73.52,25 1084,20240808 15:20:00,73.51,73.54,73.48,73.49,30 1085,20240808 15:25:00,73.5,73.56,73.5,73.55,54 1086,20240808 15:30:00,73.54,73.54,73.48,73.48,30 1087,20240808 15:35:00,73.49,73.54,73.48,73.54,43 1088,20240808 15:40:00,73.53,73.53,73.5,73.5,131 1089,20240808 15:45:00,73.5,73.57,73.5,73.52,165 1090,20240808 15:50:00,73.52,73.55,73.5,73.5,86 1091,20240808 15:55:00,73.5,73.52,73.48,73.49,135 1092,20240808 16:00:00,73.5,73.54,73.5,73.52,19 1093,20240808 16:05:00,73.52,73.52,73.48,73.49,46 1094,20240808 16:10:00,73.46,73.48,73.44,73.48,40 1095,20240808 16:15:00,73.49,73.49,73.48,73.48,32 1096,20240808 16:20:00,73.48,73.52,73.48,73.52,14 1097,20240808 16:25:00,73.52,73.54,73.52,73.54,21 1098,20240808 16:30:00,73.55,73.55,73.53,73.54,16 1099,20240808 16:35:00,73.53,73.53,73.47,73.5,62 1100,20240808 16:40:00,73.49,73.53,73.49,73.49,51 1101,20240808 16:45:00,73.49,73.49,73.46,73.46,12 1102,20240808 16:50:00,73.49,73.51,73.48,73.51,19 1103,20240808 16:55:00,73.51,73.52,73.49,73.5,39 1104,20240808 18:00:00,73.44,73.45,73.4,73.45,15 1105,20240808 18:05:00,73.43,73.43,73.42,73.42,3 1106,20240808 18:10:00,73.43,73.43,73.43,73.43,2 1107,20240808 18:15:00,73.42,73.44,73.42,73.44,2 1108,20240808 18:20:00,73.43,73.44,73.43,73.44,2 1109,20240808 18:25:00,73.46,73.47,73.46,73.47,2 1110,20240808 18:30:00,73.47,73.47,73.46,73.46,4 1111,20240808 18:35:00,73.48,73.5,73.48,73.5,9 1112,20240808 18:40:00,73.49,73.51,73.49,73.5,9 1113,20240808 18:45:00,73.52,73.54,73.51,73.52,20 1114,20240808 18:50:00,73.52,73.53,73.52,73.52,6 1115,20240808 18:55:00,73.52,73.53,73.52,73.53,2 1116,20240808 19:00:00,73.54,73.54,73.53,73.53,2 1117,20240808 19:05:00,73.52,73.53,73.52,73.53,13 1118,20240808 19:10:00,73.52,73.58,73.52,73.58,13 1119,20240808 19:15:00,73.57,73.57,73.55,73.55,6 1120,20240808 19:20:00,73.55,73.55,73.55,73.55,1 1121,20240808 19:25:00,73.55,73.55,73.55,73.55,0 1122,20240808 19:30:00,73.55,73.55,73.55,73.55,0 1123,20240808 19:35:00,73.55,73.55,73.55,73.55,0 1124,20240808 19:40:00,73.55,73.55,73.55,73.55,0 1125,20240808 19:45:00,73.56,73.57,73.55,73.57,13 1126,20240808 19:50:00,73.56,73.57,73.56,73.56,10 1127,20240808 19:55:00,73.56,73.58,73.56,73.58,10 1128,20240808 20:00:00,73.58,73.64,73.56,73.61,89 1129,20240808 20:05:00,73.6,73.66,73.6,73.63,54 1130,20240808 20:10:00,73.63,73.65,73.6,73.6,49 1131,20240808 20:15:00,73.6,73.64,73.58,73.6,50 1132,20240808 20:20:00,73.59,73.6,73.55,73.56,17 1133,20240808 20:25:00,73.55,73.57,73.55,73.57,3 1134,20240808 20:30:00,73.56,73.56,73.56,73.56,1 1135,20240808 20:35:00,73.53,73.53,73.53,73.53,2 1136,20240808 20:40:00,73.5,73.5,73.5,73.5,1 1137,20240808 20:45:00,73.51,73.56,73.51,73.54,10 1138,20240808 20:50:00,73.52,73.54,73.48,73.48,7 1139,20240808 20:55:00,73.49,73.52,73.49,73.51,8 1140,20240808 21:00:00,73.52,73.59,73.38,73.41,36 1141,20240808 21:05:00,73.43,73.47,73.4,73.45,29 1142,20240808 21:10:00,73.42,73.48,73.41,73.42,12 1143,20240808 21:15:00,73.44,73.48,73.44,73.45,9 1144,20240808 21:20:00,73.53,73.57,73.51,73.56,17 1145,20240808 21:25:00,73.55,73.61,73.55,73.58,16 1146,20240808 21:30:00,73.61,73.63,73.6,73.6,42 1147,20240808 21:35:00,73.59,73.65,73.59,73.63,8 1148,20240808 21:40:00,73.65,73.71,73.64,73.71,12 1149,20240808 21:45:00,73.68,73.68,73.65,73.66,3 1150,20240808 21:50:00,73.68,73.7,73.67,73.69,6 1151,20240808 21:55:00,73.71,73.73,73.7,73.7,7 1152,20240808 22:00:00,73.7,73.7,73.61,73.61,11 1153,20240808 22:05:00,73.62,73.64,73.61,73.63,13 1154,20240808 22:10:00,73.63,73.63,73.63,73.63,1 1155,20240808 22:15:00,73.63,73.65,73.62,73.65,6 1156,20240808 22:20:00,73.67,73.69,73.67,73.69,3 1157,20240808 22:25:00,73.7,73.7,73.7,73.7,1 1158,20240808 22:30:00,73.7,73.7,73.67,73.7,12 1159,20240808 22:35:00,73.7,73.73,73.69,73.71,5 1160,20240808 22:40:00,73.71,73.73,73.71,73.73,5 1161,20240808 22:45:00,73.73,73.73,73.72,73.72,3 1162,20240808 22:50:00,73.73,73.76,73.73,73.76,31 1163,20240808 22:55:00,73.75,73.75,73.72,73.73,4 1164,20240808 23:00:00,73.73,73.78,73.73,73.78,11 1165,20240808 23:05:00,73.79,73.79,73.75,73.75,5 1166,20240808 23:10:00,73.79,73.81,73.79,73.81,11 1167,20240808 23:15:00,73.8,73.8,73.79,73.79,3 1168,20240808 23:20:00,73.78,73.78,73.76,73.77,7 1169,20240808 23:25:00,73.77,73.77,73.75,73.76,7 1170,20240808 23:30:00,73.76,73.77,73.75,73.75,6 1171,20240808 23:35:00,73.74,73.74,73.73,73.73,3 1172,20240808 23:40:00,73.75,73.75,73.75,73.75,2 1173,20240808 23:45:00,73.76,73.76,73.74,73.74,2 1174,20240808 23:50:00,73.73,73.73,73.71,73.72,8 1175,20240808 23:55:00,73.72,73.72,73.72,73.72,0 1176,20240809 00:00:00,73.76,73.76,73.75,73.75,3 1177,20240809 00:05:00,73.77,73.79,73.77,73.79,2 1178,20240809 00:10:00,73.79,73.79,73.79,73.79,0 1179,20240809 00:15:00,73.76,73.76,73.75,73.75,5 1180,20240809 00:20:00,73.75,73.75,73.75,73.75,0 1181,20240809 00:25:00,73.75,73.78,73.75,73.78,5 1182,20240809 00:30:00,73.79,73.8,73.79,73.8,3 1183,20240809 00:35:00,73.78,73.78,73.78,73.78,1 1184,20240809 00:40:00,73.78,73.78,73.76,73.77,9 1185,20240809 00:45:00,73.76,73.78,73.76,73.78,2 1186,20240809 00:50:00,73.76,73.77,73.76,73.77,2 1187,20240809 00:55:00,73.75,73.75,73.72,73.73,6 1188,20240809 01:00:00,73.7,73.73,73.67,73.67,9 1189,20240809 01:05:00,73.69,73.69,73.68,73.68,2 1190,20240809 01:10:00,73.68,73.7,73.67,73.67,4 1191,20240809 01:15:00,73.67,73.67,73.65,73.65,3 1192,20240809 01:20:00,73.65,73.67,73.65,73.65,10 1193,20240809 01:25:00,73.69,73.69,73.69,73.69,1 1194,20240809 01:30:00,73.67,73.67,73.63,73.67,11 1195,20240809 01:35:00,73.68,73.68,73.66,73.66,3 1196,20240809 01:40:00,73.64,73.67,73.62,73.64,34 1197,20240809 01:45:00,73.61,73.61,73.58,73.61,12 1198,20240809 01:50:00,73.62,73.62,73.62,73.62,3 1199,20240809 01:55:00,73.62,73.62,73.62,73.62,0 1200,20240809 02:00:00,73.58,73.61,73.55,73.57,30 1201,20240809 02:05:00,73.58,73.61,73.55,73.55,17 1202,20240809 02:10:00,73.55,73.56,73.53,73.53,18 1203,20240809 02:15:00,73.55,73.59,73.55,73.59,5 1204,20240809 02:20:00,73.58,73.6,73.58,73.58,5 1205,20240809 02:25:00,73.61,73.64,73.61,73.61,15 1206,20240809 02:30:00,73.62,73.66,73.62,73.62,16 1207,20240809 02:35:00,73.65,73.68,73.63,73.68,7 1208,20240809 02:40:00,73.66,73.66,73.66,73.66,1 1209,20240809 02:45:00,73.67,73.7,73.67,73.7,7 1210,20240809 02:50:00,73.73,73.74,73.7,73.71,10 1211,20240809 02:55:00,73.73,73.73,73.7,73.71,12 1212,20240809 03:00:00,73.69,73.69,73.62,73.62,41 1213,20240809 03:05:00,73.62,73.66,73.62,73.63,12 1214,20240809 03:10:00,73.67,73.69,73.59,73.6,75 1215,20240809 03:15:00,73.6,73.62,73.58,73.6,62 1216,20240809 03:20:00,73.59,73.62,73.56,73.59,30 1217,20240809 03:25:00,73.59,73.63,73.59,73.59,67 1218,20240809 03:30:00,73.62,73.63,73.57,73.57,19 1219,20240809 03:35:00,73.58,73.63,73.58,73.6,8 1220,20240809 03:40:00,73.63,73.63,73.62,73.62,7 1221,20240809 03:45:00,73.59,73.69,73.59,73.69,17 1222,20240809 03:50:00,73.68,73.7,73.59,73.59,15 1223,20240809 03:55:00,73.58,73.6,73.55,73.59,19 1224,20240809 04:00:00,73.59,73.72,73.58,73.62,56 1225,20240809 04:05:00,73.65,73.68,73.64,73.64,44 1226,20240809 04:10:00,73.62,73.62,73.45,73.46,52 1227,20240809 04:15:00,73.49,73.51,73.42,73.42,24 1228,20240809 04:20:00,73.43,73.47,73.39,73.42,47 1229,20240809 04:25:00,73.42,73.46,73.34,73.36,93 1230,20240809 04:30:00,73.36,73.61,73.36,73.58,74 1231,20240809 04:35:00,73.59,73.64,73.58,73.6,38 1232,20240809 04:40:00,73.62,73.69,73.57,73.68,39 1233,20240809 04:45:00,73.7,73.72,73.69,73.69,55 1234,20240809 04:50:00,73.69,73.7,73.68,73.7,24 1235,20240809 04:55:00,73.72,73.72,73.62,73.66,50 1236,20240809 05:00:00,73.65,73.67,73.62,73.63,45 1237,20240809 05:05:00,73.64,73.64,73.54,73.58,38 1238,20240809 05:10:00,73.58,73.68,73.58,73.63,28 1239,20240809 05:15:00,73.62,73.67,73.62,73.62,9 1240,20240809 05:20:00,73.61,73.69,73.61,73.68,13 1241,20240809 05:25:00,73.66,73.68,73.66,73.67,4 1242,20240809 05:30:00,73.69,73.7,73.58,73.59,28 1243,20240809 05:35:00,73.62,73.74,73.62,73.73,20 1244,20240809 05:40:00,73.7,73.7,73.67,73.68,9 1245,20240809 05:45:00,73.69,73.73,73.68,73.7,8 1246,20240809 05:50:00,73.63,73.72,73.63,73.72,12 1247,20240809 05:55:00,73.72,73.78,73.72,73.78,8 1248,20240809 06:00:00,73.78,73.8,73.71,73.71,15 1249,20240809 06:05:00,73.73,73.76,73.73,73.73,7 1250,20240809 06:10:00,73.72,73.74,73.71,73.71,11 1251,20240809 06:15:00,73.71,73.77,73.7,73.76,11 1252,20240809 06:20:00,73.76,73.81,73.76,73.79,12 1253,20240809 06:25:00,73.81,73.82,73.81,73.81,5 1254,20240809 06:30:00,73.81,73.87,73.8,73.85,32 1255,20240809 06:35:00,73.87,73.87,73.81,73.81,9 1256,20240809 06:40:00,73.81,73.82,73.81,73.81,5 1257,20240809 06:45:00,73.83,73.87,73.82,73.82,28 1258,20240809 06:50:00,73.82,73.87,73.82,73.85,6 1259,20240809 06:55:00,73.79,73.83,73.79,73.82,10 1260,20240809 07:00:00,73.82,73.85,73.79,73.83,25 1261,20240809 07:05:00,73.84,73.87,73.84,73.85,22 1262,20240809 07:10:00,73.85,73.95,73.85,73.94,47 1263,20240809 07:15:00,73.95,74.01,73.95,73.95,59 1264,20240809 07:20:00,73.97,73.97,73.92,73.92,10 1265,20240809 07:25:00,73.91,73.95,73.9,73.92,19 1266,20240809 07:30:00,73.92,74.06,73.92,74.04,49 1267,20240809 07:35:00,74.04,74.06,74.04,74.06,15 1268,20240809 07:40:00,74.07,74.07,74.04,74.05,35 1269,20240809 07:45:00,74.03,74.06,74.01,74.02,24 1270,20240809 07:50:00,74.04,74.05,74.01,74.03,24 1271,20240809 07:55:00,74.04,74.06,74.04,74.05,15 1272,20240809 08:00:00,74.04,74.13,74.04,74.08,37 1273,20240809 08:05:00,74.07,74.09,73.97,73.97,36 1274,20240809 08:10:00,73.99,73.99,73.92,73.93,116 1275,20240809 08:15:00,73.93,74.02,73.93,73.95,32 1276,20240809 08:20:00,73.96,74.06,73.96,73.97,77 1277,20240809 08:25:00,73.96,73.99,73.91,73.93,72 1278,20240809 08:30:00,73.92,73.93,73.82,73.88,64 1279,20240809 08:35:00,73.89,73.91,73.85,73.85,54 1280,20240809 08:40:00,73.85,73.9,73.83,73.88,58 1281,20240809 08:45:00,73.88,73.92,73.86,73.89,32 1282,20240809 08:50:00,73.88,73.9,73.85,73.89,45 1283,20240809 08:55:00,73.89,73.92,73.87,73.89,72 1284,20240809 09:00:00,73.89,73.91,73.67,73.73,230 1285,20240809 09:05:00,73.73,73.85,73.7,73.74,98 1286,20240809 09:10:00,73.73,73.85,73.72,73.78,62 1287,20240809 09:15:00,73.77,73.91,73.74,73.79,156 1288,20240809 09:20:00,73.8,73.85,73.77,73.79,69 1289,20240809 09:25:00,73.8,73.8,73.68,73.68,100 1290,20240809 09:30:00,73.68,73.72,73.6,73.6,120 1291,20240809 09:35:00,73.61,73.63,73.38,73.45,304 1292,20240809 09:40:00,73.45,73.52,73.35,73.39,208 1293,20240809 09:45:00,73.4,73.51,73.38,73.39,148 1294,20240809 09:50:00,73.37,73.56,73.37,73.51,104 1295,20240809 09:55:00,73.46,73.52,73.4,73.4,92 1296,20240809 10:00:00,73.39,73.52,73.31,73.52,168 1297,20240809 10:05:00,73.51,73.55,73.37,73.38,102 1298,20240809 10:10:00,73.4,73.67,73.4,73.55,238 1299,20240809 10:15:00,73.52,73.64,73.52,73.57,103 1300,20240809 10:20:00,73.6,73.7,73.54,73.69,251 1301,20240809 10:25:00,73.69,73.75,73.68,73.74,137 1302,20240809 10:30:00,73.73,73.86,73.72,73.8,311 1303,20240809 10:35:00,73.79,73.85,73.79,73.81,178 1304,20240809 10:40:00,73.82,73.88,73.81,73.87,236 1305,20240809 10:45:00,73.88,73.93,73.79,73.81,168 1306,20240809 10:50:00,73.82,73.94,73.81,73.89,193 1307,20240809 10:55:00,73.89,74.02,73.88,73.98,151 1308,20240809 11:00:00,73.94,74.1,73.91,73.92,384 1309,20240809 11:05:00,73.91,73.98,73.81,73.86,183 1310,20240809 11:10:00,73.84,73.86,73.74,73.74,157 1311,20240809 11:15:00,73.74,73.93,73.7,73.93,193 1312,20240809 11:20:00,73.92,73.96,73.86,73.92,106 1313,20240809 11:25:00,73.92,74.03,73.88,73.88,144 1314,20240809 11:30:00,73.87,73.96,73.82,73.85,267 1315,20240809 11:35:00,73.87,73.98,73.85,73.97,113 1316,20240809 11:40:00,73.97,74.0,73.94,73.99,128 1317,20240809 11:45:00,73.99,74.07,73.96,74.04,85 1318,20240809 11:50:00,74.05,74.08,74.02,74.04,43 1319,20240809 11:55:00,74.03,74.05,73.95,73.99,43 1320,20240809 12:00:00,73.97,74.03,73.95,73.98,180 1321,20240809 12:05:00,73.97,73.97,73.86,73.94,153 1322,20240809 12:10:00,73.95,74.09,73.95,74.05,130 1323,20240809 12:15:00,74.05,74.05,73.98,74.0,115 1324,20240809 12:20:00,74.0,74.12,74.0,74.1,149 1325,20240809 12:25:00,74.11,74.18,74.09,74.11,75 1326,20240809 12:30:00,74.11,74.16,74.09,74.1,76 1327,20240809 12:35:00,74.11,74.16,74.1,74.14,34 1328,20240809 12:40:00,74.14,74.22,74.13,74.21,116 1329,20240809 12:45:00,74.21,74.23,74.17,74.2,91 1330,20240809 12:50:00,74.22,74.24,74.11,74.13,109 1331,20240809 12:55:00,74.12,74.2,74.12,74.2,36 1332,20240809 13:00:00,74.19,74.21,74.14,74.21,34 1333,20240809 13:05:00,74.23,74.23,74.15,74.18,46 1334,20240809 13:10:00,74.18,74.19,74.09,74.09,58 1335,20240809 13:15:00,74.1,74.1,74.0,74.09,93 1336,20240809 13:20:00,74.07,74.13,74.07,74.1,60 1337,20240809 13:25:00,74.08,74.12,74.02,74.12,81 1338,20240809 13:30:00,74.12,74.13,74.07,74.08,29 1339,20240809 13:35:00,74.05,74.07,73.96,73.99,104 1340,20240809 13:40:00,73.98,74.03,73.92,73.95,136 1341,20240809 13:45:00,73.94,73.99,73.94,73.99,69 1342,20240809 13:50:00,73.99,74.03,73.97,74.0,72 1343,20240809 13:55:00,74.0,74.03,73.97,74.02,156 1344,20240809 14:00:00,74.03,74.08,73.89,73.89,102 1345,20240809 14:05:00,73.89,74.06,73.86,74.06,119 1346,20240809 14:10:00,74.03,74.05,73.99,74.02,149 1347,20240809 14:15:00,74.02,74.12,74.02,74.1,227 1348,20240809 14:20:00,74.11,74.16,74.07,74.13,171 1349,20240809 14:25:00,74.14,74.25,74.06,74.09,748 1350,20240809 14:30:00,74.09,74.1,73.82,73.84,290 1351,20240809 14:35:00,73.84,73.92,73.84,73.9,166 1352,20240809 14:40:00,73.91,74.03,73.91,74.0,155 1353,20240809 14:45:00,74.0,74.05,74.0,74.0,128 1354,20240809 14:50:00,74.0,74.02,73.97,73.99,32 1355,20240809 14:55:00,74.0,74.04,73.97,74.01,34 1356,20240809 15:00:00,74.02,74.06,74.0,74.03,75 1357,20240809 15:05:00,74.03,74.04,73.95,74.0,191 1358,20240809 15:10:00,73.99,74.03,73.95,73.98,188 1359,20240809 15:15:00,73.99,74.05,73.97,74.05,58 1360,20240809 15:20:00,74.04,74.11,74.04,74.08,23 1361,20240809 15:25:00,74.06,74.11,74.06,74.09,46 1362,20240809 15:30:00,74.08,74.18,74.08,74.15,50 1363,20240809 15:35:00,74.16,74.16,74.14,74.15,14 1364,20240809 15:40:00,74.17,74.21,74.16,74.2,25 1365,20240809 15:45:00,74.2,74.24,74.2,74.22,53 1366,20240809 15:50:00,74.23,74.24,74.2,74.2,14 1367,20240809 15:55:00,74.19,74.21,74.15,74.15,89 1368,20240809 16:00:00,74.16,74.17,74.14,74.15,38 1369,20240809 16:05:00,74.14,74.14,74.11,74.11,17 1370,20240809 16:10:00,74.1,74.13,74.1,74.11,25 1371,20240809 16:15:00,74.13,74.15,74.13,74.14,19 1372,20240809 16:20:00,74.14,74.17,74.11,74.17,26 1373,20240809 16:25:00,74.16,74.16,74.13,74.13,12 1374,20240809 16:30:00,74.12,74.16,74.12,74.16,15 1375,20240809 16:35:00,74.17,74.17,74.13,74.13,49 1376,20240809 16:40:00,74.13,74.16,74.12,74.16,18 1377,20240809 16:45:00,74.16,74.19,74.15,74.19,8 1378,20240809 16:50:00,74.21,74.23,74.19,74.22,20 1379,20240809 16:55:00,74.23,74.25,74.18,74.18,33 1380,20240811 18:00:00,74.18,74.26,74.11,74.24,26 1381,20240811 18:05:00,74.19,74.19,74.19,74.19,1 1382,20240811 18:10:00,74.13,74.13,73.99,74.01,5 1383,20240811 18:15:00,74.0,74.0,73.97,74.0,5 1384,20240811 18:20:00,74.02,74.02,73.96,73.96,6 1385,20240811 18:25:00,73.96,73.96,73.96,73.96,1 1386,20240811 18:30:00,74.02,74.03,74.02,74.03,8 1387,20240811 18:35:00,74.06,74.17,74.06,74.17,7 1388,20240811 18:40:00,74.14,74.14,74.14,74.14,1 1389,20240811 18:45:00,74.14,74.14,74.14,74.14,0 1390,20240811 18:50:00,74.15,74.15,74.15,74.15,1 1391,20240811 18:55:00,74.18,74.21,74.18,74.21,7 1392,20240811 19:00:00,74.21,74.21,74.21,74.21,0 1393,20240811 19:05:00,74.21,74.21,74.21,74.21,0 1394,20240811 19:10:00,74.21,74.21,74.21,74.21,0 1395,20240811 19:15:00,74.11,74.14,74.11,74.14,10 1396,20240811 19:20:00,74.14,74.14,74.14,74.14,0 1397,20240811 19:25:00,74.13,74.13,74.13,74.13,1 1398,20240811 19:30:00,74.09,74.09,74.07,74.07,6 1399,20240811 19:35:00,74.07,74.07,74.07,74.07,0 1400,20240811 19:40:00,74.07,74.07,74.04,74.05,4 1401,20240811 19:45:00,74.04,74.05,74.04,74.04,7 1402,20240811 19:50:00,74.04,74.04,74.04,74.04,0 1403,20240811 19:55:00,74.04,74.04,74.04,74.04,0 1404,20240811 20:00:00,74.01,74.01,73.98,73.99,8 1405,20240811 20:05:00,73.99,74.04,73.99,74.04,11 1406,20240811 20:10:00,74.04,74.04,74.04,74.04,1 1407,20240811 20:15:00,74.03,74.07,74.03,74.07,4 1408,20240811 20:20:00,74.07,74.07,74.07,74.07,0 1409,20240811 20:25:00,74.07,74.07,74.07,74.07,0 1410,20240811 20:30:00,74.15,74.16,74.15,74.16,2 1411,20240811 20:35:00,74.16,74.16,74.16,74.16,0 1412,20240811 20:40:00,74.16,74.16,74.16,74.16,0 1413,20240811 20:45:00,74.16,74.16,74.16,74.16,0 1414,20240811 20:50:00,74.28,74.28,74.28,74.28,1 1415,20240811 20:55:00,74.24,74.24,74.22,74.22,2 1416,20240811 21:00:00,74.2,74.2,74.04,74.05,22 1417,20240811 21:05:00,74.05,74.07,73.99,73.99,22 1418,20240811 21:10:00,74.04,74.06,74.01,74.01,41 1419,20240811 21:15:00,74.0,74.05,73.99,74.05,60 1420,20240811 21:20:00,74.05,74.16,74.05,74.16,26 1421,20240811 21:25:00,74.16,74.2,74.16,74.2,16 1422,20240811 21:30:00,74.2,74.2,74.18,74.2,4 1423,20240811 21:35:00,74.19,74.25,74.19,74.23,17 1424,20240811 21:40:00,74.23,74.23,74.23,74.23,0 1425,20240811 21:45:00,74.19,74.2,74.17,74.2,27 1426,20240811 21:50:00,74.24,74.25,74.22,74.22,3 1427,20240811 21:55:00,74.24,74.24,74.22,74.24,5 1428,20240811 22:00:00,74.27,74.28,74.2,74.21,8 1429,20240811 22:05:00,74.22,74.23,74.16,74.16,6 1430,20240811 22:10:00,74.17,74.18,74.16,74.18,5 1431,20240811 22:15:00,74.26,74.26,74.21,74.23,9 1432,20240811 22:20:00,74.24,74.24,74.2,74.2,4 1433,20240811 22:25:00,74.26,74.31,74.26,74.31,10 1434,20240811 22:30:00,74.31,74.33,74.29,74.33,34 1435,20240811 22:35:00,74.34,74.34,74.34,74.34,8 1436,20240811 22:40:00,74.3,74.3,74.3,74.3,1 1437,20240811 22:45:00,74.32,74.35,74.32,74.33,15 1438,20240811 22:50:00,74.29,74.32,74.29,74.32,4 1439,20240811 22:55:00,74.32,74.33,74.32,74.33,3 1440,20240811 23:00:00,74.31,74.31,74.31,74.31,1 1441,20240811 23:05:00,74.31,74.31,74.31,74.31,0 1442,20240811 23:10:00,74.27,74.27,74.27,74.27,1 1443,20240811 23:15:00,74.29,74.29,74.24,74.24,13 1444,20240811 23:20:00,74.24,74.26,74.23,74.26,8 1445,20240811 23:25:00,74.25,74.27,74.24,74.24,15 1446,20240811 23:30:00,74.22,74.22,74.19,74.21,10 1447,20240811 23:35:00,74.21,74.21,74.2,74.2,3 1448,20240811 23:40:00,74.2,74.2,74.18,74.19,15 1449,20240811 23:45:00,74.19,74.19,74.19,74.19,0 1450,20240811 23:50:00,74.19,74.19,74.19,74.19,0 1451,20240811 23:55:00,74.25,74.25,74.23,74.23,7 1452,20240812 00:00:00,74.24,74.27,74.23,74.24,12 1453,20240812 00:05:00,74.25,74.25,74.22,74.23,22 1454,20240812 00:10:00,74.26,74.26,74.25,74.25,2 1455,20240812 00:15:00,74.24,74.25,74.24,74.25,11 1456,20240812 00:20:00,74.25,74.25,74.25,74.25,0 1457,20240812 00:25:00,74.25,74.25,74.25,74.25,0 1458,20240812 00:30:00,74.26,74.3,74.26,74.3,16 1459,20240812 00:35:00,74.3,74.3,74.3,74.3,0 1460,20240812 00:40:00,74.31,74.33,74.31,74.33,8 1461,20240812 00:45:00,74.32,74.34,74.32,74.34,2 1462,20240812 00:50:00,74.35,74.35,74.35,74.35,1 1463,20240812 00:55:00,74.33,74.34,74.33,74.34,7 1464,20240812 01:00:00,74.33,74.34,74.31,74.34,10 1465,20240812 01:05:00,74.34,74.37,74.34,74.34,8 1466,20240812 01:10:00,74.33,74.35,74.33,74.35,3 1467,20240812 01:15:00,74.35,74.35,74.35,74.35,0 1468,20240812 01:20:00,74.36,74.36,74.36,74.36,2 1469,20240812 01:25:00,74.32,74.34,74.32,74.34,5 1470,20240812 01:30:00,74.35,74.38,74.32,74.33,21 1471,20240812 01:35:00,74.32,74.33,74.3,74.3,15 1472,20240812 01:40:00,74.31,74.32,74.3,74.31,10 1473,20240812 01:45:00,74.31,74.31,74.31,74.31,0 1474,20240812 01:50:00,74.34,74.34,74.3,74.3,9 1475,20240812 01:55:00,74.35,74.4,74.35,74.39,14 1476,20240812 02:00:00,74.37,74.4,74.37,74.4,11 1477,20240812 02:05:00,74.39,74.39,74.33,74.35,15 1478,20240812 02:10:00,74.36,74.39,74.34,74.36,19 1479,20240812 02:15:00,74.36,74.37,74.34,74.34,13 1480,20240812 02:20:00,74.33,74.35,74.32,74.35,11 1481,20240812 02:25:00,74.35,74.35,74.34,74.34,2 1482,20240812 02:30:00,74.36,74.4,74.36,74.4,12 1483,20240812 02:35:00,74.39,74.39,74.39,74.39,3 1484,20240812 02:40:00,74.41,74.44,74.41,74.44,4 1485,20240812 02:45:00,74.44,74.44,74.43,74.44,4 1486,20240812 02:50:00,74.44,74.48,74.44,74.48,21 1487,20240812 02:55:00,74.46,74.5,74.46,74.49,38 1488,20240812 03:00:00,74.49,74.55,74.48,74.55,59 1489,20240812 03:05:00,74.54,74.58,74.54,74.58,30 1490,20240812 03:10:00,74.58,74.64,74.58,74.64,13 1491,20240812 03:15:00,74.62,74.63,74.59,74.61,29 1492,20240812 03:20:00,74.62,74.62,74.57,74.57,31 1493,20240812 03:25:00,74.58,74.6,74.58,74.58,4 1494,20240812 03:30:00,74.56,74.62,74.56,74.61,9 1495,20240812 03:35:00,74.62,74.62,74.59,74.61,14 1496,20240812 03:40:00,74.62,74.62,74.56,74.59,18 1497,20240812 03:45:00,74.58,74.58,74.53,74.56,30 1498,20240812 03:50:00,74.56,74.57,74.54,74.56,19 1499,20240812 03:55:00,74.53,74.59,74.53,74.58,29 1500,20240812 04:00:00,74.62,74.76,74.62,74.75,94 1501,20240812 04:05:00,74.75,74.82,74.74,74.82,77 1502,20240812 04:10:00,74.82,74.85,74.81,74.83,11 1503,20240812 04:15:00,74.81,74.81,74.72,74.73,81 1504,20240812 04:20:00,74.72,74.75,74.64,74.64,38 1505,20240812 04:25:00,74.69,74.7,74.58,74.59,49 1506,20240812 04:30:00,74.58,74.61,74.57,74.58,55 1507,20240812 04:35:00,74.57,74.57,74.48,74.5,45 1508,20240812 04:40:00,74.54,74.61,74.53,74.6,38 1509,20240812 04:45:00,74.6,74.67,74.59,74.64,42 1510,20240812 04:50:00,74.62,74.66,74.61,74.66,15 1511,20240812 04:55:00,74.63,74.69,74.61,74.69,7 1512,20240812 05:00:00,74.69,74.72,74.55,74.55,37 1513,20240812 05:05:00,74.57,74.58,74.49,74.49,49 1514,20240812 05:10:00,74.51,74.58,74.5,74.53,23 1515,20240812 05:15:00,74.55,74.56,74.54,74.56,5 1516,20240812 05:20:00,74.59,74.64,74.59,74.63,26 1517,20240812 05:25:00,74.67,74.72,74.67,74.72,18 1518,20240812 05:30:00,74.73,74.76,74.73,74.76,10 1519,20240812 05:35:00,74.75,74.76,74.69,74.75,36 1520,20240812 05:40:00,74.76,74.77,74.72,74.74,68 1521,20240812 05:45:00,74.76,74.79,74.75,74.79,19 1522,20240812 05:50:00,74.8,74.82,74.78,74.82,7 1523,20240812 05:55:00,74.82,74.82,74.77,74.82,15 1524,20240812 06:00:00,74.84,74.86,74.8,74.8,46 1525,20240812 06:05:00,74.81,74.81,74.78,74.81,70 1526,20240812 06:10:00,74.81,74.83,74.79,74.83,15 1527,20240812 06:15:00,74.81,74.81,74.73,74.74,53 1528,20240812 06:20:00,74.75,74.75,74.73,74.75,8 1529,20240812 06:25:00,74.73,74.77,74.73,74.74,9 1530,20240812 06:30:00,74.77,74.79,74.77,74.79,6 1531,20240812 06:35:00,74.81,74.82,74.8,74.8,25 1532,20240812 06:40:00,74.79,74.82,74.78,74.8,17 1533,20240812 06:45:00,74.8,74.8,74.73,74.79,40 1534,20240812 06:50:00,74.8,74.82,74.79,74.82,15 1535,20240812 06:55:00,74.82,74.85,74.78,74.79,21 1536,20240812 07:00:00,74.79,74.84,74.74,74.75,33 1537,20240812 07:05:00,74.76,74.81,74.76,74.79,20 1538,20240812 07:10:00,74.78,74.85,74.77,74.85,40 1539,20240812 07:15:00,74.86,74.9,74.85,74.9,44 1540,20240812 07:20:00,74.9,74.91,74.89,74.9,60 1541,20240812 07:25:00,74.91,74.91,74.84,74.86,42 1542,20240812 07:30:00,74.86,74.86,74.8,74.82,25 1543,20240812 07:35:00,74.81,74.83,74.8,74.83,16 1544,20240812 07:40:00,74.83,74.84,74.82,74.83,15 1545,20240812 07:45:00,74.83,74.87,74.83,74.87,23 1546,20240812 07:50:00,74.86,74.87,74.86,74.86,7 1547,20240812 07:55:00,74.89,74.91,74.86,74.87,20 1548,20240812 08:00:00,74.9,74.9,74.85,74.86,44 1549,20240812 08:05:00,74.87,74.9,74.75,74.76,78 1550,20240812 08:10:00,74.77,74.77,74.73,74.76,40 1551,20240812 08:15:00,74.74,74.82,74.74,74.82,49 1552,20240812 08:20:00,74.8,74.8,74.76,74.76,24 1553,20240812 08:25:00,74.76,74.8,74.76,74.79,30 1554,20240812 08:30:00,74.8,74.94,74.8,74.92,134 1555,20240812 08:35:00,74.91,74.91,74.84,74.85,38 1556,20240812 08:40:00,74.83,74.89,74.82,74.87,25 1557,20240812 08:45:00,74.89,74.93,74.88,74.92,40 1558,20240812 08:50:00,74.92,74.95,74.88,74.95,215 1559,20240812 08:55:00,74.95,75.04,74.94,75.02,157 1560,20240812 09:00:00,75.05,75.05,74.87,74.9,126 1561,20240812 09:05:00,74.9,74.97,74.83,74.93,139 1562,20240812 09:10:00,74.94,75.01,74.94,74.99,84 1563,20240812 09:15:00,74.99,75.01,74.96,74.96,106 1564,20240812 09:20:00,74.96,75.07,74.93,75.01,156 1565,20240812 09:25:00,75.01,75.04,74.98,75.01,173 1566,20240812 09:30:00,75.01,75.23,74.95,75.17,331 1567,20240812 09:35:00,75.19,75.22,75.14,75.16,177 1568,20240812 09:40:00,75.16,75.17,75.07,75.07,169 1569,20240812 09:45:00,75.08,75.1,74.91,74.91,286 1570,20240812 09:50:00,74.93,75.08,74.93,75.08,165 1571,20240812 09:55:00,75.08,75.08,74.91,74.94,138 1572,20240812 10:00:00,74.95,75.0,74.9,74.93,183 1573,20240812 10:05:00,74.94,75.01,74.88,75.01,115 1574,20240812 10:10:00,75.03,75.06,74.95,74.99,115 1575,20240812 10:15:00,74.97,74.97,74.8,74.82,505 1576,20240812 10:20:00,74.82,74.83,74.71,74.78,505 1577,20240812 10:25:00,74.8,74.87,74.79,74.85,119 1578,20240812 10:30:00,74.88,74.95,74.86,74.9,193 1579,20240812 10:35:00,74.92,74.98,74.88,74.91,202 1580,20240812 10:40:00,74.92,75.01,74.89,74.97,122 1581,20240812 10:45:00,74.94,75.09,74.9,75.06,131 1582,20240812 10:50:00,75.05,75.19,75.05,75.16,228 1583,20240812 10:55:00,75.17,75.22,75.14,75.19,92 1584,20240812 11:00:00,75.18,75.22,75.14,75.19,99 1585,20240812 11:05:00,75.19,75.2,75.13,75.2,62 1586,20240812 11:10:00,75.2,75.24,75.19,75.19,122 1587,20240812 11:15:00,75.19,75.22,75.15,75.15,141 1588,20240812 11:20:00,75.13,75.19,75.05,75.08,139 1589,20240812 11:25:00,75.08,75.23,75.05,75.2,380 1590,20240812 11:30:00,75.22,75.4,75.21,75.4,359 1591,20240812 11:35:00,75.4,75.48,75.36,75.47,183 1592,20240812 11:40:00,75.47,75.48,75.37,75.46,296 1593,20240812 11:45:00,75.46,75.47,75.37,75.45,136 1594,20240812 11:50:00,75.45,75.51,75.43,75.51,104 1595,20240812 11:55:00,75.52,75.6,75.48,75.55,522 1596,20240812 12:00:00,75.56,75.56,75.45,75.54,198 1597,20240812 12:05:00,75.53,75.57,75.48,75.57,98 1598,20240812 12:10:00,75.54,75.6,75.54,75.58,105 1599,20240812 12:15:00,75.58,75.65,75.55,75.65,167 1600,20240812 12:20:00,75.64,75.66,75.6,75.64,180 1601,20240812 12:25:00,75.63,75.65,75.62,75.64,71 1602,20240812 12:30:00,75.63,75.68,75.61,75.67,102 1603,20240812 12:35:00,75.67,75.73,75.65,75.7,220 1604,20240812 12:40:00,75.7,75.76,75.7,75.75,147 1605,20240812 12:45:00,75.75,75.76,75.68,75.72,234 1606,20240812 12:50:00,75.71,75.77,75.68,75.77,64 1607,20240812 12:55:00,75.77,75.81,75.75,75.8,137 1608,20240812 13:00:00,75.8,75.8,75.74,75.78,146 1609,20240812 13:05:00,75.77,75.79,75.71,75.76,167 1610,20240812 13:10:00,75.74,75.81,75.74,75.8,228 1611,20240812 13:15:00,75.8,75.82,75.77,75.81,91 1612,20240812 13:20:00,75.81,75.82,75.76,75.78,134 1613,20240812 13:25:00,75.78,75.81,75.77,75.81,245 1614,20240812 13:30:00,75.81,75.85,75.79,75.82,134 1615,20240812 13:35:00,75.83,75.88,75.83,75.88,224 1616,20240812 13:40:00,75.88,75.9,75.85,75.86,263 1617,20240812 13:45:00,75.88,76.1,75.86,76.03,761 1618,20240812 13:50:00,76.03,76.07,75.98,76.04,291 1619,20240812 13:55:00,76.04,76.08,75.97,76.07,300 1620,20240812 14:00:00,76.07,76.1,76.0,76.08,275 1621,20240812 14:05:00,76.08,76.16,76.07,76.09,245 1622,20240812 14:10:00,76.06,76.17,76.06,76.17,323 1623,20240812 14:15:00,76.17,76.17,76.1,76.12,243 1624,20240812 14:20:00,76.11,76.55,76.06,76.48,844 1625,20240812 14:25:00,76.45,76.59,76.36,76.49,1092 1626,20240812 14:30:00,76.47,76.47,76.09,76.1,460 1627,20240812 14:35:00,76.12,76.26,76.11,76.24,266 1628,20240812 14:40:00,76.23,76.33,76.19,76.33,96 1629,20240812 14:45:00,76.33,76.33,76.25,76.28,103 1630,20240812 14:50:00,76.28,76.3,76.24,76.25,340 1631,20240812 14:55:00,76.23,76.34,76.22,76.32,257 1632,20240812 15:00:00,76.32,76.33,76.27,76.3,373 1633,20240812 15:05:00,76.3,76.3,76.19,76.2,121 1634,20240812 15:10:00,76.2,76.25,76.19,76.23,206 1635,20240812 15:15:00,76.23,76.25,76.22,76.24,87 1636,20240812 15:20:00,76.25,76.26,76.18,76.22,176 1637,20240812 15:25:00,76.24,76.26,76.21,76.26,96 1638,20240812 15:30:00,76.26,76.3,76.22,76.27,77 1639,20240812 15:35:00,76.25,76.25,76.2,76.22,67 1640,20240812 15:40:00,76.21,76.21,76.12,76.13,331 1641,20240812 15:45:00,76.13,76.13,76.03,76.06,263 1642,20240812 15:50:00,76.05,76.09,76.04,76.08,91 1643,20240812 15:55:00,76.08,76.1,76.04,76.05,134 1644,20240812 16:00:00,76.06,76.07,76.03,76.05,41 1645,20240812 16:05:00,76.06,76.06,76.04,76.05,13 1646,20240812 16:10:00,76.04,76.04,76.03,76.03,18 1647,20240812 16:15:00,76.04,76.07,76.04,76.07,45 1648,20240812 16:20:00,76.09,76.09,76.06,76.06,25 1649,20240812 16:25:00,76.04,76.07,76.04,76.06,38 1650,20240812 16:30:00,76.06,76.08,76.06,76.07,46 1651,20240812 16:35:00,76.05,76.08,76.04,76.06,72 1652,20240812 16:40:00,76.06,76.14,76.05,76.11,99 1653,20240812 16:45:00,76.11,76.12,76.09,76.1,56 1654,20240812 16:50:00,76.1,76.11,76.07,76.1,56 1655,20240812 16:55:00,76.09,76.1,76.06,76.1,66 1656,20240812 18:00:00,76.11,76.11,76.04,76.04,6 1657,20240812 18:05:00,76.04,76.04,76.04,76.04,0 1658,20240812 18:10:00,76.07,76.13,76.07,76.13,4 1659,20240812 18:15:00,76.12,76.12,76.1,76.11,18 1660,20240812 18:20:00,76.1,76.1,76.1,76.1,1 1661,20240812 18:25:00,76.08,76.1,76.08,76.1,6 1662,20240812 18:30:00,76.1,76.1,76.1,76.1,0 1663,20240812 18:35:00,76.09,76.09,76.09,76.09,3 1664,20240812 18:40:00,76.09,76.09,76.09,76.09,0 1665,20240812 18:45:00,76.09,76.09,76.09,76.09,0 1666,20240812 18:50:00,76.13,76.13,76.11,76.11,8 1667,20240812 18:55:00,76.1,76.1,76.09,76.1,5 1668,20240812 19:00:00,76.09,76.11,76.09,76.11,29 1669,20240812 19:05:00,76.1,76.1,76.1,76.1,5 1670,20240812 19:10:00,76.1,76.11,76.1,76.11,7 1671,20240812 19:15:00,76.1,76.1,76.09,76.09,6 1672,20240812 19:20:00,76.08,76.09,76.08,76.09,3 1673,20240812 19:25:00,76.09,76.1,76.09,76.09,14 1674,20240812 19:30:00,76.11,76.11,76.09,76.09,19 1675,20240812 19:35:00,76.09,76.1,76.08,76.08,5 1676,20240812 19:40:00,76.07,76.07,76.06,76.06,2 1677,20240812 19:45:00,76.06,76.06,76.04,76.04,5 1678,20240812 19:50:00,76.04,76.05,76.04,76.05,6 1679,20240812 19:55:00,76.05,76.05,76.02,76.02,5 1680,20240812 20:00:00,76.03,76.07,75.99,76.0,64 1681,20240812 20:05:00,76.01,76.01,75.98,75.99,5 1682,20240812 20:10:00,75.99,75.99,75.93,75.95,35 1683,20240812 20:15:00,75.97,75.98,75.93,75.94,13 1684,20240812 20:20:00,75.95,75.95,75.92,75.92,15 1685,20240812 20:25:00,75.92,75.94,75.92,75.94,11 1686,20240812 20:30:00,75.94,75.94,75.94,75.94,0 1687,20240812 20:35:00,75.94,75.94,75.91,75.93,17 1688,20240812 20:40:00,75.91,75.93,75.91,75.92,5 1689,20240812 20:45:00,75.93,75.94,75.93,75.94,17 1690,20240812 20:50:00,75.95,75.99,75.95,75.97,10 1691,20240812 20:55:00,75.98,76.01,75.97,75.97,10 1692,20240812 21:00:00,75.98,76.08,75.94,76.04,35 1693,20240812 21:05:00,76.07,76.09,76.07,76.07,32 1694,20240812 21:10:00,76.06,76.06,75.98,76.01,35 1695,20240812 21:15:00,76.03,76.07,76.03,76.07,9 1696,20240812 21:20:00,76.06,76.09,76.06,76.07,6 1697,20240812 21:25:00,76.07,76.14,76.07,76.13,24 1698,20240812 21:30:00,76.11,76.13,76.1,76.12,7 1699,20240812 21:35:00,76.12,76.12,76.06,76.06,3 1700,20240812 21:40:00,76.06,76.07,76.02,76.07,10 1701,20240812 21:45:00,76.07,76.08,76.06,76.08,4 1702,20240812 21:50:00,76.08,76.08,76.08,76.08,1 1703,20240812 21:55:00,76.02,76.02,76.0,76.02,9 1704,20240812 22:00:00,76.01,76.01,75.99,75.99,17 1705,20240812 22:05:00,76.01,76.04,76.0,76.03,33 1706,20240812 22:10:00,76.04,76.05,76.02,76.02,14 1707,20240812 22:15:00,76.01,76.01,75.99,76.0,4 1708,20240812 22:20:00,75.99,75.99,75.98,75.99,6 1709,20240812 22:25:00,75.98,75.99,75.98,75.99,2 1710,20240812 22:30:00,75.98,76.03,75.97,76.01,19 1711,20240812 22:35:00,76.0,76.0,75.98,75.98,12 1712,20240812 22:40:00,75.98,75.99,75.97,75.97,11 1713,20240812 22:45:00,75.94,75.95,75.87,75.87,34 1714,20240812 22:50:00,75.88,75.9,75.81,75.81,35 1715,20240812 22:55:00,75.81,75.87,75.81,75.85,17 1716,20240812 23:00:00,75.84,75.86,75.8,75.8,25 1717,20240812 23:05:00,75.81,75.84,75.79,75.8,21 1718,20240812 23:10:00,75.78,75.8,75.77,75.77,11 1719,20240812 23:15:00,75.78,75.81,75.76,75.78,21 1720,20240812 23:20:00,75.75,75.75,75.74,75.75,6 1721,20240812 23:25:00,75.74,75.75,75.74,75.75,6 1722,20240812 23:30:00,75.75,75.77,75.74,75.77,14 1723,20240812 23:35:00,75.79,75.84,75.79,75.83,4 1724,20240812 23:40:00,75.83,75.84,75.83,75.84,2 1725,20240812 23:45:00,75.86,75.89,75.79,75.81,68 1726,20240812 23:50:00,75.81,75.84,75.8,75.82,11 1727,20240812 23:55:00,75.83,75.83,75.82,75.83,5 1728,20240813 00:00:00,75.83,75.83,75.83,75.83,0 1729,20240813 00:05:00,75.85,75.85,75.84,75.84,3 1730,20240813 00:10:00,75.84,75.84,75.84,75.84,0 1731,20240813 00:15:00,75.88,75.9,75.88,75.9,2 1732,20240813 00:20:00,75.94,75.94,75.91,75.93,20 1733,20240813 00:25:00,75.95,75.97,75.95,75.97,7 1734,20240813 00:30:00,75.95,76.02,75.95,75.96,52 1735,20240813 00:35:00,75.97,76.0,75.97,75.99,6 1736,20240813 00:40:00,75.99,75.99,75.99,75.99,0 1737,20240813 00:45:00,75.99,75.99,75.99,75.99,0 1738,20240813 00:50:00,75.95,75.96,75.91,75.91,28 1739,20240813 00:55:00,75.91,75.93,75.91,75.93,11 1740,20240813 01:00:00,75.95,75.97,75.93,75.93,32 1741,20240813 01:05:00,75.96,75.96,75.96,75.96,2 1742,20240813 01:10:00,75.95,75.95,75.91,75.91,5 1743,20240813 01:15:00,75.91,75.91,75.91,75.91,0 1744,20240813 01:20:00,75.89,75.9,75.88,75.88,25 1745,20240813 01:25:00,75.88,75.89,75.83,75.83,43 1746,20240813 01:30:00,75.84,75.85,75.82,75.85,50 1747,20240813 01:35:00,75.84,75.84,75.82,75.82,2 1748,20240813 01:40:00,75.84,75.84,75.8,75.8,22 1749,20240813 01:45:00,75.8,75.81,75.79,75.81,16 1750,20240813 01:50:00,75.81,75.84,75.81,75.84,9 1751,20240813 01:55:00,75.83,75.83,75.81,75.82,47 1752,20240813 02:00:00,75.81,75.85,75.81,75.83,14 1753,20240813 02:05:00,75.83,75.84,75.8,75.84,18 1754,20240813 02:10:00,75.84,75.87,75.83,75.85,64 1755,20240813 02:15:00,75.88,75.9,75.87,75.88,10 1756,20240813 02:20:00,75.91,75.94,75.89,75.91,37 1757,20240813 02:25:00,75.95,75.95,75.92,75.92,8 1758,20240813 02:30:00,75.91,75.96,75.9,75.96,31 1759,20240813 02:35:00,75.94,75.99,75.92,75.98,13 1760,20240813 02:40:00,75.99,76.05,75.99,76.05,35 1761,20240813 02:45:00,76.04,76.08,76.03,76.08,39 1762,20240813 02:50:00,76.08,76.13,76.06,76.1,44 1763,20240813 02:55:00,76.09,76.09,76.05,76.05,12 1764,20240813 03:00:00,76.07,76.11,76.02,76.11,22 1765,20240813 03:05:00,76.1,76.1,76.07,76.08,29 1766,20240813 03:10:00,76.06,76.07,76.03,76.07,48 1767,20240813 03:15:00,76.06,76.1,76.06,76.09,41 1768,20240813 03:20:00,76.13,76.15,76.08,76.08,41 1769,20240813 03:25:00,76.08,76.08,76.03,76.07,38 1770,20240813 03:30:00,76.09,76.1,76.05,76.09,38 1771,20240813 03:35:00,76.11,76.15,76.09,76.11,37 1772,20240813 03:40:00,76.09,76.1,76.05,76.06,41 1773,20240813 03:45:00,76.06,76.12,76.06,76.09,65 1774,20240813 03:50:00,76.09,76.1,76.07,76.1,9 1775,20240813 03:55:00,76.1,76.13,76.07,76.08,26 1776,20240813 04:00:00,76.09,76.1,76.04,76.08,26 1777,20240813 04:05:00,76.09,76.13,76.08,76.13,26 1778,20240813 04:10:00,76.13,76.17,76.13,76.15,40 1779,20240813 04:15:00,76.13,76.22,76.13,76.18,50 1780,20240813 04:20:00,76.19,76.2,76.16,76.18,19 1781,20240813 04:25:00,76.18,76.2,76.04,76.05,41 1782,20240813 04:30:00,76.03,76.08,76.0,76.07,49 1783,20240813 04:35:00,76.04,76.05,76.02,76.02,24 1784,20240813 04:40:00,76.03,76.12,76.02,76.12,36 1785,20240813 04:45:00,76.15,76.24,76.14,76.2,32 1786,20240813 04:50:00,76.19,76.23,76.17,76.21,34 1787,20240813 04:55:00,76.2,76.21,76.06,76.07,63 1788,20240813 05:00:00,76.07,76.12,76.04,76.11,53 1789,20240813 05:05:00,76.1,76.19,76.1,76.19,10 1790,20240813 05:10:00,76.21,76.23,76.15,76.15,23 1791,20240813 05:15:00,76.18,76.26,76.18,76.18,26 1792,20240813 05:20:00,76.17,76.2,76.11,76.15,25 1793,20240813 05:25:00,76.16,76.22,76.16,76.22,14 1794,20240813 05:30:00,76.22,76.26,76.22,76.24,12 1795,20240813 05:35:00,76.22,76.24,76.17,76.22,30 1796,20240813 05:40:00,76.25,76.26,76.24,76.26,18 1797,20240813 05:45:00,76.26,76.29,76.23,76.24,20 1798,20240813 05:50:00,76.26,76.29,76.24,76.29,41 1799,20240813 05:55:00,76.28,76.29,76.27,76.27,16 1800,20240813 06:00:00,76.25,76.28,76.23,76.27,28 1801,20240813 06:05:00,76.29,76.32,76.29,76.32,28 1802,20240813 06:10:00,76.32,76.37,76.31,76.35,27 1803,20240813 06:15:00,76.36,76.43,76.36,76.43,25 1804,20240813 06:20:00,76.43,76.47,76.43,76.44,30 1805,20240813 06:25:00,76.44,76.44,76.38,76.38,22 1806,20240813 06:30:00,76.37,76.37,76.34,76.34,19 1807,20240813 06:35:00,76.34,76.34,76.19,76.24,64 1808,20240813 06:40:00,76.24,76.31,76.22,76.31,27 1809,20240813 06:45:00,76.31,76.31,76.26,76.27,8 1810,20240813 06:50:00,76.27,76.28,76.24,76.24,10 1811,20240813 06:55:00,76.22,76.22,76.08,76.09,47 1812,20240813 07:00:00,76.07,76.19,75.93,76.11,271 1813,20240813 07:05:00,76.12,76.17,76.12,76.16,42 1814,20240813 07:10:00,76.16,76.3,76.16,76.27,25 1815,20240813 07:15:00,76.25,76.25,76.23,76.24,25 1816,20240813 07:20:00,76.23,76.36,76.22,76.35,73 1817,20240813 07:25:00,76.33,76.34,76.3,76.32,21 1818,20240813 07:30:00,76.33,76.35,76.23,76.25,71 1819,20240813 07:35:00,76.27,76.28,76.16,76.17,26 1820,20240813 07:40:00,76.12,76.15,76.09,76.11,94 1821,20240813 07:45:00,76.1,76.1,76.0,76.07,109 1822,20240813 07:50:00,76.09,76.14,76.07,76.14,43 1823,20240813 07:55:00,76.1,76.1,75.99,76.01,49 1824,20240813 08:00:00,75.99,75.99,75.93,75.94,62 1825,20240813 08:05:00,75.94,76.04,75.94,75.99,39 1826,20240813 08:10:00,76.01,76.1,76.01,76.1,35 1827,20240813 08:15:00,76.11,76.17,76.11,76.12,76 1828,20240813 08:20:00,76.1,76.14,76.09,76.12,91 1829,20240813 08:25:00,76.12,76.18,76.12,76.14,26 1830,20240813 08:30:00,76.17,76.22,76.13,76.14,98 1831,20240813 08:35:00,76.18,76.21,76.11,76.11,58 1832,20240813 08:40:00,76.1,76.11,76.03,76.11,44 1833,20240813 08:45:00,76.13,76.2,76.13,76.17,90 1834,20240813 08:50:00,76.17,76.18,76.13,76.14,199 1835,20240813 08:55:00,76.15,76.16,76.11,76.15,114 1836,20240813 09:00:00,76.16,76.19,76.0,76.01,340 1837,20240813 09:05:00,76.02,76.09,75.94,75.95,118 1838,20240813 09:10:00,75.95,76.1,75.89,75.98,483 1839,20240813 09:15:00,75.99,76.06,75.77,75.78,270 1840,20240813 09:20:00,75.77,75.82,75.58,75.72,425 1841,20240813 09:25:00,75.7,75.86,75.62,75.82,211 1842,20240813 09:30:00,75.79,75.89,75.79,75.8,262 1843,20240813 09:35:00,75.8,75.84,75.7,75.75,282 1844,20240813 09:40:00,75.74,75.84,75.7,75.76,232 1845,20240813 09:45:00,75.76,75.81,75.67,75.67,279 1846,20240813 09:50:00,75.68,75.76,75.61,75.61,164 1847,20240813 09:55:00,75.6,75.75,75.6,75.75,114 1848,20240813 10:00:00,75.76,75.83,75.54,75.54,215 1849,20240813 10:05:00,75.55,75.57,75.47,75.5,221 1850,20240813 10:10:00,75.49,75.56,75.37,75.56,336 1851,20240813 10:15:00,75.56,75.67,75.52,75.58,187 1852,20240813 10:20:00,75.59,75.61,75.41,75.41,371 1853,20240813 10:25:00,75.43,75.5,75.38,75.45,218 1854,20240813 10:30:00,75.45,75.48,75.35,75.37,481 1855,20240813 10:35:00,75.38,75.5,75.36,75.46,216 1856,20240813 10:40:00,75.45,75.59,75.44,75.59,178 1857,20240813 10:45:00,75.6,75.6,75.51,75.57,125 1858,20240813 10:50:00,75.56,75.6,75.51,75.54,117 1859,20240813 10:55:00,75.55,75.56,75.47,75.52,108 1860,20240813 11:00:00,75.53,75.54,75.41,75.46,110 1861,20240813 11:05:00,75.46,75.47,75.28,75.28,228 1862,20240813 11:10:00,75.29,75.31,75.15,75.27,305 1863,20240813 11:15:00,75.27,75.33,75.22,75.27,321 1864,20240813 11:20:00,75.27,75.37,75.23,75.25,303 1865,20240813 11:25:00,75.26,75.26,75.11,75.15,362 1866,20240813 11:30:00,75.16,75.25,75.12,75.23,259 1867,20240813 11:35:00,75.23,75.23,75.13,75.2,107 1868,20240813 11:40:00,75.2,75.28,75.2,75.26,126 1869,20240813 11:45:00,75.25,75.28,75.19,75.22,112 1870,20240813 11:50:00,75.24,75.26,75.19,75.25,214 1871,20240813 11:55:00,75.25,75.26,75.14,75.16,170 1872,20240813 12:00:00,75.17,75.17,75.03,75.03,301 1873,20240813 12:05:00,75.04,75.09,75.0,75.04,253 1874,20240813 12:10:00,75.04,75.1,75.04,75.08,106 1875,20240813 12:15:00,75.08,75.2,75.08,75.19,135 1876,20240813 12:20:00,75.19,75.3,75.16,75.28,189 1877,20240813 12:25:00,75.28,75.28,75.17,75.17,79 1878,20240813 12:30:00,75.16,75.27,75.16,75.27,102 1879,20240813 12:35:00,75.29,75.31,75.25,75.26,149 1880,20240813 12:40:00,75.26,75.32,75.22,75.32,69 1881,20240813 12:45:00,75.32,75.32,75.22,75.23,97 1882,20240813 12:50:00,75.24,75.29,75.24,75.28,81 1883,20240813 12:55:00,75.28,75.32,75.26,75.31,114 1884,20240813 13:00:00,75.31,75.34,75.29,75.34,110 1885,20240813 13:05:00,75.35,75.39,75.17,75.18,138 1886,20240813 13:10:00,75.17,75.17,75.06,75.08,147 1887,20240813 13:15:00,75.09,75.14,75.07,75.1,92 1888,20240813 13:20:00,75.1,75.2,75.08,75.2,122 1889,20240813 13:25:00,75.21,75.21,75.08,75.08,155 1890,20240813 13:30:00,75.1,75.14,75.05,75.12,250 1891,20240813 13:35:00,75.13,75.17,75.12,75.15,94 1892,20240813 13:40:00,75.15,75.19,75.14,75.19,63 1893,20240813 13:45:00,75.18,75.25,75.18,75.22,84 1894,20240813 13:50:00,75.23,75.25,75.2,75.24,82 1895,20240813 13:55:00,75.23,75.24,75.18,75.19,79 1896,20240813 14:00:00,75.18,75.2,75.04,75.04,211 1897,20240813 14:05:00,75.04,75.17,75.01,75.17,292 1898,20240813 14:10:00,75.17,75.22,75.14,75.16,100 1899,20240813 14:15:00,75.16,75.18,75.07,75.1,184 1900,20240813 14:20:00,75.11,75.2,75.08,75.12,258 1901,20240813 14:25:00,75.13,75.17,75.03,75.11,415 1902,20240813 14:30:00,75.12,75.14,75.1,75.11,148 1903,20240813 14:35:00,75.12,75.21,75.12,75.2,74 1904,20240813 14:40:00,75.2,75.2,75.13,75.14,124 1905,20240813 14:45:00,75.15,75.16,75.13,75.13,39 1906,20240813 14:50:00,75.14,75.14,75.09,75.1,49 1907,20240813 14:55:00,75.1,75.11,75.05,75.08,68 1908,20240813 15:00:00,75.08,75.08,75.05,75.06,76 1909,20240813 15:05:00,75.06,75.08,75.04,75.04,25 1910,20240813 15:10:00,75.05,75.06,75.02,75.02,18 1911,20240813 15:15:00,75.01,75.02,74.96,74.98,67 1912,20240813 15:20:00,74.98,75.01,74.98,75.01,15 1913,20240813 15:25:00,75.0,75.03,75.0,75.03,10 1914,20240813 15:30:00,75.05,75.08,75.02,75.03,50 1915,20240813 15:35:00,75.02,75.06,75.02,75.06,17 1916,20240813 15:40:00,75.07,75.14,75.07,75.14,51 1917,20240813 15:45:00,75.14,75.17,75.12,75.16,42 1918,20240813 15:50:00,75.17,75.19,75.16,75.19,24 1919,20240813 15:55:00,75.2,75.23,75.19,75.22,45 1920,20240813 16:00:00,75.23,75.23,75.2,75.2,46 1921,20240813 16:05:00,75.21,75.22,75.2,75.2,21 1922,20240813 16:10:00,75.2,75.21,75.19,75.21,22 1923,20240813 16:15:00,75.23,75.23,75.21,75.22,12 1924,20240813 16:20:00,75.2,75.2,75.2,75.2,1 1925,20240813 16:25:00,75.18,75.2,75.18,75.2,23 1926,20240813 16:30:00,75.15,75.32,75.12,75.32,68 1927,20240813 16:35:00,75.25,75.34,75.25,75.3,85 1928,20240813 16:40:00,75.29,75.32,75.24,75.25,57 1929,20240813 16:45:00,75.24,75.27,75.24,75.26,28 1930,20240813 16:50:00,75.28,75.29,75.26,75.29,17 1931,20240813 16:55:00,75.3,75.32,75.28,75.29,21 1932,20240813 18:00:00,75.32,75.36,75.32,75.36,3 1933,20240813 18:05:00,75.33,75.43,75.33,75.43,38 1934,20240813 18:10:00,75.42,75.42,75.42,75.42,1 1935,20240813 18:15:00,75.42,75.42,75.4,75.4,8 1936,20240813 18:20:00,75.38,75.38,75.37,75.37,2 1937,20240813 18:25:00,75.37,75.37,75.37,75.37,0 1938,20240813 18:30:00,75.37,75.37,75.37,75.37,0 1939,20240813 18:35:00,75.37,75.37,75.37,75.37,0 1940,20240813 18:40:00,75.41,75.41,75.41,75.41,6 1941,20240813 18:45:00,75.42,75.43,75.41,75.43,28 1942,20240813 18:50:00,75.42,75.44,75.42,75.44,3 1943,20240813 18:55:00,75.44,75.44,75.44,75.44,0 1944,20240813 19:00:00,75.42,75.42,75.42,75.42,3 1945,20240813 19:05:00,75.44,75.44,75.43,75.43,3 1946,20240813 19:10:00,75.42,75.42,75.42,75.42,1 1947,20240813 19:15:00,75.42,75.43,75.42,75.43,5 1948,20240813 19:20:00,75.43,75.43,75.43,75.43,0 1949,20240813 19:25:00,75.44,75.44,75.43,75.43,2 1950,20240813 19:30:00,75.44,75.44,75.44,75.44,1 1951,20240813 19:35:00,75.43,75.43,75.41,75.41,24 1952,20240813 19:40:00,75.41,75.41,75.41,75.41,0 1953,20240813 19:45:00,75.4,75.4,75.4,75.4,10 1954,20240813 19:50:00,75.4,75.4,75.4,75.4,0 1955,20240813 19:55:00,75.4,75.41,75.4,75.41,5 1956,20240813 20:00:00,75.39,75.39,75.35,75.35,16 1957,20240813 20:05:00,75.35,75.37,75.35,75.36,6 1958,20240813 20:10:00,75.38,75.38,75.38,75.38,1 1959,20240813 20:15:00,75.42,75.43,75.42,75.43,2 1960,20240813 20:20:00,75.44,75.44,75.44,75.44,1 1961,20240813 20:25:00,75.44,75.44,75.44,75.44,1 1962,20240813 20:30:00,75.43,75.43,75.43,75.43,1 1963,20240813 20:35:00,75.45,75.48,75.45,75.48,6 1964,20240813 20:40:00,75.49,75.49,75.49,75.49,2 1965,20240813 20:45:00,75.48,75.48,75.48,75.48,3 1966,20240813 20:50:00,75.47,75.48,75.46,75.47,18 1967,20240813 20:55:00,75.46,75.47,75.44,75.47,19 1968,20240813 21:00:00,75.48,75.49,75.45,75.48,20 1969,20240813 21:05:00,75.46,75.49,75.46,75.48,10 1970,20240813 21:10:00,75.49,75.49,75.44,75.44,21 1971,20240813 21:15:00,75.44,75.5,75.44,75.49,11 1972,20240813 21:20:00,75.51,75.55,75.51,75.51,8 1973,20240813 21:25:00,75.54,75.54,75.53,75.53,2 1974,20240813 21:30:00,75.56,75.57,75.55,75.57,3 1975,20240813 21:35:00,75.53,75.53,75.52,75.52,2 1976,20240813 21:40:00,75.58,75.64,75.58,75.61,34 1977,20240813 21:45:00,75.66,75.74,75.66,75.72,24 1978,20240813 21:50:00,75.74,75.74,75.66,75.7,15 1979,20240813 21:55:00,75.68,75.72,75.66,75.72,9 1980,20240813 22:00:00,75.71,75.71,75.52,75.52,19 1981,20240813 22:05:00,75.52,75.53,75.49,75.49,8 1982,20240813 22:10:00,75.5,75.5,75.33,75.38,22 1983,20240813 22:15:00,75.39,75.42,75.39,75.42,20 1984,20240813 22:20:00,75.4,75.4,75.4,75.4,2 1985,20240813 22:25:00,75.39,75.4,75.39,75.4,2 1986,20240813 22:30:00,75.39,75.39,75.37,75.38,9 1987,20240813 22:35:00,75.39,75.53,75.39,75.44,26 1988,20240813 22:40:00,75.49,75.49,75.47,75.47,3 1989,20240813 22:45:00,75.49,75.51,75.47,75.51,3 1990,20240813 22:50:00,75.51,75.51,75.44,75.48,6 1991,20240813 22:55:00,75.48,75.48,75.48,75.48,0 1992,20240813 23:00:00,75.4,75.44,75.38,75.38,16 1993,20240813 23:05:00,75.37,75.38,75.29,75.3,14 1994,20240813 23:10:00,75.36,75.36,75.36,75.36,2 1995,20240813 23:15:00,75.37,75.37,75.37,75.37,2 1996,20240813 23:20:00,75.37,75.37,75.37,75.37,3 1997,20240813 23:25:00,75.4,75.41,75.4,75.41,2 1998,20240813 23:30:00,75.41,75.43,75.41,75.42,4 1999,20240813 23:35:00,75.45,75.49,75.45,75.49,16 2000,20240813 23:40:00,75.49,75.54,75.49,75.54,12 2001,20240813 23:45:00,75.53,75.59,75.52,75.52,24 2002,20240813 23:50:00,75.56,75.57,75.55,75.56,9 2003,20240813 23:55:00,75.55,75.55,75.53,75.54,14 2004,20240814 00:00:00,75.6,75.64,75.59,75.59,21 2005,20240814 00:05:00,75.58,75.58,75.55,75.55,5 2006,20240814 00:10:00,75.58,75.58,75.57,75.57,2 2007,20240814 00:15:00,75.54,75.55,75.53,75.55,4 2008,20240814 00:20:00,75.55,75.55,75.55,75.55,0 2009,20240814 00:25:00,75.52,75.52,75.52,75.52,1 2010,20240814 00:30:00,75.51,75.51,75.45,75.45,14 2011,20240814 00:35:00,75.45,75.47,75.45,75.47,2 2012,20240814 00:40:00,75.51,75.51,75.51,75.51,1 2013,20240814 00:45:00,75.52,75.53,75.52,75.52,3 2014,20240814 00:50:00,75.51,75.51,75.5,75.5,4 2015,20240814 00:55:00,75.51,75.52,75.51,75.52,5 2016,20240814 01:00:00,75.5,75.5,75.5,75.5,1 2017,20240814 01:05:00,75.52,75.52,75.51,75.51,3 2018,20240814 01:10:00,75.51,75.51,75.51,75.51,0 2019,20240814 01:15:00,75.51,75.51,75.51,75.51,0 2020,20240814 01:20:00,75.51,75.51,75.51,75.51,0 2021,20240814 01:25:00,75.52,75.52,75.52,75.52,2 2022,20240814 01:30:00,75.53,75.53,75.51,75.51,5 2023,20240814 01:35:00,75.57,75.6,75.57,75.6,7 2024,20240814 01:40:00,75.62,75.62,75.59,75.62,4 2025,20240814 01:45:00,75.58,75.59,75.58,75.59,2 2026,20240814 01:50:00,75.56,75.6,75.55,75.6,7 2027,20240814 01:55:00,75.56,75.57,75.56,75.56,4 2028,20240814 02:00:00,75.58,75.64,75.55,75.56,14 2029,20240814 02:05:00,75.57,75.57,75.53,75.53,5 2030,20240814 02:10:00,75.55,75.58,75.55,75.58,10 2031,20240814 02:15:00,75.59,75.62,75.57,75.57,44 2032,20240814 02:20:00,75.54,75.55,75.54,75.55,6 2033,20240814 02:25:00,75.56,75.56,75.53,75.54,4 2034,20240814 02:30:00,75.54,75.54,75.5,75.52,10 2035,20240814 02:35:00,75.54,75.54,75.49,75.49,9 2036,20240814 02:40:00,75.5,75.51,75.46,75.46,14 2037,20240814 02:45:00,75.46,75.47,75.45,75.47,11 2038,20240814 02:50:00,75.46,75.52,75.46,75.52,12 2039,20240814 02:55:00,75.51,75.51,75.46,75.46,4 2040,20240814 03:00:00,75.47,75.48,75.41,75.48,23 2041,20240814 03:05:00,75.47,75.52,75.46,75.49,27 2042,20240814 03:10:00,75.5,75.51,75.45,75.5,50 2043,20240814 03:15:00,75.5,75.5,75.45,75.49,26 2044,20240814 03:20:00,75.47,75.5,75.47,75.5,27 2045,20240814 03:25:00,75.48,75.5,75.42,75.42,43 2046,20240814 03:30:00,75.42,75.43,75.37,75.41,28 2047,20240814 03:35:00,75.4,75.53,75.4,75.5,21 2048,20240814 03:40:00,75.52,75.63,75.52,75.63,54 2049,20240814 03:45:00,75.63,75.68,75.61,75.66,18 2050,20240814 03:50:00,75.63,75.63,75.6,75.6,17 2051,20240814 03:55:00,75.58,75.58,75.52,75.53,52 2052,20240814 04:00:00,75.52,75.56,75.49,75.51,22 2053,20240814 04:05:00,75.52,75.59,75.51,75.51,32 2054,20240814 04:10:00,75.53,75.53,75.46,75.47,12 2055,20240814 04:15:00,75.5,75.5,75.41,75.41,19 2056,20240814 04:20:00,75.41,75.44,75.41,75.44,16 2057,20240814 04:25:00,75.45,75.45,75.38,75.45,57 2058,20240814 04:30:00,75.44,75.5,75.38,75.5,51 2059,20240814 04:35:00,75.54,75.6,75.52,75.57,22 2060,20240814 04:40:00,75.58,75.65,75.57,75.64,14 2061,20240814 04:45:00,75.6,75.65,75.58,75.65,40 2062,20240814 04:50:00,75.64,75.65,75.63,75.63,21 2063,20240814 04:55:00,75.63,75.67,75.62,75.63,26 2064,20240814 05:00:00,75.65,75.71,75.65,75.69,15 2065,20240814 05:05:00,75.71,75.77,75.71,75.75,24 2066,20240814 05:10:00,75.72,75.72,75.63,75.63,25 2067,20240814 05:15:00,75.64,75.64,75.58,75.58,21 2068,20240814 05:20:00,75.6,75.6,75.59,75.6,4 2069,20240814 05:25:00,75.56,75.57,75.55,75.56,13 2070,20240814 05:30:00,75.55,75.56,75.52,75.52,15 2071,20240814 05:35:00,75.54,75.56,75.53,75.55,10 2072,20240814 05:40:00,75.57,75.57,75.42,75.43,70 2073,20240814 05:45:00,75.4,75.44,75.36,75.39,76 2074,20240814 05:50:00,75.39,75.41,75.36,75.41,70 2075,20240814 05:55:00,75.38,75.4,75.38,75.4,14 2076,20240814 06:00:00,75.41,75.42,75.39,75.39,10 2077,20240814 06:05:00,75.41,75.41,75.37,75.39,18 2078,20240814 06:10:00,75.36,75.36,75.24,75.24,63 2079,20240814 06:15:00,75.25,75.28,75.23,75.24,32 2080,20240814 06:20:00,75.24,75.25,75.16,75.18,56 2081,20240814 06:25:00,75.15,75.2,75.13,75.17,24 2082,20240814 06:30:00,75.17,75.18,75.09,75.09,82 2083,20240814 06:35:00,75.1,75.1,74.84,74.85,112 2084,20240814 06:40:00,74.85,74.98,74.85,74.91,26 2085,20240814 06:45:00,74.91,75.0,74.91,74.99,16 2086,20240814 06:50:00,75.01,75.06,75.01,75.05,22 2087,20240814 06:55:00,75.09,75.09,75.08,75.08,11 2088,20240814 07:00:00,75.06,75.07,74.95,74.95,28 2089,20240814 07:05:00,74.94,75.0,74.91,74.98,53 2090,20240814 07:10:00,74.99,74.99,74.94,74.94,24 2091,20240814 07:15:00,74.97,75.01,74.97,75.01,19 2092,20240814 07:20:00,75.02,75.02,75.0,75.01,10 2093,20240814 07:25:00,75.02,75.04,75.0,75.04,43 2094,20240814 07:30:00,75.04,75.13,75.0,75.09,154 2095,20240814 07:35:00,75.09,75.18,75.08,75.16,149 2096,20240814 07:40:00,75.15,75.22,75.15,75.21,144 2097,20240814 07:45:00,75.2,75.2,75.14,75.16,142 2098,20240814 07:50:00,75.16,75.25,75.15,75.22,71 2099,20240814 07:55:00,75.22,75.25,75.18,75.19,78 2100,20240814 08:00:00,75.2,75.24,75.17,75.17,86 2101,20240814 08:05:00,75.21,75.23,75.15,75.19,91 2102,20240814 08:10:00,75.2,75.24,75.17,75.18,115 2103,20240814 08:15:00,75.19,75.27,75.19,75.27,82 2104,20240814 08:20:00,75.26,75.35,75.25,75.35,117 2105,20240814 08:25:00,75.34,75.37,75.3,75.3,97 2106,20240814 08:30:00,75.29,75.38,75.24,75.32,146 2107,20240814 08:35:00,75.33,75.42,75.3,75.4,209 2108,20240814 08:40:00,75.39,75.47,75.33,75.42,149 2109,20240814 08:45:00,75.43,75.49,75.4,75.41,93 2110,20240814 08:50:00,75.41,75.42,75.37,75.41,72 2111,20240814 08:55:00,75.42,75.51,75.41,75.46,143 2112,20240814 09:00:00,75.46,75.52,75.4,75.51,255 2113,20240814 09:05:00,75.5,75.6,75.49,75.57,129 2114,20240814 09:10:00,75.57,75.63,75.5,75.59,144 2115,20240814 09:15:00,75.6,75.63,75.55,75.56,154 2116,20240814 09:20:00,75.56,75.56,75.33,75.36,235 2117,20240814 09:25:00,75.36,75.46,75.3,75.31,164 2118,20240814 09:30:00,75.32,75.32,75.17,75.26,438 2119,20240814 09:35:00,75.25,75.38,75.25,75.38,164 2120,20240814 09:40:00,75.39,75.45,75.35,75.35,121 2121,20240814 09:45:00,75.36,75.41,75.31,75.36,90 2122,20240814 09:50:00,75.37,75.38,75.25,75.33,151 2123,20240814 09:55:00,75.34,75.37,75.19,75.2,168 2124,20240814 10:00:00,75.19,75.19,74.98,75.07,246 2125,20240814 10:05:00,75.1,75.18,75.05,75.1,246 2126,20240814 10:10:00,75.09,75.15,75.07,75.1,161 2127,20240814 10:15:00,75.1,75.16,75.06,75.14,253 2128,20240814 10:20:00,75.13,75.16,75.04,75.04,126 2129,20240814 10:25:00,75.06,75.11,75.01,75.08,139 2130,20240814 10:30:00,75.08,75.08,74.75,74.77,704 2131,20240814 10:35:00,74.77,75.08,74.73,74.97,750 2132,20240814 10:40:00,74.98,74.98,74.84,74.93,319 2133,20240814 10:45:00,74.93,75.0,74.75,74.96,476 2134,20240814 10:50:00,74.95,74.98,74.76,74.77,246 2135,20240814 10:55:00,74.77,74.87,74.73,74.76,208 2136,20240814 11:00:00,74.76,74.96,74.73,74.95,423 2137,20240814 11:05:00,74.96,74.96,74.75,74.77,223 2138,20240814 11:10:00,74.79,74.85,74.6,74.6,237 2139,20240814 11:15:00,74.6,74.63,74.51,74.56,556 2140,20240814 11:20:00,74.58,74.7,74.58,74.63,302 2141,20240814 11:25:00,74.64,74.76,74.62,74.73,358 2142,20240814 11:30:00,74.73,74.91,74.71,74.91,569 2143,20240814 11:35:00,74.89,74.97,74.81,74.89,232 2144,20240814 11:40:00,74.91,74.91,74.81,74.87,161 2145,20240814 11:45:00,74.88,75.05,74.87,74.98,223 2146,20240814 11:50:00,74.98,75.01,74.93,74.99,118 2147,20240814 11:55:00,74.98,74.99,74.9,74.9,133 2148,20240814 12:00:00,74.89,74.92,74.84,74.86,187 2149,20240814 12:05:00,74.87,74.91,74.83,74.89,197 2150,20240814 12:10:00,74.9,75.0,74.88,74.91,209 2151,20240814 12:15:00,74.91,74.93,74.82,74.83,87 2152,20240814 12:20:00,74.81,74.83,74.68,74.69,190 2153,20240814 12:25:00,74.7,74.75,74.66,74.67,304 2154,20240814 12:30:00,74.66,74.73,74.62,74.71,90 2155,20240814 12:35:00,74.73,74.79,74.67,74.78,119 2156,20240814 12:40:00,74.79,74.89,74.78,74.81,89 2157,20240814 12:45:00,74.82,74.92,74.8,74.91,106 2158,20240814 12:50:00,74.92,74.92,74.81,74.81,122 2159,20240814 12:55:00,74.83,74.9,74.82,74.88,70 2160,20240814 13:00:00,74.86,74.94,74.84,74.92,110 2161,20240814 13:05:00,74.92,74.96,74.84,74.88,133 2162,20240814 13:10:00,74.91,74.96,74.88,74.88,133 2163,20240814 13:15:00,74.89,74.91,74.83,74.86,60 2164,20240814 13:20:00,74.87,74.87,74.75,74.77,121 2165,20240814 13:25:00,74.76,74.79,74.58,74.61,377 2166,20240814 13:30:00,74.64,74.68,74.61,74.65,135 2167,20240814 13:35:00,74.66,74.67,74.54,74.55,159 2168,20240814 13:40:00,74.56,74.6,74.55,74.55,142 2169,20240814 13:45:00,74.54,74.58,74.48,74.55,269 2170,20240814 13:50:00,74.56,74.59,74.53,74.56,174 2171,20240814 13:55:00,74.55,74.56,74.5,74.52,129 2172,20240814 14:00:00,74.51,74.53,74.25,74.29,339 2173,20240814 14:05:00,74.29,74.35,74.29,74.32,246 2174,20240814 14:10:00,74.32,74.4,74.31,74.39,192 2175,20240814 14:15:00,74.39,74.45,74.27,74.27,164 2176,20240814 14:20:00,74.26,74.28,74.23,74.25,192 2177,20240814 14:25:00,74.25,74.39,74.18,74.38,905 2178,20240814 14:30:00,74.37,74.43,74.36,74.4,352 2179,20240814 14:35:00,74.41,74.43,74.36,74.42,343 2180,20240814 14:40:00,74.41,74.47,74.41,74.47,231 2181,20240814 14:45:00,74.46,74.52,74.45,74.5,101 2182,20240814 14:50:00,74.5,74.59,74.5,74.52,242 2183,20240814 14:55:00,74.52,74.52,74.47,74.5,134 2184,20240814 15:00:00,74.48,74.49,74.44,74.45,42 2185,20240814 15:05:00,74.44,74.45,74.4,74.42,42 2186,20240814 15:10:00,74.43,74.44,74.37,74.41,68 2187,20240814 15:15:00,74.41,74.41,74.35,74.35,66 2188,20240814 15:20:00,74.34,74.37,74.33,74.37,66 2189,20240814 15:25:00,74.38,74.38,74.36,74.38,25 2190,20240814 15:30:00,74.39,74.46,74.39,74.39,59 2191,20240814 15:35:00,74.41,74.41,74.36,74.38,39 2192,20240814 15:40:00,74.37,74.37,74.34,74.35,12 2193,20240814 15:45:00,74.35,74.37,74.32,74.37,37 2194,20240814 15:50:00,74.37,74.4,74.36,74.39,86 2195,20240814 15:55:00,74.41,74.46,74.4,74.41,59 2196,20240814 16:00:00,74.42,74.42,74.36,74.36,38 2197,20240814 16:05:00,74.34,74.36,74.33,74.34,79 2198,20240814 16:10:00,74.33,74.36,74.33,74.35,37 2199,20240814 16:15:00,74.35,74.39,74.33,74.36,47 2200,20240814 16:20:00,74.38,74.4,74.38,74.39,9 2201,20240814 16:25:00,74.4,74.41,74.39,74.41,9 2202,20240814 16:30:00,74.4,74.4,74.35,74.35,18 2203,20240814 16:35:00,74.36,74.36,74.36,74.36,5 2204,20240814 16:40:00,74.36,74.39,74.36,74.39,36 2205,20240814 16:45:00,74.4,74.41,74.39,74.41,23 2206,20240814 16:50:00,74.4,74.42,74.39,74.39,38 2207,20240814 16:55:00,74.38,74.44,74.38,74.43,29 2208,20240814 18:00:00,74.73,74.77,74.59,74.59,19 2209,20240814 18:05:00,74.59,74.59,74.59,74.59,1 2210,20240814 18:10:00,74.59,74.59,74.59,74.59,0 2211,20240814 18:15:00,74.58,74.58,74.55,74.55,7 2212,20240814 18:20:00,74.55,74.55,74.55,74.55,0 2213,20240814 18:25:00,74.55,74.55,74.55,74.55,0 2214,20240814 18:30:00,74.55,74.55,74.55,74.55,0 2215,20240814 18:35:00,74.53,74.54,74.53,74.54,8 2216,20240814 18:40:00,74.55,74.55,74.55,74.55,5 2217,20240814 18:45:00,74.54,74.55,74.54,74.55,2 2218,20240814 18:50:00,74.55,74.55,74.55,74.55,0 2219,20240814 18:55:00,74.57,74.57,74.53,74.53,33 2220,20240814 19:00:00,74.5,74.52,74.5,74.52,8 2221,20240814 19:05:00,74.52,74.53,74.52,74.52,15 2222,20240814 19:10:00,74.53,74.53,74.53,74.53,1 2223,20240814 19:15:00,74.52,74.52,74.51,74.51,4 2224,20240814 19:20:00,74.51,74.51,74.49,74.5,16 2225,20240814 19:25:00,74.49,74.49,74.49,74.49,3 2226,20240814 19:30:00,74.5,74.5,74.48,74.49,9 2227,20240814 19:35:00,74.49,74.51,74.49,74.51,11 2228,20240814 19:40:00,74.51,74.51,74.51,74.51,0 2229,20240814 19:45:00,74.5,74.5,74.48,74.48,8 2230,20240814 19:50:00,74.48,74.48,74.48,74.48,0 2231,20240814 19:55:00,74.49,74.49,74.46,74.46,7 2232,20240814 20:00:00,74.46,74.48,74.44,74.44,22 2233,20240814 20:05:00,74.44,74.45,74.44,74.44,7 2234,20240814 20:10:00,74.48,74.48,74.48,74.48,1 2235,20240814 20:15:00,74.47,74.47,74.44,74.46,8 2236,20240814 20:20:00,74.5,74.52,74.5,74.52,4 2237,20240814 20:25:00,74.52,74.52,74.47,74.47,3 2238,20240814 20:30:00,74.53,74.53,74.51,74.51,4 2239,20240814 20:35:00,74.53,74.53,74.53,74.53,1 2240,20240814 20:40:00,74.47,74.47,74.47,74.47,2 2241,20240814 20:45:00,74.47,74.47,74.47,74.47,0 2242,20240814 20:50:00,74.42,74.42,74.42,74.42,2 2243,20240814 20:55:00,74.42,74.42,74.42,74.42,2 2244,20240814 21:00:00,74.38,74.55,74.38,74.51,16 2245,20240814 21:05:00,74.51,74.51,74.42,74.45,10 2246,20240814 21:10:00,74.46,74.47,74.42,74.45,19 2247,20240814 21:15:00,74.43,74.46,74.41,74.41,10 2248,20240814 21:20:00,74.41,74.43,74.41,74.42,5 2249,20240814 21:25:00,74.4,74.4,74.3,74.31,59 2250,20240814 21:30:00,74.31,74.37,74.31,74.33,8 2251,20240814 21:35:00,74.35,74.38,74.29,74.32,28 2252,20240814 21:40:00,74.34,74.37,74.34,74.37,17 2253,20240814 21:45:00,74.32,74.32,74.28,74.29,33 2254,20240814 21:50:00,74.29,74.29,74.16,74.25,19 2255,20240814 21:55:00,74.25,74.4,74.23,74.4,16 2256,20240814 22:00:00,74.36,74.37,74.28,74.28,11 2257,20240814 22:05:00,74.27,74.29,74.23,74.29,18 2258,20240814 22:10:00,74.31,74.39,74.31,74.37,25 2259,20240814 22:15:00,74.35,74.41,74.35,74.41,3 2260,20240814 22:20:00,74.41,74.41,74.41,74.41,0 2261,20240814 22:25:00,74.42,74.44,74.42,74.43,6 2262,20240814 22:30:00,74.48,74.52,74.48,74.51,18 2263,20240814 22:35:00,74.49,74.56,74.48,74.53,11 2264,20240814 22:40:00,74.52,74.52,74.47,74.51,8 2265,20240814 22:45:00,74.54,74.59,74.54,74.57,13 2266,20240814 22:50:00,74.57,74.57,74.57,74.57,2 2267,20240814 22:55:00,74.53,74.53,74.53,74.53,1 2268,20240814 23:00:00,74.53,74.53,74.53,74.53,1 2269,20240814 23:05:00,74.57,74.57,74.56,74.56,3 2270,20240814 23:10:00,74.56,74.56,74.56,74.56,0 2271,20240814 23:15:00,74.57,74.58,74.57,74.58,2 2272,20240814 23:20:00,74.52,74.52,74.52,74.52,1 2273,20240814 23:25:00,74.5,74.5,74.47,74.5,14 2274,20240814 23:30:00,74.54,74.54,74.54,74.54,1 2275,20240814 23:35:00,74.54,74.54,74.54,74.54,0 2276,20240814 23:40:00,74.54,74.54,74.54,74.54,0 2277,20240814 23:45:00,74.5,74.5,74.47,74.47,5 2278,20240814 23:50:00,74.47,74.47,74.47,74.47,0 2279,20240814 23:55:00,74.48,74.48,74.48,74.48,2 2280,20240815 00:00:00,74.49,74.49,74.48,74.48,4 2281,20240815 00:05:00,74.51,74.51,74.51,74.51,1 2282,20240815 00:10:00,74.52,74.54,74.51,74.54,4 2283,20240815 00:15:00,74.54,74.54,74.54,74.54,6 2284,20240815 00:20:00,74.57,74.58,74.57,74.58,5 2285,20240815 00:25:00,74.58,74.58,74.51,74.51,8 2286,20240815 00:30:00,74.49,74.53,74.45,74.53,10 2287,20240815 00:35:00,74.52,74.52,74.46,74.48,7 2288,20240815 00:40:00,74.49,74.49,74.48,74.48,3 2289,20240815 00:45:00,74.5,74.5,74.5,74.5,1 2290,20240815 00:50:00,74.52,74.52,74.52,74.52,1 2291,20240815 00:55:00,74.52,74.52,74.52,74.52,0 2292,20240815 01:00:00,74.44,74.44,74.44,74.44,1 2293,20240815 01:05:00,74.44,74.46,74.44,74.45,6 2294,20240815 01:10:00,74.42,74.42,74.42,74.42,2 2295,20240815 01:15:00,74.4,74.41,74.4,74.41,7 2296,20240815 01:20:00,74.4,74.4,74.4,74.4,5 2297,20240815 01:25:00,74.42,74.44,74.41,74.44,4 2298,20240815 01:30:00,74.39,74.39,74.35,74.35,2 2299,20240815 01:35:00,74.36,74.36,74.36,74.36,1 2300,20240815 01:40:00,74.33,74.33,74.33,74.33,4 2301,20240815 01:45:00,74.33,74.37,74.33,74.37,3 2302,20240815 01:50:00,74.35,74.35,74.35,74.35,1 2303,20240815 01:55:00,74.37,74.42,74.37,74.42,8 2304,20240815 02:00:00,74.44,74.47,74.39,74.42,20 2305,20240815 02:05:00,74.43,74.44,74.4,74.41,12 2306,20240815 02:10:00,74.43,74.46,74.43,74.45,19 2307,20240815 02:15:00,74.44,74.44,74.44,74.44,1 2308,20240815 02:20:00,74.46,74.48,74.46,74.47,13 2309,20240815 02:25:00,74.49,74.49,74.49,74.49,2 2310,20240815 02:30:00,74.44,74.46,74.44,74.45,4 2311,20240815 02:35:00,74.41,74.41,74.37,74.38,6 2312,20240815 02:40:00,74.38,74.42,74.38,74.42,2 2313,20240815 02:45:00,74.44,74.45,74.44,74.44,4 2314,20240815 02:50:00,74.45,74.45,74.43,74.43,4 2315,20240815 02:55:00,74.44,74.46,74.44,74.46,4 2316,20240815 03:00:00,74.45,74.49,74.42,74.44,61 2317,20240815 03:05:00,74.43,74.56,74.43,74.55,16 2318,20240815 03:10:00,74.54,74.62,74.53,74.62,30 2319,20240815 03:15:00,74.61,74.63,74.59,74.63,26 2320,20240815 03:20:00,74.63,74.63,74.56,74.59,55 2321,20240815 03:25:00,74.58,74.62,74.57,74.62,40 2322,20240815 03:30:00,74.6,74.72,74.6,74.72,34 2323,20240815 03:35:00,74.73,74.76,74.72,74.75,161 2324,20240815 03:40:00,74.74,74.74,74.67,74.69,51 2325,20240815 03:45:00,74.68,74.7,74.64,74.65,27 2326,20240815 03:50:00,74.67,74.75,74.67,74.75,50 2327,20240815 03:55:00,74.76,74.76,74.69,74.69,26 2328,20240815 04:00:00,74.7,74.73,74.59,74.59,23 2329,20240815 04:05:00,74.59,74.62,74.55,74.59,21 2330,20240815 04:10:00,74.59,74.59,74.49,74.49,13 2331,20240815 04:15:00,74.54,74.54,74.48,74.48,34 2332,20240815 04:20:00,74.5,74.55,74.48,74.48,23 2333,20240815 04:25:00,74.49,74.49,74.4,74.47,51 2334,20240815 04:30:00,74.47,74.54,74.47,74.51,33 2335,20240815 04:35:00,74.49,74.5,74.46,74.49,15 2336,20240815 04:40:00,74.5,74.6,74.5,74.59,46 2337,20240815 04:45:00,74.58,74.62,74.57,74.59,44 2338,20240815 04:50:00,74.57,74.59,74.52,74.58,59 2339,20240815 04:55:00,74.57,74.59,74.56,74.56,6 2340,20240815 05:00:00,74.57,74.73,74.57,74.7,36 2341,20240815 05:05:00,74.73,74.81,74.73,74.75,46 2342,20240815 05:10:00,74.75,74.75,74.73,74.73,16 2343,20240815 05:15:00,74.72,74.78,74.69,74.71,32 2344,20240815 05:20:00,74.73,74.76,74.71,74.71,17 2345,20240815 05:25:00,74.71,74.71,74.63,74.67,35 2346,20240815 05:30:00,74.69,74.73,74.66,74.66,19 2347,20240815 05:35:00,74.63,74.66,74.61,74.64,11 2348,20240815 05:40:00,74.65,74.68,74.61,74.61,23 2349,20240815 05:45:00,74.63,74.72,74.56,74.72,101 2350,20240815 05:50:00,74.73,74.74,74.7,74.72,25 2351,20240815 05:55:00,74.7,74.76,74.7,74.76,5 2352,20240815 06:00:00,74.79,74.81,74.77,74.81,13 2353,20240815 06:05:00,74.82,74.88,74.81,74.88,32 2354,20240815 06:10:00,74.88,74.9,74.76,74.76,33 2355,20240815 06:15:00,74.76,74.76,74.71,74.76,11 2356,20240815 06:20:00,74.76,74.8,74.76,74.8,5 2357,20240815 06:25:00,74.8,74.82,74.73,74.74,22 2358,20240815 06:30:00,74.71,74.71,74.68,74.71,13 2359,20240815 06:35:00,74.72,74.72,74.68,74.69,8 2360,20240815 06:40:00,74.71,74.82,74.7,74.81,35 2361,20240815 06:45:00,74.81,74.88,74.81,74.88,39 2362,20240815 06:50:00,74.86,74.89,74.78,74.78,11 2363,20240815 06:55:00,74.77,74.78,74.72,74.76,14 2364,20240815 07:00:00,74.73,74.81,74.73,74.77,17 2365,20240815 07:05:00,74.72,74.81,74.72,74.8,9 2366,20240815 07:10:00,74.8,74.9,74.8,74.87,90 2367,20240815 07:15:00,74.86,74.87,74.83,74.86,52 2368,20240815 07:20:00,74.83,74.9,74.8,74.9,15 2369,20240815 07:25:00,74.9,74.92,74.89,74.89,58 2370,20240815 07:30:00,74.92,74.94,74.86,74.88,52 2371,20240815 07:35:00,74.89,74.95,74.89,74.95,61 2372,20240815 07:40:00,74.94,75.03,74.93,75.03,53 2373,20240815 07:45:00,75.02,75.02,74.95,74.96,40 2374,20240815 07:50:00,74.99,75.05,74.98,75.04,46 2375,20240815 07:55:00,75.03,75.03,74.97,74.98,45 2376,20240815 08:00:00,74.99,75.06,74.98,75.06,76 2377,20240815 08:05:00,75.07,75.07,75.01,75.04,93 2378,20240815 08:10:00,75.05,75.08,75.01,75.07,228 2379,20240815 08:15:00,75.06,75.08,74.99,75.03,93 2380,20240815 08:20:00,75.03,75.03,74.88,74.94,280 2381,20240815 08:25:00,74.94,74.98,74.93,74.96,92 2382,20240815 08:30:00,74.98,75.11,74.98,75.08,146 2383,20240815 08:35:00,75.1,75.1,75.03,75.09,98 2384,20240815 08:40:00,75.09,75.11,74.98,74.98,133 2385,20240815 08:45:00,74.98,75.07,74.93,74.93,111 2386,20240815 08:50:00,74.93,74.94,74.79,74.79,202 2387,20240815 08:55:00,74.78,74.82,74.76,74.79,233 2388,20240815 09:00:00,74.79,75.04,74.74,75.03,495 2389,20240815 09:05:00,75.01,75.21,75.01,75.13,386 2390,20240815 09:10:00,75.14,75.16,74.97,75.13,229 2391,20240815 09:15:00,75.14,75.21,75.08,75.18,491 2392,20240815 09:20:00,75.17,75.17,75.09,75.09,150 2393,20240815 09:25:00,75.09,75.16,75.05,75.06,206 2394,20240815 09:30:00,75.06,75.18,75.0,75.18,220 2395,20240815 09:35:00,75.18,75.5,75.17,75.42,760 2396,20240815 09:40:00,75.44,75.53,75.4,75.41,338 2397,20240815 09:45:00,75.4,75.43,75.29,75.35,287 2398,20240815 09:50:00,75.36,75.37,75.18,75.27,258 2399,20240815 09:55:00,75.28,75.33,75.24,75.28,134 2400,20240815 10:00:00,75.3,75.33,75.22,75.26,134 2401,20240815 10:05:00,75.24,75.3,75.18,75.25,152 2402,20240815 10:10:00,75.23,75.24,75.03,75.06,227 2403,20240815 10:15:00,75.06,75.08,75.0,75.02,160 2404,20240815 10:20:00,75.03,75.2,75.03,75.17,177 2405,20240815 10:25:00,75.2,75.23,75.14,75.14,65 2406,20240815 10:30:00,75.15,75.36,75.13,75.34,196 2407,20240815 10:35:00,75.32,75.53,75.3,75.51,163 2408,20240815 10:40:00,75.52,75.57,75.49,75.57,519 2409,20240815 10:45:00,75.56,75.61,75.41,75.46,272 2410,20240815 10:50:00,75.48,75.5,75.38,75.45,295 2411,20240815 10:55:00,75.46,75.58,75.46,75.57,111 2412,20240815 11:00:00,75.57,75.58,75.46,75.5,101 2413,20240815 11:05:00,75.5,75.52,75.44,75.48,136 2414,20240815 11:10:00,75.5,75.51,75.44,75.46,346 2415,20240815 11:15:00,75.46,75.52,75.37,75.44,220 2416,20240815 11:20:00,75.44,75.63,75.44,75.56,592 2417,20240815 11:25:00,75.56,75.71,75.53,75.67,430 2418,20240815 11:30:00,75.67,75.7,75.6,75.62,140 2419,20240815 11:35:00,75.62,75.67,75.56,75.56,203 2420,20240815 11:40:00,75.57,75.57,75.41,75.47,219 2421,20240815 11:45:00,75.46,75.55,75.44,75.55,193 2422,20240815 11:50:00,75.55,75.63,75.5,75.61,420 2423,20240815 11:55:00,75.62,75.63,75.57,75.62,122 2424,20240815 12:00:00,75.62,75.67,75.59,75.62,142 2425,20240815 12:05:00,75.63,75.64,75.52,75.56,96 2426,20240815 12:10:00,75.56,75.62,75.54,75.54,84 2427,20240815 12:15:00,75.54,75.58,75.51,75.55,66 2428,20240815 12:20:00,75.57,75.68,75.56,75.64,105 2429,20240815 12:25:00,75.65,75.68,75.63,75.65,39 2430,20240815 12:30:00,75.64,75.66,75.58,75.64,89 2431,20240815 12:35:00,75.64,75.64,75.57,75.59,54 2432,20240815 12:40:00,75.59,75.61,75.58,75.58,70 2433,20240815 12:45:00,75.59,75.6,75.5,75.51,81 2434,20240815 12:50:00,75.51,75.58,75.51,75.54,59 2435,20240815 12:55:00,75.54,75.58,75.54,75.55,38 2436,20240815 13:00:00,75.55,75.57,75.43,75.44,89 2437,20240815 13:05:00,75.43,75.49,75.42,75.49,74 2438,20240815 13:10:00,75.49,75.53,75.48,75.51,96 2439,20240815 13:15:00,75.5,75.54,75.5,75.51,89 2440,20240815 13:20:00,75.52,75.54,75.48,75.5,53 2441,20240815 13:25:00,75.51,75.53,75.49,75.51,68 2442,20240815 13:30:00,75.52,75.52,75.44,75.47,81 2443,20240815 13:35:00,75.46,75.48,75.44,75.44,132 2444,20240815 13:40:00,75.43,75.45,75.36,75.36,128 2445,20240815 13:45:00,75.36,75.36,75.17,75.25,264 2446,20240815 13:50:00,75.25,75.25,75.17,75.23,109 2447,20240815 13:55:00,75.23,75.27,75.21,75.23,129 2448,20240815 14:00:00,75.22,75.32,75.21,75.21,147 2449,20240815 14:05:00,75.22,75.34,75.22,75.3,115 2450,20240815 14:10:00,75.29,75.47,75.27,75.46,143 2451,20240815 14:15:00,75.47,75.53,75.44,75.51,198 2452,20240815 14:20:00,75.5,75.56,75.42,75.44,322 2453,20240815 14:25:00,75.43,75.45,75.28,75.44,632 2454,20240815 14:30:00,75.45,75.49,75.43,75.46,181 2455,20240815 14:35:00,75.45,75.49,75.43,75.44,68 2456,20240815 14:40:00,75.45,75.45,75.38,75.4,66 2457,20240815 14:45:00,75.41,75.42,75.38,75.38,70 2458,20240815 14:50:00,75.39,75.39,75.32,75.33,58 2459,20240815 14:55:00,75.34,75.37,75.32,75.33,93 2460,20240815 15:00:00,75.31,75.31,75.25,75.25,87 2461,20240815 15:05:00,75.24,75.26,75.22,75.24,76 2462,20240815 15:10:00,75.23,75.26,75.23,75.24,27 2463,20240815 15:15:00,75.24,75.27,75.24,75.24,43 2464,20240815 15:20:00,75.25,75.27,75.21,75.21,65 2465,20240815 15:25:00,75.2,75.23,75.2,75.2,40 2466,20240815 15:30:00,75.22,75.25,75.2,75.22,66 2467,20240815 15:35:00,75.21,75.22,75.19,75.19,38 2468,20240815 15:40:00,75.19,75.2,75.19,75.2,22 2469,20240815 15:45:00,75.21,75.27,75.19,75.27,43 2470,20240815 15:50:00,75.28,75.29,75.23,75.23,41 2471,20240815 15:55:00,75.23,75.27,75.23,75.26,39 2472,20240815 16:00:00,75.26,75.28,75.23,75.28,37 2473,20240815 16:05:00,75.25,75.28,75.24,75.25,38 2474,20240815 16:10:00,75.25,75.26,75.25,75.25,8 2475,20240815 16:15:00,75.25,75.26,75.25,75.26,15 2476,20240815 16:20:00,75.25,75.25,75.25,75.25,2 2477,20240815 16:25:00,75.25,75.26,75.25,75.26,9 2478,20240815 16:30:00,75.25,75.25,75.18,75.21,74 2479,20240815 16:35:00,75.22,75.27,75.22,75.26,47 2480,20240815 16:40:00,75.26,75.29,75.24,75.27,28 2481,20240815 16:45:00,75.25,75.28,75.25,75.27,23 2482,20240815 16:50:00,75.28,75.34,75.28,75.34,66 2483,20240815 16:55:00,75.33,75.36,75.3,75.36,61 2484,20240815 18:00:00,75.39,75.39,75.32,75.33,6 2485,20240815 18:05:00,75.32,75.32,75.23,75.25,9 2486,20240815 18:10:00,75.24,75.25,75.23,75.24,23 2487,20240815 18:15:00,75.24,75.26,75.24,75.25,5 2488,20240815 18:20:00,75.25,75.25,75.19,75.2,25 2489,20240815 18:25:00,75.21,75.24,75.21,75.23,6 2490,20240815 18:30:00,75.23,75.23,75.23,75.23,0 2491,20240815 18:35:00,75.23,75.23,75.23,75.23,0 2492,20240815 18:40:00,75.24,75.25,75.24,75.25,2 2493,20240815 18:45:00,75.25,75.25,75.25,75.25,0 2494,20240815 18:50:00,75.27,75.27,75.23,75.23,7 2495,20240815 18:55:00,75.22,75.23,75.22,75.22,4 2496,20240815 19:00:00,75.22,75.22,75.22,75.22,1 2497,20240815 19:05:00,75.21,75.21,75.2,75.2,4 2498,20240815 19:10:00,75.23,75.31,75.23,75.28,20 2499,20240815 19:15:00,75.28,75.28,75.28,75.28,0 2500,20240815 19:20:00,75.28,75.29,75.28,75.29,2 2501,20240815 19:25:00,75.29,75.29,75.29,75.29,0 2502,20240815 19:30:00,75.29,75.29,75.29,75.29,0 2503,20240815 19:35:00,75.29,75.29,75.29,75.29,0 2504,20240815 19:40:00,75.25,75.25,75.25,75.25,1 2505,20240815 19:45:00,75.24,75.24,75.24,75.24,1 2506,20240815 19:50:00,75.24,75.24,75.24,75.24,2 2507,20240815 19:55:00,75.24,75.24,75.24,75.24,2 2508,20240815 20:00:00,75.25,75.3,75.24,75.28,31 2509,20240815 20:05:00,75.28,75.29,75.18,75.2,30 2510,20240815 20:10:00,75.16,75.17,75.12,75.17,14 2511,20240815 20:15:00,75.22,75.26,75.22,75.25,13 2512,20240815 20:20:00,75.24,75.24,75.24,75.24,1 2513,20240815 20:25:00,75.24,75.24,75.24,75.24,1 2514,20240815 20:30:00,75.28,75.3,75.28,75.29,6 2515,20240815 20:35:00,75.3,75.3,75.26,75.28,6 2516,20240815 20:40:00,75.28,75.28,75.28,75.28,2 2517,20240815 20:45:00,75.28,75.28,75.28,75.28,0 2518,20240815 20:50:00,75.28,75.28,75.28,75.28,0 2519,20240815 20:55:00,75.23,75.26,75.22,75.26,3 2520,20240815 21:00:00,75.3,75.3,75.23,75.27,7 2521,20240815 21:05:00,75.19,75.19,75.15,75.16,12 2522,20240815 21:10:00,75.14,75.21,75.14,75.21,3 2523,20240815 21:15:00,75.23,75.23,75.2,75.2,2 2524,20240815 21:20:00,75.23,75.26,75.23,75.26,4 2525,20240815 21:25:00,75.29,75.31,75.29,75.31,8 2526,20240815 21:30:00,75.32,75.32,75.27,75.27,9 2527,20240815 21:35:00,75.23,75.27,75.23,75.27,2 2528,20240815 21:40:00,75.26,75.26,75.26,75.26,1 2529,20240815 21:45:00,75.26,75.26,75.26,75.26,0 2530,20240815 21:50:00,75.22,75.22,75.22,75.22,1 2531,20240815 21:55:00,75.27,75.28,75.27,75.28,2 2532,20240815 22:00:00,75.28,75.28,75.28,75.28,0 2533,20240815 22:05:00,75.27,75.27,75.27,75.27,1 2534,20240815 22:10:00,75.22,75.22,75.22,75.22,1 2535,20240815 22:15:00,75.24,75.24,75.23,75.24,21 2536,20240815 22:20:00,75.24,75.24,75.24,75.24,0 2537,20240815 22:25:00,75.23,75.23,75.23,75.23,3 2538,20240815 22:30:00,75.22,75.22,75.14,75.14,11 2539,20240815 22:35:00,75.18,75.18,75.18,75.18,1 2540,20240815 22:40:00,75.2,75.26,75.2,75.26,27 2541,20240815 22:45:00,75.25,75.26,75.24,75.26,3 2542,20240815 22:50:00,75.26,75.26,75.26,75.26,1 2543,20240815 22:55:00,75.25,75.29,75.25,75.29,2 2544,20240815 23:00:00,75.29,75.29,75.29,75.29,0 2545,20240815 23:05:00,75.24,75.24,75.24,75.24,2 2546,20240815 23:10:00,75.24,75.24,75.24,75.24,0 2547,20240815 23:15:00,75.24,75.24,75.24,75.24,1 2548,20240815 23:20:00,75.21,75.22,75.21,75.22,2 2549,20240815 23:25:00,75.22,75.22,75.22,75.22,0 2550,20240815 23:30:00,75.2,75.2,75.2,75.2,2 2551,20240815 23:35:00,75.2,75.2,75.2,75.2,0 2552,20240815 23:40:00,75.19,75.19,75.19,75.19,2 2553,20240815 23:45:00,75.2,75.2,75.2,75.2,1 2554,20240815 23:50:00,75.18,75.18,75.18,75.18,1 2555,20240815 23:55:00,75.18,75.18,75.18,75.18,2 2556,20240816 00:00:00,75.18,75.18,75.18,75.18,0 2557,20240816 00:05:00,75.16,75.16,75.16,75.16,3 2558,20240816 00:10:00,75.15,75.15,75.11,75.13,18 2559,20240816 00:15:00,75.13,75.13,75.11,75.11,3 2560,20240816 00:20:00,75.11,75.11,75.11,75.11,1 2561,20240816 00:25:00,75.09,75.1,75.09,75.09,5 2562,20240816 00:30:00,75.15,75.15,75.13,75.13,2 2563,20240816 00:35:00,75.17,75.18,75.15,75.15,10 2564,20240816 00:40:00,75.14,75.14,75.14,75.14,1 2565,20240816 00:45:00,75.15,75.15,75.14,75.14,6 2566,20240816 00:50:00,75.12,75.12,75.12,75.12,1 2567,20240816 00:55:00,75.12,75.12,75.12,75.12,1 2568,20240816 01:00:00,75.12,75.12,75.1,75.1,8 2569,20240816 01:05:00,75.08,75.08,75.08,75.08,1 2570,20240816 01:10:00,75.09,75.09,75.09,75.09,1 2571,20240816 01:15:00,75.12,75.13,75.11,75.12,9 2572,20240816 01:20:00,75.11,75.11,75.11,75.11,2 2573,20240816 01:25:00,75.11,75.11,75.11,75.11,0 2574,20240816 01:30:00,75.1,75.12,75.1,75.12,3 2575,20240816 01:35:00,75.11,75.12,75.11,75.12,8 2576,20240816 01:40:00,75.1,75.13,75.1,75.13,3 2577,20240816 01:45:00,75.13,75.16,75.13,75.15,5 2578,20240816 01:50:00,75.15,75.15,75.14,75.14,2 2579,20240816 01:55:00,75.14,75.14,75.14,75.14,1 2580,20240816 02:00:00,75.17,75.27,75.17,75.26,16 2581,20240816 02:05:00,75.25,75.25,75.18,75.18,13 2582,20240816 02:10:00,75.19,75.2,75.18,75.2,7 2583,20240816 02:15:00,75.21,75.21,75.17,75.17,8 2584,20240816 02:20:00,75.19,75.19,75.12,75.12,12 2585,20240816 02:25:00,75.13,75.13,75.12,75.12,4 2586,20240816 02:30:00,75.14,75.15,75.13,75.14,8 2587,20240816 02:35:00,75.12,75.13,75.11,75.13,3 2588,20240816 02:40:00,75.14,75.15,75.13,75.13,11 2589,20240816 02:45:00,75.17,75.24,75.17,75.23,20 2590,20240816 02:50:00,75.18,75.19,75.17,75.19,8 2591,20240816 02:55:00,75.19,75.19,75.15,75.17,7 2592,20240816 03:00:00,75.14,75.26,75.14,75.22,18 2593,20240816 03:05:00,75.2,75.2,75.17,75.19,5 2594,20240816 03:10:00,75.18,75.22,75.18,75.19,9 2595,20240816 03:15:00,75.17,75.17,75.14,75.14,9 2596,20240816 03:20:00,75.15,75.17,75.11,75.11,10 2597,20240816 03:25:00,75.1,75.1,75.04,75.05,26 2598,20240816 03:30:00,75.06,75.12,75.06,75.1,11 2599,20240816 03:35:00,75.09,75.14,75.08,75.14,12 2600,20240816 03:40:00,75.13,75.15,75.13,75.13,7 2601,20240816 03:45:00,75.14,75.18,75.13,75.18,5 2602,20240816 03:50:00,75.24,75.25,75.23,75.23,9 2603,20240816 03:55:00,75.26,75.27,75.24,75.25,9 2604,20240816 04:00:00,75.27,75.3,75.25,75.26,18 2605,20240816 04:05:00,75.27,75.35,75.27,75.3,12 2606,20240816 04:10:00,75.27,75.27,75.21,75.21,24 2607,20240816 04:15:00,75.18,75.18,75.06,75.09,12 2608,20240816 04:20:00,75.1,75.1,74.93,74.94,39 2609,20240816 04:25:00,74.94,75.01,74.94,74.99,54 2610,20240816 04:30:00,74.98,75.05,74.97,74.99,33 2611,20240816 04:35:00,74.99,74.99,74.86,74.88,68 2612,20240816 04:40:00,74.89,74.91,74.86,74.86,24 2613,20240816 04:45:00,74.84,74.84,74.76,74.78,99 2614,20240816 04:50:00,74.8,74.86,74.77,74.84,22 2615,20240816 04:55:00,74.8,74.84,74.79,74.81,226 2616,20240816 05:00:00,74.78,74.78,74.53,74.54,231 2617,20240816 05:05:00,74.55,74.62,74.52,74.59,151 2618,20240816 05:10:00,74.59,74.61,74.54,74.56,132 2619,20240816 05:15:00,74.57,74.64,74.54,74.64,94 2620,20240816 05:20:00,74.63,74.64,74.57,74.57,51 2621,20240816 05:25:00,74.55,74.6,74.55,74.59,168 2622,20240816 05:30:00,74.6,74.6,74.52,74.56,54 2623,20240816 05:35:00,74.59,74.61,74.54,74.56,49 2624,20240816 05:40:00,74.55,74.55,74.3,74.4,133 2625,20240816 05:45:00,74.4,74.46,74.39,74.44,48 2626,20240816 05:50:00,74.45,74.54,74.45,74.5,34 2627,20240816 05:55:00,74.49,74.5,74.43,74.44,33 2628,20240816 06:00:00,74.43,74.43,74.38,74.4,55 2629,20240816 06:05:00,74.38,74.43,74.24,74.28,207 2630,20240816 06:10:00,74.28,74.31,74.25,74.3,97 2631,20240816 06:15:00,74.27,74.3,74.09,74.09,134 2632,20240816 06:20:00,74.08,74.13,74.06,74.12,97 2633,20240816 06:25:00,74.12,74.16,74.09,74.16,31 2634,20240816 06:30:00,74.15,74.17,74.1,74.1,45 2635,20240816 06:35:00,74.11,74.11,73.94,73.98,117 2636,20240816 06:40:00,73.98,73.98,73.84,73.9,83 2637,20240816 06:45:00,73.89,73.91,73.73,73.75,93 2638,20240816 06:50:00,73.74,73.8,73.67,73.68,52 2639,20240816 06:55:00,73.67,73.87,73.67,73.86,109 2640,20240816 07:00:00,73.87,73.92,73.72,73.72,69 2641,20240816 07:05:00,73.71,73.74,73.63,73.63,147 2642,20240816 07:10:00,73.65,73.76,73.59,73.7,256 2643,20240816 07:15:00,73.73,73.76,73.66,73.7,28 2644,20240816 07:20:00,73.68,73.68,73.61,73.66,66 2645,20240816 07:25:00,73.65,73.7,73.53,73.53,58 2646,20240816 07:30:00,73.53,73.54,73.17,73.2,329 2647,20240816 07:35:00,73.19,73.47,73.19,73.46,92 2648,20240816 07:40:00,73.47,73.55,73.46,73.53,130 2649,20240816 07:45:00,73.53,73.54,73.46,73.47,112 2650,20240816 07:50:00,73.48,73.48,73.37,73.41,248 2651,20240816 07:55:00,73.43,73.53,73.42,73.51,106 2652,20240816 08:00:00,73.49,73.6,73.44,73.58,130 2653,20240816 08:05:00,73.59,73.62,73.51,73.62,41 2654,20240816 08:10:00,73.63,73.75,73.62,73.62,103 2655,20240816 08:15:00,73.62,73.74,73.6,73.69,49 2656,20240816 08:20:00,73.68,73.75,73.68,73.69,76 2657,20240816 08:25:00,73.68,73.69,73.55,73.56,69 2658,20240816 08:30:00,73.57,73.61,73.53,73.59,70 2659,20240816 08:35:00,73.57,73.65,73.51,73.65,67 2660,20240816 08:40:00,73.67,73.74,73.66,73.72,92 2661,20240816 08:45:00,73.7,73.89,73.7,73.87,105 2662,20240816 08:50:00,73.86,73.97,73.86,73.91,84 2663,20240816 08:55:00,73.91,73.94,73.86,73.9,64 2664,20240816 09:00:00,73.89,73.94,73.74,73.84,183 2665,20240816 09:05:00,73.81,73.96,73.81,73.9,173 2666,20240816 09:10:00,73.94,73.99,73.81,73.88,109 2667,20240816 09:15:00,73.88,73.95,73.83,73.94,124 2668,20240816 09:20:00,73.93,74.12,73.93,74.08,136 2669,20240816 09:25:00,74.07,74.14,74.05,74.1,72 2670,20240816 09:30:00,74.11,74.29,74.11,74.24,267 2671,20240816 09:35:00,74.25,74.25,74.14,74.15,118 2672,20240816 09:40:00,74.15,74.34,74.13,74.33,107 2673,20240816 09:45:00,74.3,74.49,74.24,74.43,127 2674,20240816 09:50:00,74.43,74.46,74.28,74.32,159 2675,20240816 09:55:00,74.34,74.43,74.24,74.27,142 2676,20240816 10:00:00,74.28,74.38,74.25,74.37,182 2677,20240816 10:05:00,74.39,74.41,74.17,74.25,219 2678,20240816 10:10:00,74.23,74.25,74.11,74.12,211 2679,20240816 10:15:00,74.13,74.23,74.09,74.22,116 2680,20240816 10:20:00,74.23,74.24,73.86,73.86,365 2681,20240816 10:25:00,73.85,73.9,73.79,73.81,274 2682,20240816 10:30:00,73.82,73.9,73.73,73.83,254 2683,20240816 10:35:00,73.82,73.88,73.72,73.75,260 2684,20240816 10:40:00,73.76,73.87,73.67,73.81,185 2685,20240816 10:45:00,73.81,74.06,73.81,73.9,177 2686,20240816 10:50:00,73.91,74.07,73.84,74.06,111 2687,20240816 10:55:00,74.04,74.09,73.99,74.03,85 2688,20240816 11:00:00,74.06,74.15,74.0,74.02,138 2689,20240816 11:05:00,74.01,74.03,73.87,73.91,122 2690,20240816 11:10:00,73.9,74.06,73.85,74.06,258 2691,20240816 11:15:00,74.05,74.06,73.9,74.05,164 2692,20240816 11:20:00,74.05,74.15,74.02,74.11,96 2693,20240816 11:25:00,74.12,74.21,74.05,74.16,242 2694,20240816 11:30:00,74.16,74.28,74.0,74.27,600 2695,20240816 11:35:00,74.28,74.3,74.14,74.21,187 2696,20240816 11:40:00,74.21,74.23,74.12,74.2,323 2697,20240816 11:45:00,74.2,74.32,74.16,74.29,307 2698,20240816 11:50:00,74.29,74.3,74.08,74.08,234 2699,20240816 11:55:00,74.13,74.2,74.07,74.17,125 2700,20240816 12:00:00,74.18,74.33,74.17,74.31,87 2701,20240816 12:05:00,74.3,74.31,74.24,74.29,115 2702,20240816 12:10:00,74.29,74.29,74.14,74.15,116 2703,20240816 12:15:00,74.15,74.27,74.04,74.27,118 2704,20240816 12:20:00,74.26,74.29,74.23,74.25,60 2705,20240816 12:25:00,74.23,74.23,74.16,74.19,69 2706,20240816 12:30:00,74.19,74.23,74.16,74.18,64 2707,20240816 12:35:00,74.15,74.23,74.15,74.21,40 2708,20240816 12:40:00,74.23,74.25,74.14,74.17,61 2709,20240816 12:45:00,74.15,74.19,74.04,74.07,85 2710,20240816 12:50:00,74.07,74.12,73.97,74.07,208 2711,20240816 12:55:00,74.08,74.09,74.04,74.07,137 2712,20240816 13:00:00,74.08,74.12,73.92,73.93,127 2713,20240816 13:05:00,73.92,73.92,73.77,73.79,93 2714,20240816 13:10:00,73.79,73.93,73.79,73.81,90 2715,20240816 13:15:00,73.81,73.96,73.81,73.94,67 2716,20240816 13:20:00,73.93,74.01,73.91,73.97,56 2717,20240816 13:25:00,73.98,74.09,73.97,74.08,56 2718,20240816 13:30:00,74.06,74.13,74.06,74.06,72 2719,20240816 13:35:00,74.06,74.06,74.0,74.01,72 2720,20240816 13:40:00,74.01,74.01,73.95,74.0,37 2721,20240816 13:45:00,74.0,74.06,73.96,74.06,44 2722,20240816 13:50:00,74.07,74.11,74.07,74.11,46 2723,20240816 13:55:00,74.12,74.2,74.12,74.19,66 2724,20240816 14:00:00,74.19,74.21,74.14,74.19,104 2725,20240816 14:05:00,74.2,74.2,74.16,74.2,61 2726,20240816 14:10:00,74.18,74.32,74.16,74.28,99 2727,20240816 14:15:00,74.28,74.35,74.24,74.31,173 2728,20240816 14:20:00,74.31,74.32,74.17,74.2,140 2729,20240816 14:25:00,74.18,74.21,73.94,73.96,648 2730,20240816 14:30:00,73.97,74.02,73.9,73.95,153 2731,20240816 14:35:00,73.96,74.08,73.96,74.07,55 2732,20240816 14:40:00,74.06,74.06,74.04,74.06,78 2733,20240816 14:45:00,74.05,74.05,73.99,73.99,35 2734,20240816 14:50:00,74.0,74.01,73.97,73.98,33 2735,20240816 14:55:00,73.98,73.98,73.95,73.95,30 2736,20240816 15:00:00,73.95,73.97,73.92,73.94,43 2737,20240816 15:05:00,73.94,74.0,73.93,74.0,31 2738,20240816 15:10:00,74.0,74.01,73.94,73.94,17 2739,20240816 15:15:00,73.95,73.95,73.89,73.89,44 2740,20240816 15:20:00,73.9,73.92,73.9,73.92,37 2741,20240816 15:25:00,73.93,74.01,73.91,74.01,30 2742,20240816 15:30:00,74.0,74.14,74.0,74.1,71 2743,20240816 15:35:00,74.1,74.1,74.07,74.08,39 2744,20240816 15:40:00,74.08,74.11,74.08,74.1,27 2745,20240816 15:45:00,74.09,74.12,74.09,74.12,20 2746,20240816 15:50:00,74.12,74.12,74.08,74.09,33 2747,20240816 15:55:00,74.1,74.13,74.09,74.09,65 2748,20240816 16:00:00,74.1,74.14,74.1,74.12,27 2749,20240816 16:05:00,74.12,74.17,74.12,74.17,25 2750,20240816 16:10:00,74.14,74.14,74.1,74.1,9 2751,20240816 16:15:00,74.09,74.09,74.07,74.08,18 2752,20240816 16:20:00,74.09,74.09,74.08,74.08,11 2753,20240816 16:25:00,74.1,74.11,74.06,74.08,18 2754,20240816 16:30:00,74.08,74.08,74.04,74.05,31 2755,20240816 16:35:00,74.07,74.08,74.05,74.08,23 2756,20240816 16:40:00,74.09,74.09,74.03,74.03,62 2757,20240816 16:45:00,74.04,74.06,74.01,74.06,63 2758,20240816 16:50:00,74.06,74.08,74.01,74.01,23 2759,20240816 16:55:00,73.99,73.99,73.94,73.97,33 2760,20240818 18:00:00,73.95,74.07,73.88,74.02,69 2761,20240818 18:05:00,74.04,74.05,73.97,73.97,15 2762,20240818 18:10:00,73.96,73.97,73.84,73.89,24 2763,20240818 18:15:00,73.87,73.87,73.84,73.84,5 2764,20240818 18:20:00,73.84,73.85,73.74,73.74,40 2765,20240818 18:25:00,73.74,73.77,73.71,73.77,14 2766,20240818 18:30:00,73.79,73.82,73.77,73.77,8 2767,20240818 18:35:00,73.77,73.77,73.71,73.71,21 2768,20240818 18:40:00,73.71,73.71,73.7,73.7,4 2769,20240818 18:45:00,73.71,73.72,73.7,73.7,16 2770,20240818 18:50:00,73.7,73.7,73.66,73.68,10 2771,20240818 18:55:00,73.65,73.65,73.6,73.6,28 2772,20240818 19:00:00,73.62,73.67,73.62,73.65,15 2773,20240818 19:05:00,73.67,73.69,73.67,73.69,5 2774,20240818 19:10:00,73.71,73.73,73.71,73.71,10 2775,20240818 19:15:00,73.7,73.7,73.7,73.7,7 2776,20240818 19:20:00,73.7,73.71,73.7,73.7,13 2777,20240818 19:25:00,73.7,73.7,73.7,73.7,0 2778,20240818 19:30:00,73.69,73.69,73.69,73.69,3 2779,20240818 19:35:00,73.68,73.68,73.68,73.68,1 2780,20240818 19:40:00,73.69,73.72,73.69,73.7,9 2781,20240818 19:45:00,73.7,73.7,73.7,73.7,0 2782,20240818 19:50:00,73.7,73.7,73.68,73.68,3 2783,20240818 19:55:00,73.7,73.73,73.7,73.73,3 2784,20240818 20:00:00,73.73,73.79,73.73,73.74,20 2785,20240818 20:05:00,73.73,73.74,73.72,73.72,8 2786,20240818 20:10:00,73.78,73.83,73.78,73.83,3 2787,20240818 20:15:00,73.86,73.86,73.84,73.85,15 2788,20240818 20:20:00,73.88,73.88,73.84,73.84,4 2789,20240818 20:25:00,73.83,73.87,73.82,73.83,45 2790,20240818 20:30:00,73.83,73.88,73.83,73.85,24 2791,20240818 20:35:00,73.86,73.86,73.86,73.86,1 2792,20240818 20:40:00,73.84,73.87,73.84,73.84,18 2793,20240818 20:45:00,73.85,73.85,73.85,73.85,2 2794,20240818 20:50:00,73.84,73.84,73.69,73.7,63 2795,20240818 20:55:00,73.71,73.78,73.71,73.77,8 2796,20240818 21:00:00,73.76,73.84,73.73,73.83,45 2797,20240818 21:05:00,73.81,73.81,73.76,73.78,10 2798,20240818 21:10:00,73.77,73.79,73.74,73.77,34 2799,20240818 21:15:00,73.78,73.78,73.71,73.71,8 2800,20240818 21:20:00,73.75,73.81,73.75,73.81,4 2801,20240818 21:25:00,73.72,73.72,73.67,73.68,12 2802,20240818 21:30:00,73.67,73.67,73.64,73.64,3 2803,20240818 21:35:00,73.74,73.74,73.71,73.71,3 2804,20240818 21:40:00,73.74,73.74,73.73,73.73,2 2805,20240818 21:45:00,73.78,73.95,73.78,73.95,11 2806,20240818 21:50:00,73.93,74.03,73.93,74.02,14 2807,20240818 21:55:00,74.0,74.06,74.0,74.0,6 2808,20240818 22:00:00,74.03,74.06,73.99,74.05,7 2809,20240818 22:05:00,74.04,74.08,74.04,74.08,7 2810,20240818 22:10:00,74.06,74.06,74.02,74.02,5 2811,20240818 22:15:00,74.03,74.04,74.03,74.04,4 2812,20240818 22:20:00,74.04,74.06,74.04,74.06,3 2813,20240818 22:25:00,74.06,74.06,74.06,74.06,0 2814,20240818 22:30:00,74.06,74.06,74.06,74.06,0 2815,20240818 22:35:00,73.97,73.97,73.87,73.88,10 2816,20240818 22:40:00,73.89,73.92,73.89,73.92,5 2817,20240818 22:45:00,73.91,73.93,73.91,73.93,3 2818,20240818 22:50:00,73.99,74.0,73.99,74.0,5 2819,20240818 22:55:00,73.93,73.94,73.93,73.93,3 2820,20240818 23:00:00,73.92,73.99,73.92,73.99,3 2821,20240818 23:05:00,73.99,73.99,73.99,73.99,0 2822,20240818 23:10:00,73.96,73.96,73.91,73.92,4 2823,20240818 23:15:00,73.94,73.96,73.93,73.95,12 2824,20240818 23:20:00,73.96,73.96,73.96,73.96,1 2825,20240818 23:25:00,73.94,73.97,73.94,73.96,6 2826,20240818 23:30:00,73.96,73.96,73.96,73.96,0 2827,20240818 23:35:00,73.99,73.99,73.92,73.93,24 2828,20240818 23:40:00,73.89,73.91,73.86,73.86,13 2829,20240818 23:45:00,73.9,73.93,73.9,73.92,14 2830,20240818 23:50:00,73.92,73.94,73.92,73.94,4 2831,20240818 23:55:00,73.94,73.94,73.94,73.94,0 2832,20240819 00:00:00,73.97,74.01,73.96,74.0,8 2833,20240819 00:05:00,74.0,74.0,74.0,74.0,0 2834,20240819 00:10:00,74.03,74.03,74.03,74.03,1 2835,20240819 00:15:00,74.03,74.03,74.03,74.03,0 2836,20240819 00:20:00,73.99,73.99,73.96,73.97,7 2837,20240819 00:25:00,73.97,73.97,73.97,73.97,6 2838,20240819 00:30:00,73.96,73.97,73.9,73.9,69 2839,20240819 00:35:00,73.94,73.96,73.93,73.93,15 2840,20240819 00:40:00,73.9,73.9,73.84,73.84,8 2841,20240819 00:45:00,73.84,73.92,73.84,73.92,9 2842,20240819 00:50:00,73.92,73.92,73.92,73.92,0 2843,20240819 00:55:00,73.92,73.92,73.92,73.92,0 2844,20240819 01:00:00,73.9,73.91,73.9,73.9,7 2845,20240819 01:05:00,73.86,73.86,73.84,73.85,7 2846,20240819 01:10:00,73.85,73.85,73.82,73.84,4 2847,20240819 01:15:00,73.83,73.83,73.81,73.83,20 2848,20240819 01:20:00,73.8,73.8,73.79,73.79,6 2849,20240819 01:25:00,73.76,73.76,73.75,73.76,5 2850,20240819 01:30:00,73.75,73.79,73.71,73.76,20 2851,20240819 01:35:00,73.74,73.75,73.74,73.74,7 2852,20240819 01:40:00,73.76,73.76,73.76,73.76,1 2853,20240819 01:45:00,73.76,73.78,73.76,73.78,3 2854,20240819 01:50:00,73.8,73.8,73.77,73.77,5 2855,20240819 01:55:00,73.77,73.79,73.76,73.78,14 2856,20240819 02:00:00,73.82,73.82,73.8,73.8,3 2857,20240819 02:05:00,73.79,73.82,73.75,73.76,14 2858,20240819 02:10:00,73.81,73.81,73.8,73.8,2 2859,20240819 02:15:00,73.73,73.74,73.73,73.73,15 2860,20240819 02:20:00,73.7,73.7,73.61,73.67,63 2861,20240819 02:25:00,73.67,73.7,73.65,73.66,18 2862,20240819 02:30:00,73.67,73.67,73.65,73.65,12 2863,20240819 02:35:00,73.64,73.66,73.63,73.63,26 2864,20240819 02:40:00,73.62,73.62,73.61,73.61,9 2865,20240819 02:45:00,73.61,73.65,73.61,73.64,32 2866,20240819 02:50:00,73.66,73.67,73.64,73.67,22 2867,20240819 02:55:00,73.69,73.75,73.68,73.71,26 2868,20240819 03:00:00,73.71,73.82,73.71,73.82,21 2869,20240819 03:05:00,73.83,73.95,73.83,73.95,75 2870,20240819 03:10:00,73.94,73.94,73.89,73.89,11 2871,20240819 03:15:00,73.89,73.9,73.81,73.81,23 2872,20240819 03:20:00,73.8,73.84,73.73,73.74,23 2873,20240819 03:25:00,73.75,73.83,73.75,73.82,19 2874,20240819 03:30:00,73.82,73.83,73.76,73.76,24 2875,20240819 03:35:00,73.74,73.74,73.66,73.68,30 2876,20240819 03:40:00,73.68,73.72,73.65,73.68,26 2877,20240819 03:45:00,73.69,73.69,73.65,73.67,29 2878,20240819 03:50:00,73.64,73.67,73.61,73.61,18 2879,20240819 03:55:00,73.59,73.6,73.49,73.49,137 2880,20240819 04:00:00,73.49,73.52,73.4,73.42,67 2881,20240819 04:05:00,73.46,73.61,73.46,73.6,43 2882,20240819 04:10:00,73.64,73.7,73.64,73.65,40 2883,20240819 04:15:00,73.71,73.74,73.57,73.57,36 2884,20240819 04:20:00,73.61,73.66,73.56,73.57,37 2885,20240819 04:25:00,73.56,73.62,73.51,73.51,68 2886,20240819 04:30:00,73.52,73.65,73.5,73.65,58 2887,20240819 04:35:00,73.66,73.67,73.59,73.66,30 2888,20240819 04:40:00,73.64,73.78,73.6,73.78,42 2889,20240819 04:45:00,73.79,73.85,73.64,73.67,60 2890,20240819 04:50:00,73.67,73.7,73.63,73.69,8 2891,20240819 04:55:00,73.67,73.76,73.67,73.75,56 2892,20240819 05:00:00,73.7,73.76,73.64,73.64,26 2893,20240819 05:05:00,73.64,73.71,73.64,73.64,21 2894,20240819 05:10:00,73.63,73.63,73.56,73.56,21 2895,20240819 05:15:00,73.58,73.66,73.58,73.6,17 2896,20240819 05:20:00,73.55,73.58,73.52,73.58,15 2897,20240819 05:25:00,73.52,73.52,73.47,73.49,26 2898,20240819 05:30:00,73.46,73.46,73.37,73.42,30 2899,20240819 05:35:00,73.42,73.49,73.4,73.49,69 2900,20240819 05:40:00,73.49,73.51,73.43,73.45,18 2901,20240819 05:45:00,73.47,73.49,73.42,73.42,53 2902,20240819 05:50:00,73.44,73.44,73.41,73.44,8 2903,20240819 05:55:00,73.42,73.45,73.37,73.43,47 2904,20240819 06:00:00,73.41,73.45,73.4,73.44,8 2905,20240819 06:05:00,73.41,73.42,73.25,73.27,31 2906,20240819 06:10:00,73.27,73.31,73.22,73.22,35 2907,20240819 06:15:00,73.24,73.27,73.2,73.2,48 2908,20240819 06:20:00,73.2,73.26,73.2,73.25,11 2909,20240819 06:25:00,73.27,73.34,73.27,73.28,19 2910,20240819 06:30:00,73.3,73.34,73.28,73.34,17 2911,20240819 06:35:00,73.36,73.42,73.35,73.41,25 2912,20240819 06:40:00,73.41,73.47,73.38,73.47,13 2913,20240819 06:45:00,73.49,73.49,73.44,73.44,44 2914,20240819 06:50:00,73.44,73.54,73.44,73.48,24 2915,20240819 06:55:00,73.47,73.47,73.41,73.41,14 2916,20240819 07:00:00,73.41,73.47,73.39,73.47,38 2917,20240819 07:05:00,73.47,73.54,73.47,73.5,31 2918,20240819 07:10:00,73.52,73.65,73.52,73.6,33 2919,20240819 07:15:00,73.6,73.6,73.5,73.54,17 2920,20240819 07:20:00,73.53,73.53,73.52,73.52,9 2921,20240819 07:25:00,73.52,73.54,73.5,73.5,8 2922,20240819 07:30:00,73.61,73.61,73.57,73.57,13 2923,20240819 07:35:00,73.59,73.69,73.58,73.67,109 2924,20240819 07:40:00,73.62,73.62,73.61,73.62,10 2925,20240819 07:45:00,73.63,73.69,73.63,73.69,17 2926,20240819 07:50:00,73.67,73.67,73.59,73.63,105 2927,20240819 07:55:00,73.63,73.65,73.61,73.63,15 2928,20240819 08:00:00,73.62,73.62,73.49,73.54,140 2929,20240819 08:05:00,73.5,73.64,73.5,73.6,68 2930,20240819 08:10:00,73.58,73.58,73.54,73.57,21 2931,20240819 08:15:00,73.58,73.65,73.58,73.6,52 2932,20240819 08:20:00,73.6,73.64,73.45,73.46,143 2933,20240819 08:25:00,73.46,73.71,73.45,73.7,190 2934,20240819 08:30:00,73.71,73.71,73.64,73.65,49 2935,20240819 08:35:00,73.63,73.65,73.6,73.61,48 2936,20240819 08:40:00,73.6,73.7,73.56,73.69,57 2937,20240819 08:45:00,73.69,73.79,73.68,73.68,105 2938,20240819 08:50:00,73.67,73.78,73.65,73.74,46 2939,20240819 08:55:00,73.76,73.87,73.76,73.86,67 2940,20240819 09:00:00,73.85,73.97,73.84,73.97,204 2941,20240819 09:05:00,73.97,74.04,73.9,73.92,150 2942,20240819 09:10:00,73.92,74.06,73.92,74.06,91 2943,20240819 09:15:00,74.06,74.2,74.05,74.14,142 2944,20240819 09:20:00,74.14,74.14,74.04,74.07,144 2945,20240819 09:25:00,74.08,74.15,74.08,74.14,195 2946,20240819 09:30:00,74.15,74.18,73.94,73.97,177 2947,20240819 09:35:00,73.98,73.99,73.81,73.84,142 2948,20240819 09:40:00,73.85,74.11,73.84,74.08,258 2949,20240819 09:45:00,74.09,74.17,74.06,74.15,218 2950,20240819 09:50:00,74.17,74.28,74.16,74.23,218 2951,20240819 09:55:00,74.21,74.21,73.9,73.92,144 2952,20240819 10:00:00,73.93,73.96,73.79,73.84,179 2953,20240819 10:05:00,73.84,73.89,73.77,73.83,232 2954,20240819 10:10:00,73.84,73.85,73.55,73.61,263 2955,20240819 10:15:00,73.62,73.72,73.47,73.65,360 2956,20240819 10:20:00,73.66,73.66,73.36,73.37,233 2957,20240819 10:25:00,73.35,73.62,73.34,73.61,167 2958,20240819 10:30:00,73.61,73.66,73.55,73.58,117 2959,20240819 10:35:00,73.6,73.83,73.57,73.6,134 2960,20240819 10:40:00,73.61,73.75,73.51,73.68,115 2961,20240819 10:45:00,73.64,73.71,73.6,73.66,126 2962,20240819 10:50:00,73.68,73.77,73.67,73.7,151 2963,20240819 10:55:00,73.7,73.85,73.68,73.84,93 2964,20240819 11:00:00,73.84,73.85,73.71,73.78,135 2965,20240819 11:05:00,73.74,73.78,73.68,73.76,77 2966,20240819 11:10:00,73.79,73.96,73.79,73.89,330 2967,20240819 11:15:00,73.89,74.03,73.89,73.99,156 2968,20240819 11:20:00,73.99,74.02,73.91,73.99,86 2969,20240819 11:25:00,73.98,74.02,73.89,73.9,204 2970,20240819 11:30:00,73.9,73.92,73.8,73.85,179 2971,20240819 11:35:00,73.84,73.84,73.63,73.64,160 2972,20240819 11:40:00,73.66,73.66,73.49,73.6,201 2973,20240819 11:45:00,73.58,73.61,73.44,73.61,210 2974,20240819 11:50:00,73.62,73.62,73.47,73.53,93 2975,20240819 11:55:00,73.48,73.5,73.42,73.44,178 2976,20240819 12:00:00,73.46,73.51,72.96,72.99,405 2977,20240819 12:05:00,73.0,73.08,72.77,72.83,507 2978,20240819 12:10:00,72.83,72.94,72.75,72.94,394 2979,20240819 12:15:00,72.94,72.98,72.56,72.62,491 2980,20240819 12:20:00,72.62,72.66,72.55,72.65,348 2981,20240819 12:25:00,72.64,72.85,72.52,72.85,370 2982,20240819 12:30:00,72.84,72.92,72.65,72.69,361 2983,20240819 12:35:00,72.7,72.83,72.69,72.75,363 2984,20240819 12:40:00,72.75,72.75,72.55,72.59,114 2985,20240819 12:45:00,72.58,72.61,72.53,72.59,140 2986,20240819 12:50:00,72.56,72.58,72.5,72.55,116 2987,20240819 12:55:00,72.55,72.68,72.48,72.56,153 2988,20240819 13:00:00,72.56,72.57,72.43,72.5,352 2989,20240819 13:05:00,72.49,72.61,72.47,72.5,120 2990,20240819 13:10:00,72.5,72.6,72.48,72.51,415 2991,20240819 13:15:00,72.5,72.51,72.4,72.41,255 2992,20240819 13:20:00,72.44,72.47,72.32,72.39,228 2993,20240819 13:25:00,72.39,72.4,72.26,72.3,180 2994,20240819 13:30:00,72.29,72.5,72.29,72.5,286 2995,20240819 13:35:00,72.51,72.51,72.41,72.47,166 2996,20240819 13:40:00,72.46,72.53,72.42,72.5,143 2997,20240819 13:45:00,72.5,72.51,72.4,72.45,164 2998,20240819 13:50:00,72.46,72.5,72.36,72.4,326 2999,20240819 13:55:00,72.41,72.45,72.36,72.36,231 3000,20240819 14:00:00,72.37,72.43,72.31,72.43,216 3001,20240819 14:05:00,72.41,72.48,72.36,72.48,118 3002,20240819 14:10:00,72.47,72.48,72.38,72.45,115 3003,20240819 14:15:00,72.45,72.5,72.31,72.31,240 3004,20240819 14:20:00,72.33,72.4,72.32,72.36,332 3005,20240819 14:25:00,72.35,72.53,72.32,72.48,723 3006,20240819 14:30:00,72.51,72.64,72.51,72.64,341 3007,20240819 14:35:00,72.64,72.7,72.52,72.57,485 3008,20240819 14:40:00,72.57,72.58,72.54,72.57,63 3009,20240819 14:45:00,72.57,72.58,72.54,72.54,106 3010,20240819 14:50:00,72.54,72.6,72.53,72.59,80 3011,20240819 14:55:00,72.58,72.61,72.56,72.59,54 3012,20240819 15:00:00,72.59,72.62,72.55,72.56,98 3013,20240819 15:05:00,72.55,72.57,72.47,72.47,91 3014,20240819 15:10:00,72.48,72.49,72.46,72.49,135 3015,20240819 15:15:00,72.49,72.49,72.44,72.47,224 3016,20240819 15:20:00,72.47,72.5,72.43,72.48,134 3017,20240819 15:25:00,72.48,72.53,72.47,72.52,176 3018,20240819 15:30:00,72.51,72.56,72.51,72.51,192 3019,20240819 15:35:00,72.51,72.52,72.49,72.49,101 3020,20240819 15:40:00,72.5,72.54,72.49,72.53,170 3021,20240819 15:45:00,72.53,72.54,72.49,72.51,358 3022,20240819 15:50:00,72.51,72.62,72.51,72.62,217 3023,20240819 15:55:00,72.61,72.63,72.57,72.59,158 3024,20240819 16:00:00,72.59,72.66,72.58,72.66,29 3025,20240819 16:05:00,72.64,72.69,72.64,72.67,30 3026,20240819 16:10:00,72.67,72.67,72.65,72.65,18 3027,20240819 16:15:00,72.64,72.66,72.64,72.65,15 3028,20240819 16:20:00,72.65,72.66,72.61,72.62,71 3029,20240819 16:25:00,72.63,72.65,72.62,72.64,34 3030,20240819 16:30:00,72.64,72.64,72.61,72.64,49 3031,20240819 16:35:00,72.63,72.63,72.62,72.62,12 3032,20240819 16:40:00,72.63,72.65,72.63,72.63,26 3033,20240819 16:45:00,72.62,72.66,72.62,72.66,139 3034,20240819 16:50:00,72.66,72.67,72.66,72.66,55 3035,20240819 16:55:00,72.66,72.7,72.64,72.64,91 3036,20240819 18:00:00,72.61,72.61,72.51,72.58,29 3037,20240819 18:05:00,72.58,72.58,72.58,72.58,0 3038,20240819 18:10:00,72.58,72.59,72.58,72.59,15 3039,20240819 18:15:00,72.58,72.6,72.58,72.6,4 3040,20240819 18:20:00,72.6,72.6,72.59,72.6,11 3041,20240819 18:25:00,72.6,72.61,72.6,72.6,20 3042,20240819 18:30:00,72.6,72.6,72.6,72.6,0 3043,20240819 18:35:00,72.57,72.57,72.56,72.56,2 3044,20240819 18:40:00,72.57,72.57,72.57,72.57,1 3045,20240819 18:45:00,72.55,72.55,72.55,72.55,3 3046,20240819 18:50:00,72.54,72.54,72.52,72.52,4 3047,20240819 18:55:00,72.53,72.53,72.51,72.51,12 3048,20240819 19:00:00,72.52,72.52,72.5,72.5,10 3049,20240819 19:05:00,72.5,72.5,72.5,72.5,11 3050,20240819 19:10:00,72.5,72.51,72.5,72.51,15 3051,20240819 19:15:00,72.51,72.51,72.5,72.5,2 3052,20240819 19:20:00,72.51,72.51,72.5,72.5,8 3053,20240819 19:25:00,72.5,72.5,72.5,72.5,0 3054,20240819 19:30:00,72.5,72.51,72.5,72.51,2 3055,20240819 19:35:00,72.51,72.52,72.51,72.52,3 3056,20240819 19:40:00,72.55,72.55,72.54,72.54,4 3057,20240819 19:45:00,72.54,72.55,72.54,72.55,9 3058,20240819 19:50:00,72.55,72.56,72.54,72.54,9 3059,20240819 19:55:00,72.54,72.54,72.53,72.53,5 3060,20240819 20:00:00,72.52,72.52,72.46,72.49,20 3061,20240819 20:05:00,72.47,72.47,72.43,72.43,5 3062,20240819 20:10:00,72.41,72.42,72.3,72.42,107 3063,20240819 20:15:00,72.41,72.41,72.19,72.24,67 3064,20240819 20:20:00,72.23,72.24,72.19,72.22,14 3065,20240819 20:25:00,72.22,72.25,72.22,72.25,2 3066,20240819 20:30:00,72.23,72.4,72.23,72.4,29 3067,20240819 20:35:00,72.39,72.4,72.38,72.38,16 3068,20240819 20:40:00,72.39,72.48,72.39,72.44,12 3069,20240819 20:45:00,72.45,72.45,72.42,72.42,16 3070,20240819 20:50:00,72.42,72.42,72.39,72.39,45 3071,20240819 20:55:00,72.39,72.4,72.33,72.37,31 3072,20240819 21:00:00,72.37,72.5,72.36,72.5,32 3073,20240819 21:05:00,72.48,72.54,72.47,72.54,18 3074,20240819 21:10:00,72.56,72.62,72.53,72.57,43 3075,20240819 21:15:00,72.56,72.58,72.53,72.56,21 3076,20240819 21:20:00,72.55,72.56,72.5,72.53,14 3077,20240819 21:25:00,72.51,72.52,72.51,72.51,6 3078,20240819 21:30:00,72.53,72.54,72.5,72.51,19 3079,20240819 21:35:00,72.49,72.5,72.47,72.47,32 3080,20240819 21:40:00,72.48,72.49,72.46,72.48,16 3081,20240819 21:45:00,72.46,72.47,72.44,72.47,17 3082,20240819 21:50:00,72.46,72.46,72.43,72.43,4 3083,20240819 21:55:00,72.4,72.4,72.36,72.36,5 3084,20240819 22:00:00,72.37,72.37,72.33,72.35,6 3085,20240819 22:05:00,72.28,72.29,72.26,72.27,9 3086,20240819 22:10:00,72.28,72.3,72.25,72.29,20 3087,20240819 22:15:00,72.3,72.3,72.25,72.25,10 3088,20240819 22:20:00,72.26,72.29,72.26,72.28,5 3089,20240819 22:25:00,72.26,72.26,72.23,72.23,4 3090,20240819 22:30:00,72.21,72.28,72.21,72.28,26 3091,20240819 22:35:00,72.28,72.28,72.23,72.24,8 3092,20240819 22:40:00,72.22,72.23,72.18,72.21,10 3093,20240819 22:45:00,72.19,72.19,72.17,72.18,5 3094,20240819 22:50:00,72.18,72.18,72.15,72.16,23 3095,20240819 22:55:00,72.14,72.15,72.12,72.15,26 3096,20240819 23:00:00,72.14,72.17,72.14,72.15,122 3097,20240819 23:05:00,72.13,72.13,72.09,72.12,149 3098,20240819 23:10:00,72.12,72.12,72.07,72.1,30 3099,20240819 23:15:00,72.05,72.08,72.04,72.07,20 3100,20240819 23:20:00,72.06,72.06,72.04,72.05,18 3101,20240819 23:25:00,72.04,72.08,72.02,72.08,47 3102,20240819 23:30:00,72.06,72.06,72.04,72.05,7 3103,20240819 23:35:00,72.05,72.05,72.03,72.03,3 3104,20240819 23:40:00,72.04,72.04,72.02,72.04,15 3105,20240819 23:45:00,72.01,72.01,71.95,71.97,61 3106,20240819 23:50:00,71.97,72.0,71.94,72.0,40 3107,20240819 23:55:00,71.98,71.98,71.96,71.96,10 3108,20240820 00:00:00,71.96,71.98,71.96,71.98,6 3109,20240820 00:05:00,71.94,71.95,71.94,71.95,4 3110,20240820 00:10:00,71.96,71.97,71.96,71.97,3 3111,20240820 00:15:00,71.96,71.97,71.96,71.97,8 3112,20240820 00:20:00,71.97,71.97,71.97,71.97,3 3113,20240820 00:25:00,71.97,71.98,71.97,71.98,4 3114,20240820 00:30:00,71.98,72.01,71.98,71.99,40 3115,20240820 00:35:00,71.98,72.04,71.98,72.04,24 3116,20240820 00:40:00,72.02,72.02,71.99,71.99,7 3117,20240820 00:45:00,72.0,72.04,72.0,72.03,15 3118,20240820 00:50:00,72.02,72.03,72.02,72.03,6 3119,20240820 00:55:00,72.03,72.04,72.03,72.03,6 3120,20240820 01:00:00,72.02,72.02,71.98,72.01,27 3121,20240820 01:05:00,72.0,72.0,71.97,71.97,6 3122,20240820 01:10:00,71.99,72.0,71.97,71.99,36 3123,20240820 01:15:00,72.0,72.0,71.99,72.0,9 3124,20240820 01:20:00,72.0,72.0,71.99,71.99,6 3125,20240820 01:25:00,72.0,72.02,71.98,71.98,15 3126,20240820 01:30:00,72.0,72.01,71.97,72.0,32 3127,20240820 01:35:00,72.0,72.0,72.0,72.0,2 3128,20240820 01:40:00,71.98,71.98,71.88,71.92,82 3129,20240820 01:45:00,71.94,71.99,71.92,71.97,17 3130,20240820 01:50:00,71.97,71.97,71.91,71.92,32 3131,20240820 01:55:00,71.95,71.95,71.92,71.92,4 3132,20240820 02:00:00,71.92,71.93,71.81,71.88,72 3133,20240820 02:05:00,71.88,71.91,71.86,71.91,31 3134,20240820 02:10:00,71.88,71.97,71.86,71.97,55 3135,20240820 02:15:00,71.97,72.01,71.96,71.97,110 3136,20240820 02:20:00,71.97,72.05,71.97,72.04,32 3137,20240820 02:25:00,72.04,72.17,72.04,72.15,63 3138,20240820 02:30:00,72.14,72.14,72.08,72.09,39 3139,20240820 02:35:00,72.09,72.14,72.07,72.11,46 3140,20240820 02:40:00,72.09,72.11,72.07,72.1,23 3141,20240820 02:45:00,72.11,72.13,72.11,72.12,16 3142,20240820 02:50:00,72.11,72.16,72.11,72.15,37 3143,20240820 02:55:00,72.14,72.19,72.12,72.16,59 3144,20240820 03:00:00,72.15,72.15,72.1,72.15,18 3145,20240820 03:05:00,72.12,72.12,72.02,72.05,56 3146,20240820 03:10:00,72.04,72.04,71.97,71.97,80 3147,20240820 03:15:00,71.99,72.04,71.99,72.04,55 3148,20240820 03:20:00,72.03,72.03,71.92,71.95,52 3149,20240820 03:25:00,71.96,71.99,71.93,71.93,17 3150,20240820 03:30:00,71.92,71.92,71.8,71.8,64 3151,20240820 03:35:00,71.8,71.87,71.78,71.86,48 3152,20240820 03:40:00,71.85,72.04,71.84,72.03,102 3153,20240820 03:45:00,72.04,72.07,71.99,71.99,27 3154,20240820 03:50:00,71.94,71.95,71.86,71.87,38 3155,20240820 03:55:00,71.83,71.9,71.78,71.9,46 3156,20240820 04:00:00,71.91,71.91,71.77,71.85,63 3157,20240820 04:05:00,71.82,71.93,71.81,71.82,29 3158,20240820 04:10:00,71.82,71.82,71.72,71.72,58 3159,20240820 04:15:00,71.7,71.88,71.7,71.78,33 3160,20240820 04:20:00,71.8,71.81,71.72,71.73,20 3161,20240820 04:25:00,71.71,71.71,71.51,71.53,131 3162,20240820 04:30:00,71.55,71.65,71.54,71.63,121 3163,20240820 04:35:00,71.62,71.87,71.6,71.85,86 3164,20240820 04:40:00,71.83,71.88,71.8,71.86,72 3165,20240820 04:45:00,71.87,71.94,71.83,71.94,111 3166,20240820 04:50:00,71.95,72.0,71.91,71.95,255 3167,20240820 04:55:00,71.95,72.05,71.94,72.05,32 3168,20240820 05:00:00,72.06,72.06,71.98,72.0,57 3169,20240820 05:05:00,72.01,72.03,71.85,71.86,60 3170,20240820 05:10:00,71.87,71.87,71.76,71.76,24 3171,20240820 05:15:00,71.78,71.79,71.72,71.79,27 3172,20240820 05:20:00,71.78,71.92,71.77,71.9,37 3173,20240820 05:25:00,71.9,72.1,71.9,71.99,64 3174,20240820 05:30:00,72.02,72.09,71.99,72.08,51 3175,20240820 05:35:00,72.07,72.17,72.07,72.15,104 3176,20240820 05:40:00,72.14,72.26,72.14,72.25,90 3177,20240820 05:45:00,72.27,72.29,72.23,72.27,43 3178,20240820 05:50:00,72.28,72.37,72.27,72.36,51 3179,20240820 05:55:00,72.34,72.35,72.3,72.35,29 3180,20240820 06:00:00,72.37,72.48,72.35,72.47,171 3181,20240820 06:05:00,72.47,72.48,72.43,72.48,37 3182,20240820 06:10:00,72.47,72.55,72.47,72.54,210 3183,20240820 06:15:00,72.55,72.59,72.5,72.53,115 3184,20240820 06:20:00,72.54,72.58,72.5,72.53,57 3185,20240820 06:25:00,72.54,72.54,72.42,72.48,37 3186,20240820 06:30:00,72.48,72.55,72.42,72.55,45 3187,20240820 06:35:00,72.56,72.68,72.56,72.64,51 3188,20240820 06:40:00,72.65,72.65,72.59,72.6,44 3189,20240820 06:45:00,72.6,72.67,72.58,72.67,70 3190,20240820 06:50:00,72.66,72.71,72.65,72.71,33 3191,20240820 06:55:00,72.71,72.73,72.69,72.72,36 3192,20240820 07:00:00,72.71,72.73,72.67,72.69,27 3193,20240820 07:05:00,72.67,72.69,72.64,72.66,51 3194,20240820 07:10:00,72.69,72.71,72.6,72.61,34 3195,20240820 07:15:00,72.63,72.67,72.58,72.59,92 3196,20240820 07:20:00,72.61,72.61,72.57,72.61,22 3197,20240820 07:25:00,72.6,72.61,72.55,72.56,77 3198,20240820 07:30:00,72.56,72.56,72.35,72.35,118 3199,20240820 07:35:00,72.34,72.42,72.32,72.42,61 3200,20240820 07:40:00,72.46,72.56,72.46,72.54,42 3201,20240820 07:45:00,72.53,72.63,72.53,72.6,84 3202,20240820 07:50:00,72.58,72.65,72.57,72.59,106 3203,20240820 07:55:00,72.62,72.71,72.62,72.68,55 3204,20240820 08:00:00,72.68,72.68,72.49,72.52,72 3205,20240820 08:05:00,72.52,72.59,72.43,72.54,101 3206,20240820 08:10:00,72.54,72.69,72.54,72.62,91 3207,20240820 08:15:00,72.62,72.68,72.53,72.57,75 3208,20240820 08:20:00,72.58,72.63,72.56,72.61,42 3209,20240820 08:25:00,72.64,72.71,72.61,72.69,105 3210,20240820 08:30:00,72.68,72.68,72.53,72.55,125 3211,20240820 08:35:00,72.56,72.57,72.51,72.54,41 3212,20240820 08:40:00,72.52,72.53,72.44,72.48,108 3213,20240820 08:45:00,72.49,72.49,72.41,72.42,103 3214,20240820 08:50:00,72.43,72.47,72.39,72.41,45 3215,20240820 08:55:00,72.41,72.47,72.34,72.34,80 3216,20240820 09:00:00,72.34,72.51,72.24,72.42,284 3217,20240820 09:05:00,72.43,72.63,72.3,72.63,240 3218,20240820 09:10:00,72.61,72.62,72.41,72.44,183 3219,20240820 09:15:00,72.43,72.46,72.32,72.42,138 3220,20240820 09:20:00,72.42,72.6,72.42,72.57,218 3221,20240820 09:25:00,72.57,72.79,72.54,72.79,317 3222,20240820 09:30:00,72.79,72.82,72.72,72.74,219 3223,20240820 09:35:00,72.74,72.74,72.59,72.69,192 3224,20240820 09:40:00,72.68,72.9,72.67,72.82,322 3225,20240820 09:45:00,72.83,72.85,72.63,72.68,232 3226,20240820 09:50:00,72.7,72.83,72.63,72.82,157 3227,20240820 09:55:00,72.84,73.0,72.83,72.92,241 3228,20240820 10:00:00,72.92,73.01,72.88,72.94,139 3229,20240820 10:05:00,72.93,72.94,72.84,72.89,156 3230,20240820 10:10:00,72.91,72.97,72.84,72.96,201 3231,20240820 10:15:00,72.94,72.99,72.8,72.8,160 3232,20240820 10:20:00,72.82,72.99,72.8,72.92,152 3233,20240820 10:25:00,72.91,72.94,72.77,72.9,187 3234,20240820 10:30:00,72.9,72.93,72.67,72.72,186 3235,20240820 10:35:00,72.7,72.73,72.58,72.65,200 3236,20240820 10:40:00,72.66,72.66,72.51,72.58,207 3237,20240820 10:45:00,72.57,72.59,72.3,72.3,264 3238,20240820 10:50:00,72.32,72.32,72.15,72.17,321 3239,20240820 10:55:00,72.16,72.4,72.15,72.24,257 3240,20240820 11:00:00,72.25,72.32,71.95,71.96,435 3241,20240820 11:05:00,71.94,72.11,71.83,71.93,561 3242,20240820 11:10:00,71.95,72.02,71.84,71.95,529 3243,20240820 11:15:00,71.96,72.13,71.92,72.0,268 3244,20240820 11:20:00,72.03,72.1,71.81,71.81,179 3245,20240820 11:25:00,71.83,71.97,71.82,71.95,276 3246,20240820 11:30:00,71.94,72.26,71.93,72.25,407 3247,20240820 11:35:00,72.26,72.37,72.17,72.29,244 3248,20240820 11:40:00,72.28,72.28,72.11,72.11,129 3249,20240820 11:45:00,72.1,72.15,72.01,72.13,126 3250,20240820 11:50:00,72.14,72.23,72.06,72.08,124 3251,20240820 11:55:00,72.08,72.13,71.94,71.98,118 3252,20240820 12:00:00,71.98,72.11,71.98,72.04,219 3253,20240820 12:05:00,72.06,72.11,72.02,72.08,103 3254,20240820 12:10:00,72.09,72.27,72.03,72.26,116 3255,20240820 12:15:00,72.26,72.31,72.01,72.02,114 3256,20240820 12:20:00,72.02,72.08,71.99,72.07,140 3257,20240820 12:25:00,72.06,72.11,72.04,72.05,90 3258,20240820 12:30:00,72.03,72.04,71.86,71.95,203 3259,20240820 12:35:00,71.96,72.06,71.92,72.05,41 3260,20240820 12:40:00,72.03,72.04,71.95,72.02,88 3261,20240820 12:45:00,72.02,72.08,71.99,72.04,49 3262,20240820 12:50:00,72.02,72.05,72.0,72.01,61 3263,20240820 12:55:00,72.02,72.16,72.0,72.08,124 3264,20240820 13:00:00,72.06,72.06,71.91,71.92,132 3265,20240820 13:05:00,71.94,72.08,71.94,72.04,91 3266,20240820 13:10:00,72.05,72.05,71.95,71.96,112 3267,20240820 13:15:00,71.96,72.01,71.95,71.96,66 3268,20240820 13:20:00,71.95,71.98,71.88,71.96,106 3269,20240820 13:25:00,71.96,71.99,71.91,71.99,37 3270,20240820 13:30:00,71.96,71.96,71.9,71.91,57 3271,20240820 13:35:00,71.9,71.95,71.9,71.93,30 3272,20240820 13:40:00,71.93,71.96,71.9,71.95,79 3273,20240820 13:45:00,71.94,71.94,71.88,71.91,92 3274,20240820 13:50:00,71.89,72.04,71.87,72.03,161 3275,20240820 13:55:00,72.02,72.06,71.96,71.97,81 3276,20240820 14:00:00,71.96,72.06,71.95,72.02,89 3277,20240820 14:05:00,72.01,72.01,71.94,72.0,157 3278,20240820 14:10:00,71.98,72.09,71.98,72.05,93 3279,20240820 14:15:00,72.04,72.07,72.01,72.02,102 3280,20240820 14:20:00,72.02,72.02,71.93,71.94,239 3281,20240820 14:25:00,71.94,71.97,71.83,71.9,740 3282,20240820 14:30:00,71.91,71.95,71.89,71.92,212 3283,20240820 14:35:00,71.92,71.95,71.89,71.94,173 3284,20240820 14:40:00,71.96,71.99,71.93,71.98,97 3285,20240820 14:45:00,71.98,72.04,71.94,72.04,70 3286,20240820 14:50:00,72.05,72.05,72.0,72.01,44 3287,20240820 14:55:00,72.0,72.01,71.98,72.0,24 3288,20240820 15:00:00,72.0,72.0,71.99,72.0,75 3289,20240820 15:05:00,72.0,72.03,72.0,72.02,41 3290,20240820 15:10:00,72.02,72.04,72.01,72.03,35 3291,20240820 15:15:00,72.05,72.06,72.04,72.04,13 3292,20240820 15:20:00,72.03,72.03,72.0,72.01,38 3293,20240820 15:25:00,72.01,72.03,72.01,72.02,13 3294,20240820 15:30:00,72.02,72.04,71.99,72.0,65 3295,20240820 15:35:00,71.99,72.0,71.94,71.95,76 3296,20240820 15:40:00,71.95,72.0,71.95,72.0,21 3297,20240820 15:45:00,71.97,71.97,71.94,71.95,29 3298,20240820 15:50:00,71.96,71.96,71.89,71.89,55 3299,20240820 15:55:00,71.89,71.91,71.88,71.9,26 3300,20240820 16:00:00,71.9,71.92,71.89,71.92,10 3301,20240820 16:05:00,71.93,71.93,71.91,71.92,7 3302,20240820 16:10:00,71.93,71.93,71.92,71.93,7 3303,20240820 16:15:00,71.93,71.93,71.87,71.88,19 3304,20240820 16:20:00,71.88,71.92,71.87,71.91,51 3305,20240820 16:25:00,71.91,71.96,71.91,71.96,32 3306,20240820 16:30:00,71.97,71.98,71.91,71.96,38 3307,20240820 16:35:00,71.94,71.94,71.86,71.89,62 3308,20240820 16:40:00,71.89,71.9,71.83,71.87,60 3309,20240820 16:45:00,71.86,71.88,71.83,71.83,24 3310,20240820 16:50:00,71.84,71.84,71.82,71.84,20 3311,20240820 16:55:00,71.84,71.86,71.83,71.85,78 3312,20240820 18:00:00,71.84,71.85,71.84,71.85,2 3313,20240820 18:05:00,71.83,71.84,71.83,71.83,12 3314,20240820 18:10:00,71.83,71.83,71.82,71.82,38 3315,20240820 18:15:00,71.82,71.82,71.82,71.82,32 3316,20240820 18:20:00,71.83,71.83,71.81,71.82,34 3317,20240820 18:25:00,71.82,71.82,71.81,71.82,17 3318,20240820 18:30:00,71.82,71.83,71.81,71.82,40 3319,20240820 18:35:00,71.82,71.83,71.82,71.83,7 3320,20240820 18:40:00,71.84,71.87,71.84,71.87,63 3321,20240820 18:45:00,71.88,71.88,71.87,71.87,9 3322,20240820 18:50:00,71.88,71.95,71.88,71.93,162 3323,20240820 18:55:00,71.93,71.94,71.91,71.91,50 3324,20240820 19:00:00,71.9,71.91,71.9,71.91,9 3325,20240820 19:05:00,71.92,71.92,71.9,71.9,5 3326,20240820 19:10:00,71.9,71.9,71.88,71.88,7 3327,20240820 19:15:00,71.88,71.89,71.88,71.89,3 3328,20240820 19:20:00,71.88,71.89,71.88,71.89,2 3329,20240820 19:25:00,71.86,71.86,71.83,71.84,9 3330,20240820 19:30:00,71.83,71.84,71.83,71.84,2 3331,20240820 19:35:00,71.87,71.87,71.85,71.86,5 3332,20240820 19:40:00,71.86,71.89,71.86,71.89,8 3333,20240820 19:45:00,71.86,71.87,71.85,71.85,17 3334,20240820 19:50:00,71.84,71.84,71.81,71.83,15 3335,20240820 19:55:00,71.84,71.86,71.84,71.85,6 3336,20240820 20:00:00,71.85,71.85,71.79,71.8,53 3337,20240820 20:05:00,71.81,71.86,71.81,71.86,14 3338,20240820 20:10:00,71.85,71.85,71.82,71.83,4 3339,20240820 20:15:00,71.84,71.84,71.83,71.83,2 3340,20240820 20:20:00,71.85,71.87,71.84,71.86,52 3341,20240820 20:25:00,71.85,71.85,71.84,71.85,13 3342,20240820 20:30:00,71.87,71.87,71.84,71.86,7 3343,20240820 20:35:00,71.84,71.86,71.84,71.86,6 3344,20240820 20:40:00,71.85,71.88,71.85,71.88,25 3345,20240820 20:45:00,71.87,71.96,71.87,71.95,115 3346,20240820 20:50:00,71.94,71.94,71.92,71.92,6 3347,20240820 20:55:00,71.9,71.91,71.9,71.91,2 3348,20240820 21:00:00,71.91,71.98,71.88,71.96,21 3349,20240820 21:05:00,71.98,71.99,71.94,71.95,14 3350,20240820 21:10:00,71.96,71.98,71.95,71.98,6 3351,20240820 21:15:00,71.96,72.02,71.95,72.01,29 3352,20240820 21:20:00,71.98,71.98,71.92,71.93,17 3353,20240820 21:25:00,71.92,71.92,71.86,71.86,30 3354,20240820 21:30:00,71.9,71.9,71.8,71.83,27 3355,20240820 21:35:00,71.88,71.89,71.87,71.88,15 3356,20240820 21:40:00,71.91,71.92,71.91,71.91,7 3357,20240820 21:45:00,71.9,71.9,71.85,71.86,9 3358,20240820 21:50:00,71.84,71.88,71.84,71.86,38 3359,20240820 21:55:00,71.84,71.84,71.83,71.84,3 3360,20240820 22:00:00,71.81,71.86,71.81,71.86,5 3361,20240820 22:05:00,71.85,71.85,71.85,71.85,1 3362,20240820 22:10:00,71.86,71.86,71.82,71.83,9 3363,20240820 22:15:00,71.84,71.84,71.78,71.78,11 3364,20240820 22:20:00,71.77,71.79,71.77,71.78,4 3365,20240820 22:25:00,71.79,71.8,71.78,71.78,11 3366,20240820 22:30:00,71.77,71.81,71.75,71.81,31 3367,20240820 22:35:00,71.8,71.83,71.8,71.83,11 3368,20240820 22:40:00,71.76,71.76,71.7,71.72,18 3369,20240820 22:45:00,71.69,71.71,71.66,71.71,18 3370,20240820 22:50:00,71.73,71.73,71.71,71.71,9 3371,20240820 22:55:00,71.72,71.72,71.71,71.72,5 3372,20240820 23:00:00,71.73,71.75,71.73,71.75,15 3373,20240820 23:05:00,71.73,71.73,71.69,71.72,15 3374,20240820 23:10:00,71.71,71.77,71.7,71.77,9 3375,20240820 23:15:00,71.77,71.77,71.75,71.75,17 3376,20240820 23:20:00,71.75,71.75,71.75,71.75,0 3377,20240820 23:25:00,71.78,71.8,71.78,71.8,4 3378,20240820 23:30:00,71.82,71.83,71.81,71.82,19 3379,20240820 23:35:00,71.82,71.82,71.81,71.82,4 3380,20240820 23:40:00,71.8,71.8,71.78,71.79,8 3381,20240820 23:45:00,71.8,71.8,71.8,71.8,1 3382,20240820 23:50:00,71.8,71.8,71.8,71.8,0 3383,20240820 23:55:00,71.8,71.8,71.8,71.8,4 3384,20240821 00:00:00,71.8,71.8,71.8,71.8,1 3385,20240821 00:05:00,71.81,71.81,71.81,71.81,2 3386,20240821 00:10:00,71.81,71.81,71.81,71.81,0 3387,20240821 00:15:00,71.78,71.78,71.78,71.78,1 3388,20240821 00:20:00,71.79,71.79,71.79,71.79,3 3389,20240821 00:25:00,71.81,71.82,71.81,71.81,3 3390,20240821 00:30:00,71.82,71.82,71.77,71.81,48 3391,20240821 00:35:00,71.81,71.81,71.81,71.81,1 3392,20240821 00:40:00,71.82,71.82,71.77,71.78,10 3393,20240821 00:45:00,71.78,71.78,71.76,71.76,3 3394,20240821 00:50:00,71.79,71.79,71.79,71.79,1 3395,20240821 00:55:00,71.8,71.8,71.8,71.8,2 3396,20240821 01:00:00,71.8,71.81,71.79,71.81,5 3397,20240821 01:05:00,71.83,71.85,71.83,71.85,2 3398,20240821 01:10:00,71.83,71.83,71.83,71.83,3 3399,20240821 01:15:00,71.82,71.82,71.8,71.8,3 3400,20240821 01:20:00,71.77,71.77,71.76,71.76,3 3401,20240821 01:25:00,71.75,71.77,71.75,71.77,6 3402,20240821 01:30:00,71.77,71.79,71.77,71.78,10 3403,20240821 01:35:00,71.76,71.82,71.75,71.81,10 3404,20240821 01:40:00,71.8,71.83,71.79,71.81,38 3405,20240821 01:45:00,71.82,71.82,71.8,71.82,9 3406,20240821 01:50:00,71.81,71.81,71.79,71.79,9 3407,20240821 01:55:00,71.79,71.79,71.75,71.77,16 3408,20240821 02:00:00,71.76,71.81,71.73,71.81,19 3409,20240821 02:05:00,71.78,71.78,71.76,71.76,5 3410,20240821 02:10:00,71.76,71.79,71.72,71.79,10 3411,20240821 02:15:00,71.8,71.8,71.76,71.76,2 3412,20240821 02:20:00,71.8,71.84,71.8,71.83,15 3413,20240821 02:25:00,71.82,71.82,71.79,71.79,11 3414,20240821 02:30:00,71.78,71.8,71.77,71.79,10 3415,20240821 02:35:00,71.79,71.85,71.79,71.85,14 3416,20240821 02:40:00,71.85,71.9,71.82,71.89,27 3417,20240821 02:45:00,71.88,72.07,71.88,72.06,42 3418,20240821 02:50:00,72.05,72.05,71.98,71.99,42 3419,20240821 02:55:00,72.0,72.1,72.0,72.09,74 3420,20240821 03:00:00,72.06,72.06,71.88,71.88,47 3421,20240821 03:05:00,71.89,71.91,71.86,71.9,71 3422,20240821 03:10:00,71.88,71.89,71.86,71.86,20 3423,20240821 03:15:00,71.87,71.93,71.86,71.88,19 3424,20240821 03:20:00,71.9,71.92,71.87,71.91,19 3425,20240821 03:25:00,71.9,71.9,71.86,71.86,23 3426,20240821 03:30:00,71.85,71.86,71.75,71.75,32 3427,20240821 03:35:00,71.75,71.75,71.66,71.74,96 3428,20240821 03:40:00,71.75,71.82,71.75,71.79,11 3429,20240821 03:45:00,71.75,71.75,71.69,71.69,24 3430,20240821 03:50:00,71.69,71.73,71.69,71.73,14 3431,20240821 03:55:00,71.74,71.79,71.73,71.78,14 3432,20240821 04:00:00,71.78,71.86,71.69,71.86,77 3433,20240821 04:05:00,71.84,71.88,71.79,71.85,35 3434,20240821 04:10:00,71.86,71.86,71.71,71.71,41 3435,20240821 04:15:00,71.71,71.88,71.71,71.84,61 3436,20240821 04:20:00,71.85,71.95,71.82,71.93,33 3437,20240821 04:25:00,71.91,71.94,71.86,71.87,80 3438,20240821 04:30:00,71.88,71.95,71.82,71.91,85 3439,20240821 04:35:00,71.91,71.99,71.87,71.87,52 3440,20240821 04:40:00,71.87,71.92,71.85,71.92,22 3441,20240821 04:45:00,71.89,71.92,71.81,71.9,25 3442,20240821 04:50:00,71.9,71.99,71.9,71.99,16 3443,20240821 04:55:00,72.01,72.05,72.01,72.01,16 3444,20240821 05:00:00,72.02,72.06,71.94,71.97,49 3445,20240821 05:05:00,71.93,71.98,71.93,71.98,6 3446,20240821 05:10:00,71.95,71.96,71.88,71.95,16 3447,20240821 05:15:00,71.94,71.98,71.9,71.91,19 3448,20240821 05:20:00,71.97,72.05,71.94,72.05,14 3449,20240821 05:25:00,72.02,72.2,72.01,72.19,63 3450,20240821 05:30:00,72.2,72.23,72.08,72.12,69 3451,20240821 05:35:00,72.15,72.16,72.1,72.11,33 3452,20240821 05:40:00,72.12,72.12,72.03,72.05,47 3453,20240821 05:45:00,72.05,72.06,71.99,72.05,71 3454,20240821 05:50:00,72.06,72.18,72.06,72.18,28 3455,20240821 05:55:00,72.17,72.18,72.15,72.16,31 3456,20240821 06:00:00,72.16,72.24,72.16,72.22,68 3457,20240821 06:05:00,72.22,72.28,72.22,72.25,47 3458,20240821 06:10:00,72.26,72.34,72.26,72.31,55 3459,20240821 06:15:00,72.28,72.3,72.26,72.3,17 3460,20240821 06:20:00,72.29,72.35,72.27,72.27,105 3461,20240821 06:25:00,72.26,72.31,72.26,72.3,13 3462,20240821 06:30:00,72.28,72.3,72.26,72.29,30 3463,20240821 06:35:00,72.28,72.28,72.15,72.15,68 3464,20240821 06:40:00,72.17,72.17,72.13,72.13,32 3465,20240821 06:45:00,72.14,72.14,72.08,72.1,49 3466,20240821 06:50:00,72.11,72.14,72.09,72.11,15 3467,20240821 06:55:00,72.11,72.11,72.03,72.04,25 3468,20240821 07:00:00,72.04,72.07,71.93,71.96,52 3469,20240821 07:05:00,71.93,71.93,71.87,71.91,21 3470,20240821 07:10:00,71.88,71.94,71.88,71.94,45 3471,20240821 07:15:00,71.93,72.06,71.93,71.99,64 3472,20240821 07:20:00,71.98,71.98,71.92,71.95,31 3473,20240821 07:25:00,71.94,72.03,71.91,72.02,49 3474,20240821 07:30:00,72.02,72.11,71.97,72.1,52 3475,20240821 07:35:00,72.09,72.09,71.99,72.01,36 3476,20240821 07:40:00,72.03,72.04,72.0,72.01,75 3477,20240821 07:45:00,72.0,72.01,71.96,72.01,25 3478,20240821 07:50:00,72.0,72.09,72.0,72.07,43 3479,20240821 07:55:00,72.08,72.14,72.07,72.11,82 3480,20240821 08:00:00,72.1,72.1,71.92,71.97,91 3481,20240821 08:05:00,72.0,72.02,71.96,72.02,62 3482,20240821 08:10:00,72.05,72.13,72.01,72.1,69 3483,20240821 08:15:00,72.09,72.12,72.07,72.12,18 3484,20240821 08:20:00,72.1,72.15,72.06,72.06,57 3485,20240821 08:25:00,72.07,72.09,72.01,72.05,46 3486,20240821 08:30:00,72.04,72.11,72.0,72.11,37 3487,20240821 08:35:00,72.11,72.17,72.08,72.09,338 3488,20240821 08:40:00,72.09,72.14,72.09,72.1,79 3489,20240821 08:45:00,72.11,72.15,72.09,72.12,83 3490,20240821 08:50:00,72.12,72.2,72.12,72.14,93 3491,20240821 08:55:00,72.13,72.17,72.1,72.11,56 3492,20240821 09:00:00,72.1,72.35,72.07,72.28,372 3493,20240821 09:05:00,72.27,72.46,72.27,72.42,293 3494,20240821 09:10:00,72.43,72.49,72.36,72.37,228 3495,20240821 09:15:00,72.36,72.47,72.35,72.35,254 3496,20240821 09:20:00,72.34,72.46,72.33,72.4,200 3497,20240821 09:25:00,72.38,72.43,72.28,72.3,103 3498,20240821 09:30:00,72.31,72.33,72.12,72.19,199 3499,20240821 09:35:00,72.21,72.29,72.19,72.26,125 3500,20240821 09:40:00,72.25,72.29,72.22,72.27,136 3501,20240821 09:45:00,72.28,72.28,72.12,72.27,283 3502,20240821 09:50:00,72.26,72.34,72.21,72.29,105 3503,20240821 09:55:00,72.31,72.45,72.31,72.35,196 3504,20240821 10:00:00,72.33,72.38,72.2,72.21,284 3505,20240821 10:05:00,72.23,72.25,72.14,72.25,124 3506,20240821 10:10:00,72.23,72.27,72.15,72.23,176 3507,20240821 10:15:00,72.24,72.24,72.12,72.18,115 3508,20240821 10:20:00,72.19,72.26,72.17,72.22,130 3509,20240821 10:25:00,72.21,72.37,72.16,72.31,199 3510,20240821 10:30:00,72.32,72.65,72.32,72.64,631 3511,20240821 10:35:00,72.6,72.77,72.55,72.68,570 3512,20240821 10:40:00,72.67,72.7,72.6,72.63,258 3513,20240821 10:45:00,72.63,72.63,72.42,72.53,608 3514,20240821 10:50:00,72.51,72.52,72.21,72.25,276 3515,20240821 10:55:00,72.24,72.26,72.0,72.1,926 3516,20240821 11:00:00,72.1,72.15,71.86,71.95,427 3517,20240821 11:05:00,71.94,72.13,71.91,72.13,330 3518,20240821 11:10:00,72.15,72.32,71.97,71.97,513 3519,20240821 11:15:00,72.01,72.01,71.86,71.87,246 3520,20240821 11:20:00,71.88,71.89,71.79,71.83,246 3521,20240821 11:25:00,71.82,71.99,71.78,71.96,221 3522,20240821 11:30:00,71.96,72.08,71.89,72.04,264 3523,20240821 11:35:00,72.06,72.07,71.92,71.96,136 3524,20240821 11:40:00,71.97,72.07,71.91,72.06,134 3525,20240821 11:45:00,72.06,72.06,71.87,71.89,190 3526,20240821 11:50:00,71.88,71.88,71.6,71.6,267 3527,20240821 11:55:00,71.59,71.6,71.24,71.28,505 3528,20240821 12:00:00,71.27,71.39,71.21,71.28,532 3529,20240821 12:05:00,71.27,71.36,71.12,71.12,401 3530,20240821 12:10:00,71.13,71.22,71.08,71.12,491 3531,20240821 12:15:00,71.12,71.15,71.02,71.04,201 3532,20240821 12:20:00,71.06,71.14,71.01,71.12,176 3533,20240821 12:25:00,71.12,71.21,71.12,71.21,305 3534,20240821 12:30:00,71.19,71.19,71.03,71.04,222 3535,20240821 12:35:00,71.07,71.2,71.05,71.14,112 3536,20240821 12:40:00,71.15,71.17,71.08,71.09,123 3537,20240821 12:45:00,71.08,71.14,71.04,71.07,186 3538,20240821 12:50:00,71.07,71.09,70.91,70.92,303 3539,20240821 12:55:00,70.94,70.95,70.81,70.9,316 3540,20240821 13:00:00,70.9,70.91,70.81,70.83,154 3541,20240821 13:05:00,70.84,70.89,70.82,70.83,141 3542,20240821 13:10:00,70.81,70.83,70.74,70.77,209 3543,20240821 13:15:00,70.76,70.8,70.67,70.72,330 3544,20240821 13:20:00,70.73,70.86,70.73,70.8,179 3545,20240821 13:25:00,70.81,70.83,70.71,70.75,101 3546,20240821 13:30:00,70.72,70.78,70.66,70.67,286 3547,20240821 13:35:00,70.66,70.72,70.56,70.58,385 3548,20240821 13:40:00,70.6,70.6,70.47,70.5,317 3549,20240821 13:45:00,70.49,70.54,70.45,70.5,268 3550,20240821 13:50:00,70.49,70.53,70.48,70.51,111 3551,20240821 13:55:00,70.51,70.59,70.47,70.47,309 3552,20240821 14:00:00,70.46,70.58,70.41,70.45,315 3553,20240821 14:05:00,70.46,70.53,70.42,70.5,176 3554,20240821 14:10:00,70.51,70.55,70.43,70.48,257 3555,20240821 14:15:00,70.48,70.53,70.45,70.52,244 3556,20240821 14:20:00,70.5,70.67,70.49,70.65,458 3557,20240821 14:25:00,70.65,70.85,70.64,70.77,874 3558,20240821 14:30:00,70.78,71.08,70.77,71.02,400 3559,20240821 14:35:00,71.06,71.07,70.89,70.97,258 3560,20240821 14:40:00,70.97,71.0,70.96,70.98,154 3561,20240821 14:45:00,70.97,70.99,70.93,70.93,45 3562,20240821 14:50:00,70.92,70.92,70.79,70.81,203 3563,20240821 14:55:00,70.81,70.91,70.81,70.9,122 3564,20240821 15:00:00,70.93,70.98,70.93,70.95,109 3565,20240821 15:05:00,70.93,70.99,70.9,70.95,145 3566,20240821 15:10:00,70.94,71.02,70.93,71.02,43 3567,20240821 15:15:00,71.0,71.05,70.95,71.01,134 3568,20240821 15:20:00,71.03,71.03,70.84,70.85,175 3569,20240821 15:25:00,70.86,70.88,70.85,70.86,135 3570,20240821 15:30:00,70.86,70.86,70.77,70.77,31 3571,20240821 15:35:00,70.8,70.88,70.79,70.87,50 3572,20240821 15:40:00,70.88,70.88,70.82,70.82,26 3573,20240821 15:45:00,70.81,70.85,70.81,70.85,30 3574,20240821 15:50:00,70.84,70.85,70.83,70.85,23 3575,20240821 15:55:00,70.85,70.88,70.83,70.85,44 3576,20240821 16:00:00,70.85,70.86,70.75,70.75,36 3577,20240821 16:05:00,70.74,70.76,70.72,70.75,89 3578,20240821 16:10:00,70.74,70.75,70.73,70.74,7 3579,20240821 16:15:00,70.75,70.79,70.74,70.75,36 3580,20240821 16:20:00,70.74,70.81,70.74,70.81,49 3581,20240821 16:25:00,70.82,70.9,70.82,70.9,179 3582,20240821 16:30:00,70.86,70.87,70.83,70.86,53 3583,20240821 16:35:00,70.87,70.87,70.84,70.84,20 3584,20240821 16:40:00,70.86,70.87,70.85,70.86,56 3585,20240821 16:45:00,70.86,70.87,70.79,70.8,60 3586,20240821 16:50:00,70.81,70.87,70.79,70.85,56 3587,20240821 16:55:00,70.86,70.87,70.82,70.85,72 3588,20240821 18:00:00,70.9,70.92,70.83,70.85,32 3589,20240821 18:05:00,70.85,70.85,70.85,70.85,0 3590,20240821 18:10:00,70.91,70.92,70.91,70.91,5 3591,20240821 18:15:00,70.89,70.95,70.89,70.92,9 3592,20240821 18:20:00,70.93,70.93,70.88,70.89,24 3593,20240821 18:25:00,70.9,70.9,70.84,70.84,25 3594,20240821 18:30:00,70.83,70.83,70.8,70.83,10 3595,20240821 18:35:00,70.84,70.84,70.83,70.83,9 3596,20240821 18:40:00,70.84,70.87,70.83,70.87,5 3597,20240821 18:45:00,70.89,70.9,70.89,70.9,3 3598,20240821 18:50:00,70.89,70.9,70.89,70.9,2 3599,20240821 18:55:00,70.88,70.88,70.88,70.88,2 3600,20240821 19:00:00,70.87,70.87,70.87,70.87,2 3601,20240821 19:05:00,70.86,70.86,70.86,70.86,1 3602,20240821 19:10:00,70.86,70.86,70.86,70.86,1 3603,20240821 19:15:00,70.84,70.84,70.84,70.84,1 3604,20240821 19:20:00,70.84,70.84,70.84,70.84,6 3605,20240821 19:25:00,70.85,70.85,70.85,70.85,2 3606,20240821 19:30:00,70.84,70.84,70.83,70.83,5 3607,20240821 19:35:00,70.83,70.84,70.83,70.84,3 3608,20240821 19:40:00,70.84,70.85,70.83,70.83,8 3609,20240821 19:45:00,70.82,70.83,70.81,70.81,7 3610,20240821 19:50:00,70.81,70.81,70.79,70.79,6 3611,20240821 19:55:00,70.8,70.8,70.74,70.74,85 3612,20240821 20:00:00,70.75,70.84,70.72,70.81,40 3613,20240821 20:05:00,70.79,70.79,70.77,70.77,12 3614,20240821 20:10:00,70.79,70.8,70.79,70.8,7 3615,20240821 20:15:00,70.81,70.81,70.78,70.8,15 3616,20240821 20:20:00,70.8,70.81,70.78,70.81,13 3617,20240821 20:25:00,70.81,70.81,70.8,70.8,11 3618,20240821 20:30:00,70.8,70.84,70.8,70.83,9 3619,20240821 20:35:00,70.82,70.82,70.79,70.79,9 3620,20240821 20:40:00,70.79,70.79,70.75,70.75,8 3621,20240821 20:45:00,70.75,70.75,70.75,70.75,8 3622,20240821 20:50:00,70.76,70.78,70.75,70.75,14 3623,20240821 20:55:00,70.75,70.76,70.7,70.7,15 3624,20240821 21:00:00,70.66,70.72,70.63,70.7,36 3625,20240821 21:05:00,70.7,70.78,70.7,70.78,24 3626,20240821 21:10:00,70.77,70.78,70.72,70.76,6 3627,20240821 21:15:00,70.75,70.76,70.73,70.73,26 3628,20240821 21:20:00,70.74,70.76,70.73,70.76,14 3629,20240821 21:25:00,70.76,70.76,70.76,70.76,0 3630,20240821 21:30:00,70.8,70.8,70.79,70.8,6 3631,20240821 21:35:00,70.79,70.79,70.74,70.75,11 3632,20240821 21:40:00,70.75,70.75,70.67,70.68,7 3633,20240821 21:45:00,70.69,70.69,70.64,70.66,9 3634,20240821 21:50:00,70.65,70.66,70.64,70.66,7 3635,20240821 21:55:00,70.63,70.63,70.63,70.63,3 3636,20240821 22:00:00,70.63,70.64,70.63,70.64,8 3637,20240821 22:05:00,70.64,70.64,70.59,70.61,22 3638,20240821 22:10:00,70.6,70.6,70.53,70.57,26 3639,20240821 22:15:00,70.57,70.59,70.57,70.57,6 3640,20240821 22:20:00,70.57,70.61,70.57,70.61,19 3641,20240821 22:25:00,70.6,70.6,70.57,70.59,7 3642,20240821 22:30:00,70.56,70.61,70.56,70.59,16 3643,20240821 22:35:00,70.59,70.65,70.59,70.64,34 3644,20240821 22:40:00,70.66,70.7,70.66,70.69,12 3645,20240821 22:45:00,70.69,70.73,70.69,70.73,17 3646,20240821 22:50:00,70.75,70.82,70.73,70.81,51 3647,20240821 22:55:00,70.81,70.84,70.79,70.84,14 3648,20240821 23:00:00,70.85,70.85,70.8,70.8,7 3649,20240821 23:05:00,70.79,70.79,70.78,70.79,8 3650,20240821 23:10:00,70.8,70.8,70.8,70.8,4 3651,20240821 23:15:00,70.8,70.8,70.78,70.78,3 3652,20240821 23:20:00,70.77,70.8,70.77,70.8,14 3653,20240821 23:25:00,70.81,70.83,70.81,70.83,8 3654,20240821 23:30:00,70.82,70.83,70.82,70.82,5 3655,20240821 23:35:00,70.82,70.83,70.8,70.8,15 3656,20240821 23:40:00,70.81,70.81,70.81,70.81,3 3657,20240821 23:45:00,70.81,70.81,70.76,70.78,12 3658,20240821 23:50:00,70.77,70.77,70.75,70.77,11 3659,20240821 23:55:00,70.77,70.77,70.76,70.76,9 3660,20240822 00:00:00,70.76,70.77,70.76,70.77,4 3661,20240822 00:05:00,70.76,70.76,70.74,70.74,2 3662,20240822 00:10:00,70.75,70.75,70.75,70.75,1 3663,20240822 00:15:00,70.74,70.74,70.73,70.73,5 3664,20240822 00:20:00,70.72,70.72,70.72,70.72,1 3665,20240822 00:25:00,70.71,70.72,70.71,70.72,8 3666,20240822 00:30:00,70.71,70.71,70.65,70.67,51 3667,20240822 00:35:00,70.66,70.69,70.65,70.69,12 3668,20240822 00:40:00,70.68,70.69,70.68,70.69,3 3669,20240822 00:45:00,70.69,70.69,70.68,70.68,6 3670,20240822 00:50:00,70.67,70.68,70.67,70.67,8 3671,20240822 00:55:00,70.67,70.69,70.67,70.69,13 3672,20240822 01:00:00,70.71,70.72,70.71,70.72,3 3673,20240822 01:05:00,70.68,70.68,70.68,70.68,1 3674,20240822 01:10:00,70.7,70.71,70.7,70.71,11 3675,20240822 01:15:00,70.7,70.74,70.7,70.74,8 3676,20240822 01:20:00,70.75,70.75,70.72,70.75,19 3677,20240822 01:25:00,70.74,70.78,70.74,70.77,10 3678,20240822 01:30:00,70.79,70.82,70.77,70.78,19 3679,20240822 01:35:00,70.77,70.78,70.75,70.78,12 3680,20240822 01:40:00,70.77,70.77,70.74,70.74,9 3681,20240822 01:45:00,70.73,70.75,70.73,70.73,11 3682,20240822 01:50:00,70.72,70.75,70.71,70.74,8 3683,20240822 01:55:00,70.74,70.74,70.73,70.74,5 3684,20240822 02:00:00,70.73,70.74,70.68,70.71,16 3685,20240822 02:05:00,70.71,70.79,70.7,70.79,19 3686,20240822 02:10:00,70.8,70.81,70.77,70.77,13 3687,20240822 02:15:00,70.77,70.77,70.75,70.75,7 3688,20240822 02:20:00,70.75,70.77,70.74,70.76,9 3689,20240822 02:25:00,70.75,70.76,70.71,70.71,198 3690,20240822 02:30:00,70.71,70.72,70.65,70.66,150 3691,20240822 02:35:00,70.66,70.7,70.63,70.63,36 3692,20240822 02:40:00,70.65,70.66,70.63,70.66,22 3693,20240822 02:45:00,70.65,70.7,70.65,70.67,46 3694,20240822 02:50:00,70.67,70.7,70.63,70.63,95 3695,20240822 02:55:00,70.62,70.67,70.61,70.67,197 3696,20240822 03:00:00,70.66,70.79,70.66,70.78,408 3697,20240822 03:05:00,70.79,70.79,70.73,70.74,45 3698,20240822 03:10:00,70.74,70.75,70.67,70.67,45 3699,20240822 03:15:00,70.67,70.83,70.67,70.75,93 3700,20240822 03:20:00,70.76,70.77,70.72,70.76,44 3701,20240822 03:25:00,70.78,70.78,70.74,70.77,53 3702,20240822 03:30:00,70.76,70.76,70.68,70.7,148 3703,20240822 03:35:00,70.71,70.73,70.62,70.64,36 3704,20240822 03:40:00,70.64,70.69,70.64,70.66,30 3705,20240822 03:45:00,70.65,70.66,70.62,70.65,25 3706,20240822 03:50:00,70.66,70.66,70.57,70.61,54 3707,20240822 03:55:00,70.61,70.66,70.59,70.61,68 3708,20240822 04:00:00,70.6,70.63,70.54,70.59,78 3709,20240822 04:05:00,70.59,70.68,70.56,70.67,69 3710,20240822 04:10:00,70.66,70.86,70.61,70.8,279 3711,20240822 04:15:00,70.81,70.86,70.79,70.83,98 3712,20240822 04:20:00,70.82,70.82,70.73,70.8,316 3713,20240822 04:25:00,70.79,70.8,70.64,70.72,172 3714,20240822 04:30:00,70.72,70.79,70.62,70.78,81 3715,20240822 04:35:00,70.77,70.81,70.7,70.76,163 3716,20240822 04:40:00,70.76,70.81,70.69,70.75,34 3717,20240822 04:45:00,70.72,70.77,70.67,70.76,24 3718,20240822 04:50:00,70.75,70.75,70.61,70.67,39 3719,20240822 04:55:00,70.68,70.82,70.67,70.77,57 3720,20240822 05:00:00,70.75,70.96,70.75,70.88,149 3721,20240822 05:05:00,70.89,70.91,70.81,70.84,29 3722,20240822 05:10:00,70.81,70.83,70.71,70.72,43 3723,20240822 05:15:00,70.71,70.84,70.71,70.84,36 3724,20240822 05:20:00,70.84,70.91,70.83,70.91,17 3725,20240822 05:25:00,70.9,70.9,70.82,70.87,60 3726,20240822 05:30:00,70.85,70.85,70.81,70.84,15 3727,20240822 05:35:00,70.81,70.91,70.81,70.89,23 3728,20240822 05:40:00,70.89,70.93,70.85,70.88,41 3729,20240822 05:45:00,70.86,70.94,70.82,70.94,49 3730,20240822 05:50:00,70.95,71.08,70.95,71.06,93 3731,20240822 05:55:00,71.05,71.14,71.04,71.11,175 3732,20240822 06:00:00,71.08,71.11,70.98,70.98,237 3733,20240822 06:05:00,70.95,70.96,70.89,70.92,44 3734,20240822 06:10:00,70.92,70.95,70.9,70.9,84 3735,20240822 06:15:00,70.89,70.95,70.86,70.94,82 3736,20240822 06:20:00,70.94,71.0,70.94,70.99,62 3737,20240822 06:25:00,71.0,71.08,71.0,71.08,59 3738,20240822 06:30:00,71.05,71.07,71.0,71.06,42 3739,20240822 06:35:00,71.08,71.08,71.04,71.06,16 3740,20240822 06:40:00,71.07,71.11,71.05,71.1,71 3741,20240822 06:45:00,71.1,71.14,71.07,71.14,70 3742,20240822 06:50:00,71.16,71.25,71.14,71.23,92 3743,20240822 06:55:00,71.23,71.23,71.09,71.1,88 3744,20240822 07:00:00,71.11,71.22,71.07,71.21,92 3745,20240822 07:05:00,71.22,71.28,71.18,71.22,109 3746,20240822 07:10:00,71.19,71.24,71.15,71.16,37 3747,20240822 07:15:00,71.17,71.24,71.15,71.22,70 3748,20240822 07:20:00,71.24,71.29,71.22,71.29,94 3749,20240822 07:25:00,71.28,71.28,71.19,71.27,120 3750,20240822 07:30:00,71.27,71.29,71.23,71.24,97 3751,20240822 07:35:00,71.23,71.23,71.15,71.16,106 3752,20240822 07:40:00,71.19,71.24,71.16,71.23,51 3753,20240822 07:45:00,71.24,71.24,71.2,71.22,30 3754,20240822 07:50:00,71.19,71.25,71.18,71.24,79 3755,20240822 07:55:00,71.2,71.24,71.18,71.23,58 3756,20240822 08:00:00,71.24,71.26,71.11,71.11,91 3757,20240822 08:05:00,71.1,71.13,70.97,70.97,115 3758,20240822 08:10:00,70.97,71.05,70.94,71.03,63 3759,20240822 08:15:00,71.04,71.15,71.04,71.09,40 3760,20240822 08:20:00,71.06,71.08,71.01,71.04,32 3761,20240822 08:25:00,71.05,71.09,71.04,71.04,42 3762,20240822 08:30:00,71.05,71.05,70.93,70.96,116 3763,20240822 08:35:00,70.95,71.07,70.95,71.07,85 3764,20240822 08:40:00,71.07,71.18,71.07,71.18,105 3765,20240822 08:45:00,71.17,71.21,71.08,71.09,103 3766,20240822 08:50:00,71.1,71.21,71.1,71.21,79 3767,20240822 08:55:00,71.2,71.34,71.2,71.21,252 3768,20240822 09:00:00,71.23,71.24,71.04,71.11,268 3769,20240822 09:05:00,71.12,71.19,71.08,71.14,146 3770,20240822 09:10:00,71.14,71.25,71.04,71.18,124 3771,20240822 09:15:00,71.17,71.23,71.12,71.17,151 3772,20240822 09:20:00,71.16,71.3,71.09,71.1,183 3773,20240822 09:25:00,71.1,71.11,71.01,71.03,131 3774,20240822 09:30:00,71.03,71.04,70.9,71.02,242 3775,20240822 09:35:00,71.01,71.18,70.94,70.98,430 3776,20240822 09:40:00,70.96,70.99,70.88,70.99,162 3777,20240822 09:45:00,70.97,71.1,70.94,71.04,332 3778,20240822 09:50:00,71.03,71.25,71.03,71.22,494 3779,20240822 09:55:00,71.2,71.4,71.19,71.3,404 3780,20240822 10:00:00,71.31,71.5,71.17,71.42,588 3781,20240822 10:05:00,71.41,71.48,71.37,71.46,359 3782,20240822 10:10:00,71.46,71.59,71.43,71.46,566 3783,20240822 10:15:00,71.46,71.54,71.27,71.28,633 3784,20240822 10:20:00,71.3,71.32,71.13,71.16,549 3785,20240822 10:25:00,71.16,71.28,71.13,71.24,427 3786,20240822 10:30:00,71.24,71.42,71.15,71.35,393 3787,20240822 10:35:00,71.35,71.48,71.26,71.45,331 3788,20240822 10:40:00,71.45,71.49,71.35,71.42,350 3789,20240822 10:45:00,71.43,71.56,71.38,71.53,420 3790,20240822 10:50:00,71.54,71.78,71.53,71.69,908 3791,20240822 10:55:00,71.7,71.79,71.67,71.75,238 3792,20240822 11:00:00,71.73,71.76,71.66,71.66,155 3793,20240822 11:05:00,71.67,71.69,71.49,71.53,233 3794,20240822 11:10:00,71.55,71.84,71.52,71.83,511 3795,20240822 11:15:00,71.84,71.94,71.81,71.83,253 3796,20240822 11:20:00,71.83,71.83,71.71,71.77,204 3797,20240822 11:25:00,71.78,71.95,71.77,71.82,399 3798,20240822 11:30:00,71.82,71.99,71.8,71.94,179 3799,20240822 11:35:00,71.94,71.98,71.84,71.86,125 3800,20240822 11:40:00,71.87,71.93,71.81,71.86,133 3801,20240822 11:45:00,71.85,71.88,71.8,71.81,167 3802,20240822 11:50:00,71.81,71.84,71.73,71.81,154 3803,20240822 11:55:00,71.78,71.94,71.72,71.9,166 3804,20240822 12:00:00,71.9,71.93,71.87,71.91,152 3805,20240822 12:05:00,71.91,72.01,71.86,71.98,210 3806,20240822 12:10:00,72.02,72.08,71.95,72.05,164 3807,20240822 12:15:00,72.06,72.11,72.04,72.09,101 3808,20240822 12:20:00,72.07,72.14,72.04,72.12,148 3809,20240822 12:25:00,72.11,72.15,72.07,72.12,337 3810,20240822 12:30:00,72.13,72.13,72.06,72.06,117 3811,20240822 12:35:00,72.08,72.12,72.05,72.11,114 3812,20240822 12:40:00,72.11,72.15,72.09,72.12,104 3813,20240822 12:45:00,72.09,72.13,72.07,72.1,137 3814,20240822 12:50:00,72.09,72.11,71.98,71.98,95 3815,20240822 12:55:00,72.0,72.01,71.96,71.98,151 3816,20240822 13:00:00,71.97,72.0,71.88,71.9,157 3817,20240822 13:05:00,71.9,71.92,71.81,71.92,76 3818,20240822 13:10:00,71.91,71.96,71.87,71.88,73 3819,20240822 13:15:00,71.89,72.04,71.86,72.04,117 3820,20240822 13:20:00,72.05,72.08,71.99,72.01,84 3821,20240822 13:25:00,72.01,72.04,71.93,71.93,168 3822,20240822 13:30:00,71.92,71.93,71.81,71.87,126 3823,20240822 13:35:00,71.9,71.91,71.84,71.85,84 3824,20240822 13:40:00,71.84,71.85,71.81,71.84,112 3825,20240822 13:45:00,71.84,71.91,71.77,71.78,138 3826,20240822 13:50:00,71.78,71.84,71.73,71.74,139 3827,20240822 13:55:00,71.73,71.78,71.71,71.77,84 3828,20240822 14:00:00,71.76,71.8,71.7,71.8,350 3829,20240822 14:05:00,71.78,71.79,71.73,71.76,77 3830,20240822 14:10:00,71.78,71.82,71.73,71.81,165 3831,20240822 14:15:00,71.81,71.85,71.77,71.84,93 3832,20240822 14:20:00,71.84,71.92,71.72,71.73,209 3833,20240822 14:25:00,71.72,71.72,71.64,71.69,1189 3834,20240822 14:30:00,71.69,71.69,71.59,71.59,165 3835,20240822 14:35:00,71.6,71.64,71.58,71.58,359 3836,20240822 14:40:00,71.58,71.59,71.49,71.49,364 3837,20240822 14:45:00,71.48,71.53,71.48,71.52,159 3838,20240822 14:50:00,71.51,71.54,71.49,71.52,59 3839,20240822 14:55:00,71.5,71.52,71.47,71.5,30 3840,20240822 15:00:00,71.5,71.52,71.49,71.52,21 3841,20240822 15:05:00,71.52,71.53,71.51,71.53,67 3842,20240822 15:10:00,71.52,71.52,71.52,71.52,20 3843,20240822 15:15:00,71.53,71.6,71.53,71.53,133 3844,20240822 15:20:00,71.53,71.55,71.48,71.5,147 3845,20240822 15:25:00,71.49,71.53,71.49,71.51,48 3846,20240822 15:30:00,71.51,71.56,71.51,71.55,82 3847,20240822 15:35:00,71.54,71.57,71.54,71.56,32 3848,20240822 15:40:00,71.57,71.57,71.54,71.56,65 3849,20240822 15:45:00,71.54,71.56,71.52,71.53,50 3850,20240822 15:50:00,71.53,71.56,71.52,71.54,29 3851,20240822 15:55:00,71.54,71.56,71.53,71.55,44 3852,20240822 16:00:00,71.56,71.61,71.56,71.59,13 3853,20240822 16:05:00,71.58,71.59,71.57,71.59,10 3854,20240822 16:10:00,71.59,71.59,71.57,71.57,6 3855,20240822 16:15:00,71.59,71.6,71.59,71.59,10 3856,20240822 16:20:00,71.6,71.6,71.57,71.57,11 3857,20240822 16:25:00,71.57,71.58,71.57,71.58,5 3858,20240822 16:30:00,71.59,71.59,71.58,71.58,10 3859,20240822 16:35:00,71.57,71.61,71.57,71.61,97 3860,20240822 16:40:00,71.6,71.66,71.6,71.66,46 3861,20240822 16:45:00,71.65,71.65,71.64,71.65,5 3862,20240822 16:50:00,71.66,71.66,71.65,71.66,10 3863,20240822 16:55:00,71.66,71.68,71.63,71.65,59 3864,20240822 18:00:00,71.58,71.66,71.58,71.65,14 3865,20240822 18:05:00,71.63,71.64,71.62,71.62,6 3866,20240822 18:10:00,71.61,71.61,71.61,71.61,3 3867,20240822 18:15:00,71.59,71.6,71.59,71.59,5 3868,20240822 18:20:00,71.59,71.6,71.59,71.6,8 3869,20240822 18:25:00,71.62,71.65,71.62,71.65,9 3870,20240822 18:30:00,71.64,71.67,71.64,71.67,5 3871,20240822 18:35:00,71.67,71.7,71.67,71.68,11 3872,20240822 18:40:00,71.68,71.68,71.68,71.68,1 3873,20240822 18:45:00,71.7,71.71,71.7,71.7,10 3874,20240822 18:50:00,71.71,71.71,71.7,71.7,5 3875,20240822 18:55:00,71.7,71.7,71.7,71.7,0 3876,20240822 19:00:00,71.7,71.7,71.7,71.7,0 3877,20240822 19:05:00,71.69,71.71,71.69,71.71,10 3878,20240822 19:10:00,71.72,71.74,71.72,71.72,6 3879,20240822 19:15:00,71.73,71.73,71.73,71.73,2 3880,20240822 19:20:00,71.72,71.72,71.72,71.72,1 3881,20240822 19:25:00,71.72,71.72,71.71,71.71,3 3882,20240822 19:30:00,71.71,71.71,71.71,71.71,1 3883,20240822 19:35:00,71.71,71.71,71.71,71.71,1 3884,20240822 19:40:00,71.73,71.74,71.73,71.74,2 3885,20240822 19:45:00,71.75,71.75,71.75,71.75,2 3886,20240822 19:50:00,71.76,71.76,71.76,71.76,3 3887,20240822 19:55:00,71.76,71.76,71.76,71.76,2 3888,20240822 20:00:00,71.76,71.8,71.72,71.72,46 3889,20240822 20:05:00,71.75,71.75,71.71,71.71,10 3890,20240822 20:10:00,71.71,71.71,71.7,71.7,2 3891,20240822 20:15:00,71.7,71.7,71.69,71.7,5 3892,20240822 20:20:00,71.7,71.71,71.7,71.71,6 3893,20240822 20:25:00,71.74,71.75,71.71,71.71,18 3894,20240822 20:30:00,71.71,71.72,71.7,71.7,21 3895,20240822 20:35:00,71.71,71.71,71.7,71.7,6 3896,20240822 20:40:00,71.7,71.72,71.7,71.72,6 3897,20240822 20:45:00,71.75,71.75,71.75,71.75,1 3898,20240822 20:50:00,71.77,71.78,71.77,71.78,2 3899,20240822 20:55:00,71.78,71.81,71.78,71.81,5 3900,20240822 21:00:00,71.83,71.83,71.73,71.77,15 3901,20240822 21:05:00,71.75,71.75,71.71,71.71,2 3902,20240822 21:10:00,71.71,71.71,71.71,71.71,0 3903,20240822 21:15:00,71.7,71.73,71.69,71.7,11 3904,20240822 21:20:00,71.69,71.74,71.69,71.74,7 3905,20240822 21:25:00,71.74,71.79,71.74,71.78,13 3906,20240822 21:30:00,71.77,71.77,71.71,71.72,6 3907,20240822 21:35:00,71.75,71.77,71.75,71.77,3 3908,20240822 21:40:00,71.77,71.77,71.76,71.76,3 3909,20240822 21:45:00,71.72,71.75,71.72,71.75,4 3910,20240822 21:50:00,71.73,71.74,71.7,71.7,7 3911,20240822 21:55:00,71.7,71.7,71.66,71.68,9 3912,20240822 22:00:00,71.68,71.7,71.65,71.7,10 3913,20240822 22:05:00,71.69,71.7,71.67,71.68,7 3914,20240822 22:10:00,71.67,71.67,71.67,71.67,1 3915,20240822 22:15:00,71.68,71.68,71.63,71.64,8 3916,20240822 22:20:00,71.64,71.64,71.64,71.64,0 3917,20240822 22:25:00,71.61,71.61,71.59,71.59,3 3918,20240822 22:30:00,71.57,71.57,71.52,71.54,11 3919,20240822 22:35:00,71.55,71.6,71.53,71.6,17 3920,20240822 22:40:00,71.62,71.68,71.62,71.64,5 3921,20240822 22:45:00,71.65,71.67,71.64,71.66,7 3922,20240822 22:50:00,71.65,71.65,71.59,71.59,5 3923,20240822 22:55:00,71.58,71.58,71.56,71.58,6 3924,20240822 23:00:00,71.54,71.62,71.54,71.58,16 3925,20240822 23:05:00,71.57,71.6,71.57,71.58,6 3926,20240822 23:10:00,71.55,71.55,71.54,71.54,2 3927,20240822 23:15:00,71.59,71.65,71.59,71.65,6 3928,20240822 23:20:00,71.65,71.65,71.63,71.63,3 3929,20240822 23:25:00,71.63,71.64,71.63,71.64,5 3930,20240822 23:30:00,71.63,71.66,71.63,71.66,4 3931,20240822 23:35:00,71.68,71.71,71.68,71.71,9 3932,20240822 23:40:00,71.72,71.74,71.72,71.74,2 3933,20240822 23:45:00,71.75,71.77,71.75,71.77,3 3934,20240822 23:50:00,71.77,71.77,71.73,71.73,3 3935,20240822 23:55:00,71.73,71.73,71.73,71.73,0 3936,20240823 00:00:00,71.72,71.74,71.72,71.74,9 3937,20240823 00:05:00,71.73,71.75,71.73,71.75,3 3938,20240823 00:10:00,71.74,71.76,71.74,71.76,4 3939,20240823 00:15:00,71.76,71.76,71.76,71.76,1 3940,20240823 00:20:00,71.77,71.78,71.77,71.78,4 3941,20240823 00:25:00,71.77,71.77,71.77,71.77,1 3942,20240823 00:30:00,71.79,71.79,71.77,71.77,2 3943,20240823 00:35:00,71.79,71.79,71.79,71.79,1 3944,20240823 00:40:00,71.8,71.8,71.79,71.79,9 3945,20240823 00:45:00,71.77,71.79,71.77,71.79,3 3946,20240823 00:50:00,71.8,71.8,71.78,71.78,5 3947,20240823 00:55:00,71.76,71.76,71.76,71.76,1 3948,20240823 01:00:00,71.75,71.77,71.75,71.77,4 3949,20240823 01:05:00,71.73,71.74,71.73,71.74,3 3950,20240823 01:10:00,71.73,71.73,71.73,71.73,2 3951,20240823 01:15:00,71.72,71.73,71.72,71.72,6 3952,20240823 01:20:00,71.72,71.72,71.72,71.72,0 3953,20240823 01:25:00,71.74,71.74,71.74,71.74,5 3954,20240823 01:30:00,71.74,71.76,71.71,71.73,31 3955,20240823 01:35:00,71.73,71.75,71.73,71.74,11 3956,20240823 01:40:00,71.73,71.73,71.7,71.7,6 3957,20240823 01:45:00,71.7,71.72,71.7,71.72,4 3958,20240823 01:50:00,71.71,71.71,71.69,71.69,2 3959,20240823 01:55:00,71.68,71.7,71.66,71.68,10 3960,20240823 02:00:00,71.68,71.69,71.66,71.66,6 3961,20240823 02:05:00,71.69,71.71,71.69,71.69,13 3962,20240823 02:10:00,71.7,71.7,71.65,71.66,10 3963,20240823 02:15:00,71.69,71.7,71.67,71.68,25 3964,20240823 02:20:00,71.67,71.68,71.67,71.68,4 3965,20240823 02:25:00,71.69,71.73,71.69,71.73,7 3966,20240823 02:30:00,71.72,71.79,71.72,71.76,20 3967,20240823 02:35:00,71.76,71.8,71.76,71.8,10 3968,20240823 02:40:00,71.81,71.82,71.8,71.8,12 3969,20240823 02:45:00,71.8,71.8,71.73,71.74,12 3970,20240823 02:50:00,71.75,71.78,71.73,71.74,21 3971,20240823 02:55:00,71.73,71.77,71.71,71.73,30 3972,20240823 03:00:00,71.72,71.81,71.72,71.73,46 3973,20240823 03:05:00,71.74,71.8,71.74,71.76,32 3974,20240823 03:10:00,71.72,71.72,71.67,71.72,15 3975,20240823 03:15:00,71.74,71.74,71.7,71.7,30 3976,20240823 03:20:00,71.7,71.75,71.68,71.7,101 3977,20240823 03:25:00,71.71,71.72,71.68,71.7,9 3978,20240823 03:30:00,71.72,71.78,71.69,71.78,32 3979,20240823 03:35:00,71.76,71.78,71.74,71.75,19 3980,20240823 03:40:00,71.77,71.78,71.75,71.77,28 3981,20240823 03:45:00,71.76,71.97,71.76,71.95,84 3982,20240823 03:50:00,71.97,71.99,71.97,71.99,14 3983,20240823 03:55:00,71.98,71.99,71.91,71.97,69 3984,20240823 04:00:00,71.97,72.01,71.94,71.98,35 3985,20240823 04:05:00,71.99,72.01,71.95,72.01,54 3986,20240823 04:10:00,72.0,72.01,71.98,72.0,28 3987,20240823 04:15:00,72.0,72.03,71.93,71.96,52 3988,20240823 04:20:00,71.97,71.99,71.95,71.95,31 3989,20240823 04:25:00,71.97,72.02,71.89,71.91,108 3990,20240823 04:30:00,71.91,72.08,71.9,72.07,69 3991,20240823 04:35:00,72.05,72.13,72.04,72.12,56 3992,20240823 04:40:00,72.13,72.17,72.11,72.16,16 3993,20240823 04:45:00,72.17,72.17,72.09,72.09,59 3994,20240823 04:50:00,72.1,72.17,72.1,72.16,89 3995,20240823 04:55:00,72.16,72.23,72.16,72.23,128 3996,20240823 05:00:00,72.23,72.29,72.19,72.22,107 3997,20240823 05:05:00,72.24,72.28,72.24,72.25,57 3998,20240823 05:10:00,72.26,72.36,72.26,72.31,96 3999,20240823 05:15:00,72.33,72.37,72.32,72.33,50 4000,20240823 05:20:00,72.33,72.34,72.27,72.3,76 4001,20240823 05:25:00,72.29,72.31,72.27,72.31,53 4002,20240823 05:30:00,72.3,72.33,72.25,72.33,26 4003,20240823 05:35:00,72.34,72.37,72.33,72.33,22 4004,20240823 05:40:00,72.34,72.35,72.3,72.34,20 4005,20240823 05:45:00,72.36,72.42,72.36,72.39,64 4006,20240823 05:50:00,72.41,72.45,72.4,72.41,63 4007,20240823 05:55:00,72.4,72.42,72.36,72.38,43 4008,20240823 06:00:00,72.37,72.37,72.28,72.28,14 4009,20240823 06:05:00,72.28,72.3,72.21,72.23,72 4010,20240823 06:10:00,72.24,72.25,72.23,72.24,29 4011,20240823 06:15:00,72.21,72.22,72.2,72.21,12 4012,20240823 06:20:00,72.23,72.25,72.22,72.22,25 4013,20240823 06:25:00,72.21,72.27,72.2,72.27,28 4014,20240823 06:30:00,72.28,72.38,72.28,72.38,206 4015,20240823 06:35:00,72.36,72.38,72.34,72.34,36 4016,20240823 06:40:00,72.36,72.38,72.33,72.35,42 4017,20240823 06:45:00,72.36,72.43,72.36,72.37,38 4018,20240823 06:50:00,72.35,72.37,72.3,72.34,42 4019,20240823 06:55:00,72.34,72.37,72.33,72.37,19 4020,20240823 07:00:00,72.37,72.41,72.34,72.41,63 4021,20240823 07:05:00,72.41,72.43,72.37,72.37,15 4022,20240823 07:10:00,72.37,72.48,72.37,72.47,79 4023,20240823 07:15:00,72.47,72.5,72.45,72.5,74 4024,20240823 07:20:00,72.48,72.5,72.45,72.5,54 4025,20240823 07:25:00,72.49,72.52,72.47,72.52,46 4026,20240823 07:30:00,72.51,72.6,72.51,72.56,172 4027,20240823 07:35:00,72.56,72.73,72.56,72.72,151 4028,20240823 07:40:00,72.72,72.81,72.72,72.8,356 4029,20240823 07:45:00,72.79,72.85,72.78,72.81,129 4030,20240823 07:50:00,72.82,72.84,72.77,72.83,132 4031,20240823 07:55:00,72.85,72.91,72.84,72.89,164 4032,20240823 08:00:00,72.88,72.93,72.86,72.92,178 4033,20240823 08:05:00,72.92,72.96,72.87,72.94,170 4034,20240823 08:10:00,72.94,72.99,72.9,72.94,329 4035,20240823 08:15:00,72.94,72.97,72.84,72.85,198 4036,20240823 08:20:00,72.87,72.89,72.81,72.86,126 4037,20240823 08:25:00,72.86,72.91,72.85,72.88,67 4038,20240823 08:30:00,72.88,72.88,72.84,72.87,186 4039,20240823 08:35:00,72.86,72.86,72.74,72.76,200 4040,20240823 08:40:00,72.75,72.75,72.67,72.69,103 4041,20240823 08:45:00,72.69,72.83,72.69,72.77,95 4042,20240823 08:50:00,72.8,72.81,72.72,72.72,97 4043,20240823 08:55:00,72.71,72.82,72.7,72.78,126 4044,20240823 09:00:00,72.79,72.79,72.57,72.71,403 4045,20240823 09:05:00,72.72,72.76,72.61,72.66,143 4046,20240823 09:10:00,72.65,72.74,72.64,72.68,134 4047,20240823 09:15:00,72.68,72.74,72.65,72.74,79 4048,20240823 09:20:00,72.73,72.77,72.53,72.6,263 4049,20240823 09:25:00,72.63,72.84,72.63,72.78,248 4050,20240823 09:30:00,72.77,72.89,72.77,72.78,125 4051,20240823 09:35:00,72.79,72.89,72.73,72.74,183 4052,20240823 09:40:00,72.75,72.79,72.69,72.76,128 4053,20240823 09:45:00,72.76,72.83,72.7,72.79,130 4054,20240823 09:50:00,72.78,72.85,72.73,72.75,164 4055,20240823 09:55:00,72.74,72.79,72.7,72.73,135 4056,20240823 10:00:00,72.74,72.96,72.74,72.93,399 4057,20240823 10:05:00,72.93,73.05,72.89,72.99,394 4058,20240823 10:10:00,73.0,73.01,72.87,72.97,212 4059,20240823 10:15:00,72.95,72.95,72.76,72.81,264 4060,20240823 10:20:00,72.8,72.85,72.72,72.84,315 4061,20240823 10:25:00,72.85,72.94,72.83,72.92,209 4062,20240823 10:30:00,72.93,73.04,72.93,73.0,187 4063,20240823 10:35:00,73.0,73.03,72.93,72.98,148 4064,20240823 10:40:00,72.99,73.18,72.96,73.18,139 4065,20240823 10:45:00,73.18,73.19,72.85,72.86,434 4066,20240823 10:50:00,72.87,72.87,72.7,72.75,245 4067,20240823 10:55:00,72.74,72.88,72.73,72.88,195 4068,20240823 11:00:00,72.85,72.96,72.81,72.9,141 4069,20240823 11:05:00,72.9,72.99,72.89,72.96,149 4070,20240823 11:10:00,72.96,72.96,72.79,72.9,97 4071,20240823 11:15:00,72.91,73.05,72.91,73.03,189 4072,20240823 11:20:00,73.03,73.07,72.98,73.07,112 4073,20240823 11:25:00,73.08,73.16,73.05,73.13,147 4074,20240823 11:30:00,73.12,73.22,73.12,73.17,322 4075,20240823 11:35:00,73.19,73.23,73.18,73.18,42 4076,20240823 11:40:00,73.2,73.25,73.15,73.18,130 4077,20240823 11:45:00,73.18,73.25,73.15,73.23,185 4078,20240823 11:50:00,73.23,73.27,73.17,73.18,195 4079,20240823 11:55:00,73.17,73.22,73.13,73.19,122 4080,20240823 12:00:00,73.17,73.29,73.17,73.25,179 4081,20240823 12:05:00,73.26,73.27,73.2,73.24,234 4082,20240823 12:10:00,73.24,73.27,73.13,73.14,191 4083,20240823 12:15:00,73.14,73.2,73.11,73.16,95 4084,20240823 12:20:00,73.17,73.19,73.15,73.17,91 4085,20240823 12:25:00,73.16,73.27,73.16,73.25,54 4086,20240823 12:30:00,73.25,73.3,73.22,73.24,244 4087,20240823 12:35:00,73.25,73.3,73.24,73.3,109 4088,20240823 12:40:00,73.29,73.3,73.19,73.2,168 4089,20240823 12:45:00,73.19,73.23,73.17,73.2,354 4090,20240823 12:50:00,73.21,73.3,73.21,73.25,206 4091,20240823 12:55:00,73.26,73.28,73.24,73.26,42 4092,20240823 13:00:00,73.25,73.32,73.24,73.32,293 4093,20240823 13:05:00,73.32,73.41,73.32,73.34,179 4094,20240823 13:10:00,73.35,73.35,73.32,73.35,90 4095,20240823 13:15:00,73.34,73.41,73.34,73.41,41 4096,20240823 13:20:00,73.4,73.41,73.35,73.37,36 4097,20240823 13:25:00,73.38,73.46,73.38,73.42,145 4098,20240823 13:30:00,73.41,73.46,73.4,73.45,88 4099,20240823 13:35:00,73.45,73.48,73.42,73.42,100 4100,20240823 13:40:00,73.45,73.47,73.4,73.4,149 4101,20240823 13:45:00,73.39,73.42,73.32,73.36,467 4102,20240823 13:50:00,73.35,73.36,73.32,73.33,104 4103,20240823 13:55:00,73.34,73.39,73.33,73.35,108 4104,20240823 14:00:00,73.33,73.36,73.21,73.21,123 4105,20240823 14:05:00,73.2,73.27,73.19,73.24,178 4106,20240823 14:10:00,73.26,73.32,73.26,73.31,109 4107,20240823 14:15:00,73.32,73.39,73.27,73.29,100 4108,20240823 14:20:00,73.3,73.31,73.23,73.27,115 4109,20240823 14:25:00,73.28,73.35,73.17,73.25,694 4110,20240823 14:30:00,73.25,73.37,73.25,73.33,215 4111,20240823 14:35:00,73.33,73.38,73.33,73.36,78 4112,20240823 14:40:00,73.36,73.36,73.33,73.34,56 4113,20240823 14:45:00,73.34,73.35,73.33,73.34,48 4114,20240823 14:50:00,73.34,73.38,73.34,73.36,42 4115,20240823 14:55:00,73.36,73.36,73.29,73.3,57 4116,20240823 15:00:00,73.31,73.31,73.24,73.26,30 4117,20240823 15:05:00,73.26,73.29,73.25,73.28,47 4118,20240823 15:10:00,73.29,73.36,73.29,73.34,105 4119,20240823 15:15:00,73.34,73.35,73.32,73.33,29 4120,20240823 15:20:00,73.33,73.34,73.3,73.3,21 4121,20240823 15:25:00,73.3,73.31,73.28,73.28,77 4122,20240823 15:30:00,73.26,73.33,73.26,73.33,50 4123,20240823 15:35:00,73.31,73.31,73.29,73.3,38 4124,20240823 15:40:00,73.31,73.31,73.29,73.29,30 4125,20240823 15:45:00,73.28,73.3,73.27,73.3,33 4126,20240823 15:50:00,73.3,73.3,73.28,73.3,40 4127,20240823 15:55:00,73.29,73.29,73.28,73.28,37 4128,20240823 16:00:00,73.27,73.3,73.25,73.3,74 4129,20240823 16:05:00,73.29,73.31,73.28,73.31,11 4130,20240823 16:10:00,73.31,73.31,73.3,73.3,7 4131,20240823 16:15:00,73.29,73.31,73.29,73.3,31 4132,20240823 16:20:00,73.3,73.31,73.29,73.31,21 4133,20240823 16:25:00,73.3,73.3,73.3,73.3,9 4134,20240823 16:30:00,73.3,73.3,73.28,73.28,15 4135,20240823 16:35:00,73.29,73.29,73.29,73.29,1 4136,20240823 16:40:00,73.3,73.31,73.3,73.31,12 4137,20240823 16:45:00,73.31,73.35,73.31,73.31,46 4138,20240823 16:50:00,73.33,73.35,73.33,73.33,29 4139,20240823 16:55:00,73.33,73.38,73.33,73.35,16 4140,20240825 18:00:00,73.49,73.76,73.46,73.59,193 4141,20240825 18:05:00,73.59,73.63,73.56,73.61,14 4142,20240825 18:10:00,73.6,73.68,73.6,73.68,39 4143,20240825 18:15:00,73.67,73.69,73.65,73.65,35 4144,20240825 18:20:00,73.64,73.64,73.6,73.62,14 4145,20240825 18:25:00,73.6,73.61,73.55,73.55,27 4146,20240825 18:30:00,73.54,73.54,73.52,73.53,8 4147,20240825 18:35:00,73.51,73.51,73.51,73.51,5 4148,20240825 18:40:00,73.53,73.58,73.53,73.58,19 4149,20240825 18:45:00,73.57,73.6,73.55,73.6,54 4150,20240825 18:50:00,73.57,73.59,73.56,73.56,19 4151,20240825 18:55:00,73.53,73.55,73.52,73.54,19 4152,20240825 19:00:00,73.51,73.55,73.5,73.53,41 4153,20240825 19:05:00,73.53,73.54,73.49,73.49,33 4154,20240825 19:10:00,73.48,73.48,73.44,73.44,37 4155,20240825 19:15:00,73.44,73.46,73.37,73.38,30 4156,20240825 19:20:00,73.38,73.46,73.38,73.46,23 4157,20240825 19:25:00,73.49,73.6,73.49,73.6,22 4158,20240825 19:30:00,73.61,73.73,73.61,73.72,147 4159,20240825 19:35:00,73.73,73.73,73.66,73.68,146 4160,20240825 19:40:00,73.68,73.68,73.64,73.65,61 4161,20240825 19:45:00,73.65,73.69,73.65,73.66,30 4162,20240825 19:50:00,73.65,73.65,73.62,73.64,23 4163,20240825 19:55:00,73.63,73.77,73.63,73.72,58 4164,20240825 20:00:00,73.72,73.73,73.62,73.63,63 4165,20240825 20:05:00,73.63,73.68,73.63,73.63,27 4166,20240825 20:10:00,73.63,73.7,73.63,73.68,20 4167,20240825 20:15:00,73.68,73.7,73.65,73.69,17 4168,20240825 20:20:00,73.68,73.71,73.65,73.7,28 4169,20240825 20:25:00,73.68,73.68,73.65,73.68,24 4170,20240825 20:30:00,73.67,73.71,73.64,73.64,29 4171,20240825 20:35:00,73.65,73.71,73.65,73.66,19 4172,20240825 20:40:00,73.65,73.68,73.64,73.66,25 4173,20240825 20:45:00,73.66,73.66,73.63,73.64,18 4174,20240825 20:50:00,73.67,73.71,73.67,73.67,23 4175,20240825 20:55:00,73.66,73.71,73.66,73.67,32 4176,20240825 21:00:00,73.68,73.73,73.67,73.71,57 4177,20240825 21:05:00,73.7,73.73,73.68,73.69,26 4178,20240825 21:10:00,73.7,73.74,73.67,73.73,48 4179,20240825 21:15:00,73.74,73.79,73.74,73.74,79 4180,20240825 21:20:00,73.74,73.78,73.73,73.76,28 4181,20240825 21:25:00,73.77,73.77,73.72,73.72,24 4182,20240825 21:30:00,73.73,73.76,73.69,73.69,91 4183,20240825 21:35:00,73.68,73.69,73.61,73.62,25 4184,20240825 21:40:00,73.62,73.66,73.62,73.66,24 4185,20240825 21:45:00,73.66,73.73,73.65,73.73,71 4186,20240825 21:50:00,73.72,73.74,73.72,73.73,53 4187,20240825 21:55:00,73.72,73.73,73.7,73.72,19 4188,20240825 22:00:00,73.7,73.71,73.66,73.66,21 4189,20240825 22:05:00,73.65,73.67,73.64,73.65,18 4190,20240825 22:10:00,73.65,73.67,73.64,73.65,20 4191,20240825 22:15:00,73.66,73.67,73.64,73.64,12 4192,20240825 22:20:00,73.64,73.64,73.61,73.62,39 4193,20240825 22:25:00,73.63,73.67,73.63,73.66,36 4194,20240825 22:30:00,73.67,73.71,73.65,73.69,25 4195,20240825 22:35:00,73.68,73.7,73.67,73.7,23 4196,20240825 22:40:00,73.7,73.7,73.66,73.67,40 4197,20240825 22:45:00,73.68,73.68,73.63,73.64,36 4198,20240825 22:50:00,73.65,73.67,73.65,73.66,18 4199,20240825 22:55:00,73.66,73.67,73.62,73.62,23 4200,20240825 23:00:00,73.64,73.65,73.63,73.63,16 4201,20240825 23:05:00,73.63,73.64,73.61,73.61,19 4202,20240825 23:10:00,73.6,73.63,73.6,73.62,20 4203,20240825 23:15:00,73.62,73.65,73.62,73.62,17 4204,20240825 23:20:00,73.62,73.63,73.6,73.6,26 4205,20240825 23:25:00,73.61,73.64,73.61,73.62,31 4206,20240825 23:30:00,73.61,73.63,73.61,73.62,22 4207,20240825 23:35:00,73.62,73.75,73.62,73.74,69 4208,20240825 23:40:00,73.74,73.74,73.7,73.71,33 4209,20240825 23:45:00,73.69,73.71,73.62,73.63,44 4210,20240825 23:50:00,73.64,73.68,73.64,73.65,34 4211,20240825 23:55:00,73.64,73.66,73.64,73.65,20 4212,20240826 00:00:00,73.64,73.66,73.64,73.66,13 4213,20240826 00:05:00,73.67,73.67,73.65,73.66,19 4214,20240826 00:10:00,73.65,73.66,73.64,73.66,24 4215,20240826 00:15:00,73.65,73.66,73.65,73.65,19 4216,20240826 00:20:00,73.64,73.65,73.63,73.64,24 4217,20240826 00:25:00,73.63,73.64,73.62,73.63,13 4218,20240826 00:30:00,73.63,73.63,73.59,73.59,47 4219,20240826 00:35:00,73.6,73.64,73.6,73.64,32 4220,20240826 00:40:00,73.62,73.62,73.61,73.62,20 4221,20240826 00:45:00,73.62,73.65,73.62,73.62,18 4222,20240826 00:50:00,73.63,73.63,73.61,73.63,21 4223,20240826 00:55:00,73.61,73.62,73.6,73.62,24 4224,20240826 01:00:00,73.63,73.63,73.58,73.58,21 4225,20240826 01:05:00,73.59,73.62,73.59,73.6,23 4226,20240826 01:10:00,73.6,73.6,73.58,73.58,25 4227,20240826 01:15:00,73.58,73.63,73.58,73.62,31 4228,20240826 01:20:00,73.61,73.62,73.59,73.6,17 4229,20240826 01:25:00,73.6,73.6,73.59,73.6,22 4230,20240826 01:30:00,73.6,73.62,73.6,73.62,29 4231,20240826 01:35:00,73.61,73.63,73.6,73.63,26 4232,20240826 01:40:00,73.63,73.67,73.63,73.67,51 4233,20240826 01:45:00,73.65,73.65,73.63,73.64,27 4234,20240826 01:50:00,73.63,73.65,73.62,73.65,24 4235,20240826 01:55:00,73.64,73.65,73.61,73.61,36 4236,20240826 02:00:00,73.61,73.66,73.61,73.65,43 4237,20240826 02:05:00,73.65,73.69,73.63,73.64,25 4238,20240826 02:10:00,73.63,73.7,73.62,73.69,33 4239,20240826 02:15:00,73.7,73.73,73.68,73.73,29 4240,20240826 02:20:00,73.73,73.73,73.7,73.71,28 4241,20240826 02:25:00,73.71,73.75,73.7,73.74,58 4242,20240826 02:30:00,73.75,73.75,73.72,73.75,44 4243,20240826 02:35:00,73.75,73.78,73.74,73.78,36 4244,20240826 02:40:00,73.77,73.82,73.76,73.82,45 4245,20240826 02:45:00,73.83,73.87,73.83,73.87,54 4246,20240826 02:50:00,73.88,73.91,73.87,73.91,58 4247,20240826 02:55:00,73.91,73.93,73.88,73.9,103 4248,20240826 03:00:00,73.91,73.91,73.83,73.85,55 4249,20240826 03:05:00,73.86,73.87,73.81,73.81,46 4250,20240826 03:10:00,73.81,73.81,73.76,73.77,45 4251,20240826 03:15:00,73.77,73.77,73.74,73.75,46 4252,20240826 03:20:00,73.76,73.84,73.76,73.81,69 4253,20240826 03:25:00,73.82,73.82,73.76,73.78,55 4254,20240826 03:30:00,73.81,73.83,73.77,73.8,31 4255,20240826 03:35:00,73.84,73.88,73.84,73.85,33 4256,20240826 03:40:00,73.88,73.92,73.88,73.91,30 4257,20240826 03:45:00,73.92,73.94,73.87,73.89,41 4258,20240826 03:50:00,73.89,73.92,73.88,73.89,21 4259,20240826 03:55:00,73.89,73.97,73.89,73.92,39 4260,20240826 04:00:00,73.94,74.02,73.94,74.0,149 4261,20240826 04:05:00,74.0,74.06,73.97,73.98,127 4262,20240826 04:10:00,74.0,74.06,74.0,74.06,36 4263,20240826 04:15:00,74.08,74.1,74.01,74.01,99 4264,20240826 04:20:00,74.02,74.02,73.98,73.99,36 4265,20240826 04:25:00,74.02,74.02,73.96,73.97,48 4266,20240826 04:30:00,73.97,73.99,73.94,73.98,45 4267,20240826 04:35:00,73.95,73.98,73.88,73.9,45 4268,20240826 04:40:00,73.92,73.92,73.87,73.89,9 4269,20240826 04:45:00,73.92,73.93,73.88,73.88,18 4270,20240826 04:50:00,73.88,73.92,73.88,73.92,17 4271,20240826 04:55:00,73.9,73.98,73.9,73.96,20 4272,20240826 05:00:00,73.94,74.03,73.93,74.0,24 4273,20240826 05:05:00,74.01,74.02,73.93,73.93,10 4274,20240826 05:10:00,73.91,73.96,73.91,73.96,23 4275,20240826 05:15:00,73.99,74.04,73.98,74.0,25 4276,20240826 05:20:00,74.0,74.01,73.95,73.98,28 4277,20240826 05:25:00,73.96,74.04,73.96,74.03,11 4278,20240826 05:30:00,74.02,74.06,74.01,74.06,20 4279,20240826 05:35:00,74.04,74.04,74.02,74.02,20 4280,20240826 05:40:00,74.04,74.04,73.99,73.99,9 4281,20240826 05:45:00,74.02,74.02,73.98,73.98,3 4282,20240826 05:50:00,73.99,73.99,73.95,73.95,7 4283,20240826 05:55:00,73.93,73.93,73.83,73.84,34 4284,20240826 06:00:00,73.85,73.89,73.84,73.89,16 4285,20240826 06:05:00,73.9,73.97,73.83,73.91,200 4286,20240826 06:10:00,73.89,74.29,73.84,74.12,295 4287,20240826 06:15:00,74.12,74.44,74.12,74.43,222 4288,20240826 06:20:00,74.42,74.51,74.42,74.47,288 4289,20240826 06:25:00,74.48,74.54,74.45,74.54,121 4290,20240826 06:30:00,74.54,74.63,74.51,74.57,195 4291,20240826 06:35:00,74.57,74.6,74.54,74.58,60 4292,20240826 06:40:00,74.55,74.64,74.55,74.59,131 4293,20240826 06:45:00,74.6,74.7,74.59,74.7,152 4294,20240826 06:50:00,74.7,74.72,74.66,74.71,51 4295,20240826 06:55:00,74.7,74.83,74.67,74.81,89 4296,20240826 07:00:00,74.81,74.89,74.79,74.88,93 4297,20240826 07:05:00,74.88,74.95,74.86,74.93,127 4298,20240826 07:10:00,74.92,74.94,74.8,74.93,189 4299,20240826 07:15:00,74.92,74.96,74.9,74.95,74 4300,20240826 07:20:00,74.95,75.0,74.93,74.97,84 4301,20240826 07:25:00,74.97,75.01,74.91,75.01,141 4302,20240826 07:30:00,75.01,75.07,75.0,75.02,148 4303,20240826 07:35:00,75.02,75.12,75.02,75.1,104 4304,20240826 07:40:00,75.11,75.13,75.09,75.11,121 4305,20240826 07:45:00,75.12,75.18,75.12,75.16,138 4306,20240826 07:50:00,75.17,75.23,75.11,75.11,153 4307,20240826 07:55:00,75.11,75.11,75.03,75.11,276 4308,20240826 08:00:00,75.12,75.16,74.99,74.99,272 4309,20240826 08:05:00,75.0,75.11,75.0,75.02,172 4310,20240826 08:10:00,75.04,75.1,75.03,75.06,168 4311,20240826 08:15:00,75.04,75.05,74.9,74.96,153 4312,20240826 08:20:00,74.97,75.05,74.96,75.05,103 4313,20240826 08:25:00,75.08,75.08,75.01,75.01,56 4314,20240826 08:30:00,75.02,75.08,74.99,75.08,77 4315,20240826 08:35:00,75.08,75.12,75.02,75.04,139 4316,20240826 08:40:00,75.05,75.1,75.02,75.08,189 4317,20240826 08:45:00,75.08,75.09,75.0,75.07,154 4318,20240826 08:50:00,75.06,75.13,75.02,75.08,280 4319,20240826 08:55:00,75.1,75.16,75.09,75.14,191 4320,20240826 09:00:00,75.14,75.17,75.05,75.08,831 4321,20240826 09:05:00,75.09,75.25,75.09,75.2,487 4322,20240826 09:10:00,75.22,75.29,75.16,75.24,215 4323,20240826 09:15:00,75.23,75.24,75.12,75.17,307 4324,20240826 09:20:00,75.2,75.3,75.2,75.28,198 4325,20240826 09:25:00,75.27,75.29,75.21,75.27,258 4326,20240826 09:30:00,75.28,75.42,75.26,75.31,555 4327,20240826 09:35:00,75.32,75.38,75.23,75.35,333 4328,20240826 09:40:00,75.35,75.43,75.3,75.41,296 4329,20240826 09:45:00,75.41,75.42,75.36,75.4,303 4330,20240826 09:50:00,75.41,75.44,75.34,75.36,230 4331,20240826 09:55:00,75.36,75.43,75.36,75.41,453 4332,20240826 10:00:00,75.4,75.47,75.38,75.42,408 4333,20240826 10:05:00,75.43,75.43,75.38,75.4,313 4334,20240826 10:10:00,75.4,75.45,75.36,75.44,131 4335,20240826 10:15:00,75.43,75.46,75.24,75.25,454 4336,20240826 10:20:00,75.25,75.26,74.96,75.01,316 4337,20240826 10:25:00,74.99,75.2,74.96,75.16,217 4338,20240826 10:30:00,75.17,75.24,75.16,75.2,228 4339,20240826 10:35:00,75.21,75.21,74.98,75.07,287 4340,20240826 10:40:00,75.06,75.11,75.01,75.09,229 4341,20240826 10:45:00,75.12,75.14,75.0,75.0,221 4342,20240826 10:50:00,74.98,75.09,74.98,75.07,349 4343,20240826 10:55:00,75.09,75.11,75.03,75.05,97 4344,20240826 11:00:00,75.05,75.05,74.95,74.99,172 4345,20240826 11:05:00,74.99,75.09,74.96,75.04,115 4346,20240826 11:10:00,75.03,75.15,74.98,75.09,169 4347,20240826 11:15:00,75.08,75.1,75.01,75.06,248 4348,20240826 11:20:00,75.06,75.12,75.02,75.06,262 4349,20240826 11:25:00,75.05,75.09,74.98,75.04,391 4350,20240826 11:30:00,75.03,75.06,74.85,74.89,214 4351,20240826 11:35:00,74.91,74.99,74.87,74.95,154 4352,20240826 11:40:00,74.96,75.06,74.95,75.05,149 4353,20240826 11:45:00,75.03,75.12,74.96,74.98,170 4354,20240826 11:50:00,74.99,74.99,74.89,74.91,131 4355,20240826 11:55:00,74.89,74.95,74.83,74.93,497 4356,20240826 12:00:00,74.92,74.98,74.89,74.97,113 4357,20240826 12:05:00,74.95,74.95,74.79,74.81,153 4358,20240826 12:10:00,74.82,74.9,74.82,74.87,55 4359,20240826 12:15:00,74.89,74.93,74.86,74.86,98 4360,20240826 12:20:00,74.86,74.91,74.85,74.9,67 4361,20240826 12:25:00,74.9,74.91,74.86,74.9,59 4362,20240826 12:30:00,74.91,74.92,74.85,74.85,55 4363,20240826 12:35:00,74.86,74.93,74.84,74.93,104 4364,20240826 12:40:00,74.94,74.94,74.83,74.9,67 4365,20240826 12:45:00,74.9,74.98,74.89,74.9,250 4366,20240826 12:50:00,74.91,75.03,74.91,75.01,105 4367,20240826 12:55:00,75.01,75.02,74.96,74.98,58 4368,20240826 13:00:00,74.98,75.1,74.95,75.08,150 4369,20240826 13:05:00,75.08,75.08,74.99,75.04,78 4370,20240826 13:10:00,75.04,75.16,75.04,75.11,157 4371,20240826 13:15:00,75.15,75.15,75.0,75.04,91 4372,20240826 13:20:00,75.04,75.08,75.02,75.06,64 4373,20240826 13:25:00,75.05,75.09,75.03,75.03,51 4374,20240826 13:30:00,75.03,75.03,74.98,75.02,156 4375,20240826 13:35:00,75.01,75.04,74.99,75.01,82 4376,20240826 13:40:00,75.0,75.05,75.0,75.04,83 4377,20240826 13:45:00,75.04,75.06,75.0,75.05,72 4378,20240826 13:50:00,75.07,75.09,75.03,75.05,164 4379,20240826 13:55:00,75.05,75.08,75.03,75.07,392 4380,20240826 14:00:00,75.06,75.15,75.04,75.13,367 4381,20240826 14:05:00,75.14,75.2,75.12,75.2,235 4382,20240826 14:10:00,75.19,75.22,75.15,75.2,148 4383,20240826 14:15:00,75.21,75.28,75.19,75.24,288 4384,20240826 14:20:00,75.24,75.27,75.2,75.21,484 4385,20240826 14:25:00,75.21,75.25,75.14,75.23,884 4386,20240826 14:30:00,75.22,75.24,75.19,75.23,117 4387,20240826 14:35:00,75.23,75.28,75.22,75.25,139 4388,20240826 14:40:00,75.26,75.28,75.26,75.28,54 4389,20240826 14:45:00,75.28,75.28,75.21,75.23,194 4390,20240826 14:50:00,75.22,75.22,75.2,75.2,17 4391,20240826 14:55:00,75.19,75.19,75.15,75.16,75 4392,20240826 15:00:00,75.21,75.21,75.16,75.16,92 4393,20240826 15:05:00,75.16,75.16,75.08,75.11,226 4394,20240826 15:10:00,75.11,75.11,75.05,75.08,191 4395,20240826 15:15:00,75.07,75.07,75.02,75.02,99 4396,20240826 15:20:00,75.01,75.05,75.01,75.05,19 4397,20240826 15:25:00,75.04,75.04,74.99,75.0,64 4398,20240826 15:30:00,75.01,75.05,75.01,75.02,76 4399,20240826 15:35:00,75.01,75.01,74.96,74.97,142 4400,20240826 15:40:00,74.98,75.03,74.98,75.0,94 4401,20240826 15:45:00,74.99,74.99,74.95,74.96,101 4402,20240826 15:50:00,74.98,74.98,74.96,74.98,38 4403,20240826 15:55:00,74.98,74.98,74.91,74.92,77 4404,20240826 16:00:00,74.92,74.92,74.88,74.9,30 4405,20240826 16:05:00,74.88,74.88,74.86,74.88,15 4406,20240826 16:10:00,74.88,74.9,74.87,74.88,20 4407,20240826 16:15:00,74.89,74.89,74.88,74.89,8 4408,20240826 16:20:00,74.89,74.91,74.88,74.88,11 4409,20240826 16:25:00,74.88,74.92,74.88,74.92,42 4410,20240826 16:30:00,74.93,74.93,74.91,74.91,5 4411,20240826 16:35:00,74.92,74.93,74.92,74.93,25 4412,20240826 16:40:00,74.94,74.94,74.92,74.93,18 4413,20240826 16:45:00,74.93,74.97,74.92,74.96,84 4414,20240826 16:50:00,74.96,74.98,74.93,74.95,62 4415,20240826 16:55:00,74.95,74.96,74.92,74.95,20 4416,20240826 18:00:00,74.95,75.0,74.91,74.92,30 4417,20240826 18:05:00,74.9,74.9,74.89,74.89,4 4418,20240826 18:10:00,74.9,74.91,74.9,74.91,4 4419,20240826 18:15:00,74.92,74.94,74.91,74.92,10 4420,20240826 18:20:00,74.92,74.92,74.91,74.92,9 4421,20240826 18:25:00,74.92,74.94,74.92,74.94,27 4422,20240826 18:30:00,74.95,74.96,74.94,74.95,11 4423,20240826 18:35:00,74.94,74.96,74.94,74.96,6 4424,20240826 18:40:00,74.95,74.95,74.92,74.92,2 4425,20240826 18:45:00,74.9,74.9,74.87,74.89,16 4426,20240826 18:50:00,74.89,74.89,74.89,74.89,0 4427,20240826 18:55:00,74.9,74.9,74.89,74.89,4 4428,20240826 19:00:00,74.89,74.89,74.89,74.89,4 4429,20240826 19:05:00,74.88,74.88,74.88,74.88,3 4430,20240826 19:10:00,74.88,74.88,74.87,74.87,11 4431,20240826 19:15:00,74.88,74.88,74.88,74.88,1 4432,20240826 19:20:00,74.89,74.89,74.89,74.89,1 4433,20240826 19:25:00,74.9,74.9,74.9,74.9,2 4434,20240826 19:30:00,74.92,74.92,74.92,74.92,1 4435,20240826 19:35:00,74.92,74.92,74.92,74.92,1 4436,20240826 19:40:00,74.91,74.92,74.91,74.92,10 4437,20240826 19:45:00,74.93,74.93,74.92,74.92,2 4438,20240826 19:50:00,74.95,74.96,74.95,74.95,5 4439,20240826 19:55:00,74.95,74.95,74.95,74.95,0 4440,20240826 20:00:00,74.96,74.97,74.91,74.91,37 4441,20240826 20:05:00,74.93,74.95,74.93,74.95,2 4442,20240826 20:10:00,74.95,74.96,74.95,74.96,7 4443,20240826 20:15:00,74.93,74.93,74.93,74.93,1 4444,20240826 20:20:00,74.94,74.96,74.94,74.96,8 4445,20240826 20:25:00,74.95,74.95,74.92,74.94,10 4446,20240826 20:30:00,74.93,74.94,74.93,74.94,6 4447,20240826 20:35:00,74.93,74.95,74.93,74.95,4 4448,20240826 20:40:00,74.95,74.95,74.92,74.92,5 4449,20240826 20:45:00,74.93,74.93,74.9,74.9,6 4450,20240826 20:50:00,74.9,74.9,74.87,74.87,9 4451,20240826 20:55:00,74.89,74.9,74.88,74.9,3 4452,20240826 21:00:00,74.9,74.93,74.87,74.88,22 4453,20240826 21:05:00,74.89,74.89,74.83,74.84,15 4454,20240826 21:10:00,74.84,74.84,74.74,74.74,161 4455,20240826 21:15:00,74.72,74.72,74.67,74.7,74 4456,20240826 21:20:00,74.68,74.74,74.67,74.73,24 4457,20240826 21:25:00,74.74,74.81,74.74,74.8,6 4458,20240826 21:30:00,74.81,74.81,74.81,74.81,3 4459,20240826 21:35:00,74.77,74.78,74.77,74.78,9 4460,20240826 21:40:00,74.79,74.79,74.75,74.76,34 4461,20240826 21:45:00,74.78,74.83,74.77,74.81,67 4462,20240826 21:50:00,74.82,74.87,74.8,74.85,19 4463,20240826 21:55:00,74.87,74.91,74.87,74.9,27 4464,20240826 22:00:00,74.88,74.88,74.81,74.81,3 4465,20240826 22:05:00,74.86,74.88,74.86,74.86,9 4466,20240826 22:10:00,74.87,74.87,74.87,74.87,4 4467,20240826 22:15:00,74.9,74.9,74.9,74.9,1 4468,20240826 22:20:00,74.9,74.91,74.9,74.91,14 4469,20240826 22:25:00,74.92,74.93,74.9,74.91,24 4470,20240826 22:30:00,74.9,74.99,74.9,74.97,17 4471,20240826 22:35:00,74.96,74.97,74.96,74.97,3 4472,20240826 22:40:00,74.94,74.94,74.92,74.93,4 4473,20240826 22:45:00,74.95,74.95,74.95,74.95,16 4474,20240826 22:50:00,74.95,74.97,74.95,74.97,20 4475,20240826 22:55:00,74.95,74.95,74.94,74.94,5 4476,20240826 23:00:00,74.93,74.94,74.91,74.91,21 4477,20240826 23:05:00,74.91,74.91,74.88,74.88,13 4478,20240826 23:10:00,74.89,74.95,74.89,74.94,14 4479,20240826 23:15:00,74.93,74.94,74.91,74.93,35 4480,20240826 23:20:00,74.94,74.95,74.93,74.93,5 4481,20240826 23:25:00,74.92,74.94,74.92,74.93,32 4482,20240826 23:30:00,74.89,74.89,74.89,74.89,3 4483,20240826 23:35:00,74.89,74.91,74.89,74.91,9 4484,20240826 23:40:00,74.9,74.91,74.9,74.91,7 4485,20240826 23:45:00,74.9,74.9,74.9,74.9,4 4486,20240826 23:50:00,74.91,74.92,74.91,74.91,6 4487,20240826 23:55:00,74.91,74.91,74.91,74.91,2 4488,20240827 00:00:00,74.91,74.91,74.87,74.87,6 4489,20240827 00:05:00,74.88,74.89,74.88,74.89,6 4490,20240827 00:10:00,74.92,74.99,74.92,74.92,29 4491,20240827 00:15:00,74.93,74.97,74.93,74.95,42 4492,20240827 00:20:00,74.95,74.95,74.92,74.94,30 4493,20240827 00:25:00,74.94,74.95,74.93,74.94,9 4494,20240827 00:30:00,74.94,74.96,74.94,74.96,2 4495,20240827 00:35:00,74.95,74.95,74.92,74.93,4 4496,20240827 00:40:00,74.92,74.94,74.92,74.94,2 4497,20240827 00:45:00,74.94,74.95,74.93,74.94,7 4498,20240827 00:50:00,74.96,74.98,74.96,74.97,9 4499,20240827 00:55:00,74.97,74.98,74.97,74.98,17 4500,20240827 01:00:00,74.98,75.0,74.96,75.0,9 4501,20240827 01:05:00,75.01,75.03,75.01,75.02,7 4502,20240827 01:10:00,75.02,75.03,75.02,75.03,2 4503,20240827 01:15:00,75.03,75.03,75.01,75.02,8 4504,20240827 01:20:00,75.02,75.03,75.01,75.02,13 4505,20240827 01:25:00,75.03,75.03,75.0,75.0,4 4506,20240827 01:30:00,75.03,75.05,75.02,75.03,11 4507,20240827 01:35:00,75.01,75.01,75.0,75.0,9 4508,20240827 01:40:00,75.01,75.04,75.0,75.03,16 4509,20240827 01:45:00,75.03,75.04,75.03,75.03,7 4510,20240827 01:50:00,75.03,75.03,75.03,75.03,1 4511,20240827 01:55:00,75.03,75.04,75.03,75.04,2 4512,20240827 02:00:00,75.04,75.08,75.04,75.07,41 4513,20240827 02:05:00,75.08,75.08,75.07,75.08,26 4514,20240827 02:10:00,75.09,75.12,75.08,75.12,44 4515,20240827 02:15:00,75.13,75.19,75.13,75.18,49 4516,20240827 02:20:00,75.19,75.22,75.15,75.16,33 4517,20240827 02:25:00,75.19,75.19,75.11,75.11,65 4518,20240827 02:30:00,75.14,75.15,75.1,75.1,10 4519,20240827 02:35:00,75.09,75.09,75.05,75.07,33 4520,20240827 02:40:00,75.07,75.09,75.07,75.07,6 4521,20240827 02:45:00,75.1,75.11,75.08,75.11,38 4522,20240827 02:50:00,75.12,75.14,75.09,75.09,35 4523,20240827 02:55:00,75.1,75.15,75.09,75.15,73 4524,20240827 03:00:00,75.13,75.16,75.04,75.04,43 4525,20240827 03:05:00,75.03,75.06,75.01,75.01,79 4526,20240827 03:10:00,75.01,75.07,75.0,75.07,70 4527,20240827 03:15:00,75.08,75.15,75.08,75.15,52 4528,20240827 03:20:00,75.15,75.17,75.07,75.07,34 4529,20240827 03:25:00,75.05,75.07,75.03,75.03,26 4530,20240827 03:30:00,75.04,75.11,75.03,75.1,52 4531,20240827 03:35:00,75.09,75.09,75.02,75.03,21 4532,20240827 03:40:00,75.05,75.15,75.05,75.07,27 4533,20240827 03:45:00,75.07,75.07,74.94,74.97,85 4534,20240827 03:50:00,74.97,74.99,74.88,74.93,51 4535,20240827 03:55:00,74.93,74.96,74.9,74.9,58 4536,20240827 04:00:00,74.9,75.03,74.9,75.03,54 4537,20240827 04:05:00,75.04,75.05,74.94,74.94,46 4538,20240827 04:10:00,74.93,74.95,74.91,74.94,22 4539,20240827 04:15:00,74.94,74.96,74.88,74.88,57 4540,20240827 04:20:00,74.89,74.9,74.82,74.83,101 4541,20240827 04:25:00,74.83,74.89,74.79,74.8,120 4542,20240827 04:30:00,74.81,74.93,74.79,74.93,68 4543,20240827 04:35:00,74.93,74.93,74.84,74.89,51 4544,20240827 04:40:00,74.88,74.9,74.85,74.86,30 4545,20240827 04:45:00,74.9,74.91,74.81,74.83,30 4546,20240827 04:50:00,74.83,74.89,74.78,74.8,48 4547,20240827 04:55:00,74.8,74.86,74.8,74.85,10 4548,20240827 05:00:00,74.85,74.88,74.8,74.85,76 4549,20240827 05:05:00,74.84,74.84,74.74,74.76,76 4550,20240827 05:10:00,74.76,74.78,74.7,74.71,85 4551,20240827 05:15:00,74.71,74.71,74.47,74.52,250 4552,20240827 05:20:00,74.51,74.62,74.51,74.58,46 4553,20240827 05:25:00,74.58,74.68,74.58,74.63,43 4554,20240827 05:30:00,74.62,74.62,74.57,74.57,20 4555,20240827 05:35:00,74.59,74.62,74.58,74.62,22 4556,20240827 05:40:00,74.61,74.64,74.58,74.62,19 4557,20240827 05:45:00,74.62,74.63,74.52,74.52,31 4558,20240827 05:50:00,74.55,74.63,74.55,74.61,36 4559,20240827 05:55:00,74.6,74.66,74.59,74.62,56 4560,20240827 06:00:00,74.6,74.68,74.59,74.66,44 4561,20240827 06:05:00,74.67,74.76,74.66,74.75,38 4562,20240827 06:10:00,74.79,74.8,74.73,74.73,16 4563,20240827 06:15:00,74.77,74.77,74.72,74.72,7 4564,20240827 06:20:00,74.75,74.77,74.72,74.72,28 4565,20240827 06:25:00,74.75,74.75,74.66,74.67,29 4566,20240827 06:30:00,74.68,74.72,74.66,74.7,51 4567,20240827 06:35:00,74.71,74.83,74.71,74.83,41 4568,20240827 06:40:00,74.84,74.87,74.74,74.76,59 4569,20240827 06:45:00,74.75,74.8,74.74,74.8,11 4570,20240827 06:50:00,74.82,74.88,74.82,74.87,27 4571,20240827 06:55:00,74.88,74.9,74.84,74.84,21 4572,20240827 07:00:00,74.83,74.85,74.79,74.85,29 4573,20240827 07:05:00,74.83,74.84,74.81,74.84,14 4574,20240827 07:10:00,74.84,74.88,74.84,74.88,53 4575,20240827 07:15:00,74.88,74.9,74.85,74.88,49 4576,20240827 07:20:00,74.87,74.87,74.85,74.87,15 4577,20240827 07:25:00,74.87,74.89,74.85,74.86,21 4578,20240827 07:30:00,74.9,74.92,74.87,74.89,24 4579,20240827 07:35:00,74.89,74.89,74.84,74.84,47 4580,20240827 07:40:00,74.88,74.93,74.88,74.92,21 4581,20240827 07:45:00,74.89,74.89,74.84,74.86,16 4582,20240827 07:50:00,74.84,74.89,74.76,74.77,175 4583,20240827 07:55:00,74.78,74.87,74.78,74.87,57 4584,20240827 08:00:00,74.88,74.92,74.88,74.89,32 4585,20240827 08:05:00,74.87,74.89,74.7,74.75,156 4586,20240827 08:10:00,74.76,74.8,74.74,74.79,77 4587,20240827 08:15:00,74.8,74.88,74.8,74.8,66 4588,20240827 08:20:00,74.79,74.85,74.76,74.85,35 4589,20240827 08:25:00,74.86,74.86,74.81,74.81,35 4590,20240827 08:30:00,74.79,74.82,74.68,74.68,80 4591,20240827 08:35:00,74.69,74.73,74.62,74.64,357 4592,20240827 08:40:00,74.65,74.7,74.58,74.59,72 4593,20240827 08:45:00,74.59,74.66,74.59,74.62,80 4594,20240827 08:50:00,74.6,74.63,74.56,74.62,94 4595,20240827 08:55:00,74.61,74.72,74.51,74.71,207 4596,20240827 09:00:00,74.7,74.79,74.58,74.59,378 4597,20240827 09:05:00,74.61,74.75,74.61,74.74,233 4598,20240827 09:10:00,74.74,74.83,74.71,74.8,158 4599,20240827 09:15:00,74.79,74.85,74.7,74.7,339 4600,20240827 09:20:00,74.7,74.72,74.65,74.65,327 4601,20240827 09:25:00,74.64,74.71,74.56,74.6,136 4602,20240827 09:30:00,74.6,74.78,74.59,74.75,100 4603,20240827 09:35:00,74.75,74.75,74.62,74.65,221 4604,20240827 09:40:00,74.64,74.64,74.47,74.51,329 4605,20240827 09:45:00,74.5,74.65,74.49,74.64,199 4606,20240827 09:50:00,74.63,74.66,74.55,74.58,131 4607,20240827 09:55:00,74.58,74.69,74.57,74.6,140 4608,20240827 10:00:00,74.57,74.6,74.5,74.57,240 4609,20240827 10:05:00,74.57,74.58,74.42,74.55,380 4610,20240827 10:10:00,74.56,74.6,74.45,74.5,269 4611,20240827 10:15:00,74.51,74.59,74.45,74.48,184 4612,20240827 10:20:00,74.48,74.52,74.17,74.21,427 4613,20240827 10:25:00,74.22,74.3,74.09,74.28,317 4614,20240827 10:30:00,74.28,74.36,74.23,74.25,263 4615,20240827 10:35:00,74.25,74.3,74.05,74.1,221 4616,20240827 10:40:00,74.11,74.14,73.99,74.05,376 4617,20240827 10:45:00,74.06,74.29,74.02,74.24,431 4618,20240827 10:50:00,74.24,74.25,74.12,74.23,294 4619,20240827 10:55:00,74.23,74.29,74.19,74.21,253 4620,20240827 11:00:00,74.2,74.3,74.08,74.25,398 4621,20240827 11:05:00,74.23,74.27,74.16,74.21,106 4622,20240827 11:10:00,74.2,74.21,74.15,74.18,247 4623,20240827 11:15:00,74.18,74.21,73.83,73.94,574 4624,20240827 11:20:00,73.96,74.04,73.93,73.93,145 4625,20240827 11:25:00,73.93,74.11,73.92,74.1,208 4626,20240827 11:30:00,74.1,74.13,73.99,74.02,111 4627,20240827 11:35:00,74.02,74.04,73.95,73.98,317 4628,20240827 11:40:00,74.0,74.04,73.9,73.92,160 4629,20240827 11:45:00,73.91,74.12,73.91,74.11,540 4630,20240827 11:50:00,74.11,74.11,74.0,74.01,76 4631,20240827 11:55:00,74.03,74.03,73.9,73.94,80 4632,20240827 12:00:00,73.93,73.93,73.82,73.84,247 4633,20240827 12:05:00,73.83,73.95,73.79,73.9,203 4634,20240827 12:10:00,73.9,73.95,73.79,73.79,158 4635,20240827 12:15:00,73.79,73.83,73.79,73.79,63 4636,20240827 12:20:00,73.8,73.8,73.67,73.68,177 4637,20240827 12:25:00,73.71,73.71,73.66,73.68,152 4638,20240827 12:30:00,73.68,73.79,73.68,73.79,179 4639,20240827 12:35:00,73.82,73.82,73.7,73.72,116 4640,20240827 12:40:00,73.72,73.73,73.64,73.65,90 4641,20240827 12:45:00,73.63,73.7,73.61,73.62,71 4642,20240827 12:50:00,73.6,73.63,73.57,73.63,152 4643,20240827 12:55:00,73.61,73.65,73.54,73.55,418 4644,20240827 13:00:00,73.55,73.62,73.5,73.61,283 4645,20240827 13:05:00,73.61,73.61,73.53,73.57,121 4646,20240827 13:10:00,73.58,73.63,73.58,73.6,324 4647,20240827 13:15:00,73.61,73.72,73.61,73.65,195 4648,20240827 13:20:00,73.64,73.64,73.52,73.55,134 4649,20240827 13:25:00,73.56,73.58,73.52,73.55,124 4650,20240827 13:30:00,73.55,73.66,73.55,73.65,52 4651,20240827 13:35:00,73.64,73.66,73.62,73.66,108 4652,20240827 13:40:00,73.65,73.7,73.63,73.7,88 4653,20240827 13:45:00,73.68,73.68,73.6,73.66,70 4654,20240827 13:50:00,73.66,73.66,73.61,73.65,51 4655,20240827 13:55:00,73.64,73.69,73.62,73.63,142 4656,20240827 14:00:00,73.64,73.76,73.61,73.76,186 4657,20240827 14:05:00,73.76,73.78,73.74,73.75,176 4658,20240827 14:10:00,73.76,73.78,73.71,73.76,322 4659,20240827 14:15:00,73.77,73.82,73.73,73.79,443 4660,20240827 14:20:00,73.78,73.8,73.59,73.6,250 4661,20240827 14:25:00,73.62,73.69,73.52,73.65,800 4662,20240827 14:30:00,73.65,73.73,73.64,73.72,353 4663,20240827 14:35:00,73.72,73.75,73.69,73.69,145 4664,20240827 14:40:00,73.69,73.78,73.66,73.76,301 4665,20240827 14:45:00,73.75,73.76,73.74,73.75,86 4666,20240827 14:50:00,73.75,73.75,73.68,73.68,79 4667,20240827 14:55:00,73.68,73.72,73.68,73.72,60 4668,20240827 15:00:00,73.74,73.74,73.69,73.69,50 4669,20240827 15:05:00,73.7,73.74,73.66,73.68,117 4670,20240827 15:10:00,73.69,73.74,73.68,73.72,90 4671,20240827 15:15:00,73.72,73.75,73.7,73.71,149 4672,20240827 15:20:00,73.71,73.73,73.71,73.73,14 4673,20240827 15:25:00,73.73,73.77,73.73,73.76,33 4674,20240827 15:30:00,73.76,73.77,73.73,73.73,35 4675,20240827 15:35:00,73.71,73.73,73.67,73.67,164 4676,20240827 15:40:00,73.67,73.71,73.67,73.71,41 4677,20240827 15:45:00,73.72,73.72,73.68,73.68,92 4678,20240827 15:50:00,73.7,73.75,73.7,73.73,37 4679,20240827 15:55:00,73.73,73.77,73.73,73.76,52 4680,20240827 16:00:00,73.76,73.77,73.74,73.77,89 4681,20240827 16:05:00,73.76,73.76,73.74,73.76,13 4682,20240827 16:10:00,73.75,73.76,73.72,73.75,40 4683,20240827 16:15:00,73.74,73.74,73.71,73.71,32 4684,20240827 16:20:00,73.72,73.74,73.71,73.73,17 4685,20240827 16:25:00,73.74,73.76,73.74,73.76,25 4686,20240827 16:30:00,73.78,73.92,73.77,73.9,81 4687,20240827 16:35:00,73.91,73.93,73.88,73.91,89 4688,20240827 16:40:00,73.91,73.94,73.9,73.94,30 4689,20240827 16:45:00,73.95,73.95,73.88,73.89,70 4690,20240827 16:50:00,73.89,73.9,73.85,73.85,21 4691,20240827 16:55:00,73.86,73.86,73.82,73.83,18 4692,20240827 18:00:00,73.87,73.94,73.87,73.94,24 4693,20240827 18:05:00,73.93,73.98,73.93,73.97,15 4694,20240827 18:10:00,73.97,73.97,73.93,73.93,4 4695,20240827 18:15:00,73.9,73.93,73.9,73.92,6 4696,20240827 18:20:00,73.92,73.92,73.92,73.92,3 4697,20240827 18:25:00,73.94,73.96,73.93,73.95,34 4698,20240827 18:30:00,73.94,73.95,73.9,73.9,14 4699,20240827 18:35:00,73.9,73.9,73.9,73.9,0 4700,20240827 18:40:00,73.93,73.94,73.93,73.94,10 4701,20240827 18:45:00,73.94,73.94,73.94,73.94,0 4702,20240827 18:50:00,73.89,73.89,73.89,73.89,2 4703,20240827 18:55:00,73.88,73.9,73.88,73.9,12 4704,20240827 19:00:00,73.88,73.88,73.88,73.88,3 4705,20240827 19:05:00,73.88,73.89,73.88,73.89,4 4706,20240827 19:10:00,73.89,73.89,73.89,73.89,0 4707,20240827 19:15:00,73.89,73.89,73.89,73.89,0 4708,20240827 19:20:00,73.85,73.86,73.84,73.86,9 4709,20240827 19:25:00,73.84,73.84,73.83,73.84,7 4710,20240827 19:30:00,73.83,73.83,73.82,73.83,4 4711,20240827 19:35:00,73.82,73.82,73.81,73.81,2 4712,20240827 19:40:00,73.82,73.82,73.81,73.82,7 4713,20240827 19:45:00,73.82,73.84,73.82,73.84,7 4714,20240827 19:50:00,73.85,73.9,73.85,73.9,9 4715,20240827 19:55:00,73.9,73.9,73.9,73.9,15 4716,20240827 20:00:00,73.89,73.97,73.89,73.97,56 4717,20240827 20:05:00,73.95,73.95,73.9,73.93,27 4718,20240827 20:10:00,73.93,74.02,73.93,74.0,32 4719,20240827 20:15:00,73.97,74.0,73.97,73.99,4 4720,20240827 20:20:00,73.95,73.97,73.95,73.97,3 4721,20240827 20:25:00,73.97,73.97,73.97,73.97,0 4722,20240827 20:30:00,73.99,73.99,73.99,73.99,1 4723,20240827 20:35:00,73.99,73.99,73.99,73.99,0 4724,20240827 20:40:00,73.97,73.97,73.97,73.97,7 4725,20240827 20:45:00,73.96,73.96,73.96,73.96,4 4726,20240827 20:50:00,73.99,74.01,73.98,74.0,8 4727,20240827 20:55:00,73.99,73.99,73.98,73.98,3 4728,20240827 21:00:00,73.95,73.99,73.93,73.97,18 4729,20240827 21:05:00,73.98,74.01,73.95,74.0,26 4730,20240827 21:10:00,74.0,74.0,73.96,73.98,7 4731,20240827 21:15:00,73.96,73.96,73.96,73.96,1 4732,20240827 21:20:00,73.98,73.98,73.97,73.97,2 4733,20240827 21:25:00,73.98,73.98,73.94,73.94,2 4734,20240827 21:30:00,73.96,74.02,73.96,74.01,23 4735,20240827 21:35:00,74.0,74.0,73.93,73.93,3 4736,20240827 21:40:00,73.94,73.99,73.94,73.99,12 4737,20240827 21:45:00,74.02,74.02,74.01,74.01,6 4738,20240827 21:50:00,73.95,73.95,73.92,73.92,8 4739,20240827 21:55:00,73.86,73.86,73.81,73.82,20 4740,20240827 22:00:00,73.82,73.83,73.8,73.83,4 4741,20240827 22:05:00,73.79,73.79,73.76,73.76,8 4742,20240827 22:10:00,73.75,73.79,73.75,73.79,8 4743,20240827 22:15:00,73.77,73.77,73.76,73.76,6 4744,20240827 22:20:00,73.76,73.76,73.72,73.72,117 4745,20240827 22:25:00,73.73,73.73,73.72,73.72,4 4746,20240827 22:30:00,73.71,73.72,73.63,73.64,46 4747,20240827 22:35:00,73.62,73.66,73.59,73.66,136 4748,20240827 22:40:00,73.68,73.73,73.68,73.73,16 4749,20240827 22:45:00,73.75,73.76,73.75,73.76,5 4750,20240827 22:50:00,73.75,73.77,73.75,73.77,6 4751,20240827 22:55:00,73.76,73.76,73.76,73.76,1 4752,20240827 23:00:00,73.72,73.73,73.69,73.7,13 4753,20240827 23:05:00,73.7,73.73,73.7,73.7,9 4754,20240827 23:10:00,73.66,73.66,73.64,73.66,19 4755,20240827 23:15:00,73.66,73.67,73.66,73.67,3 4756,20240827 23:20:00,73.72,73.72,73.72,73.72,2 4757,20240827 23:25:00,73.75,73.75,73.75,73.75,3 4758,20240827 23:30:00,73.74,73.75,73.74,73.75,2 4759,20240827 23:35:00,73.75,73.75,73.75,73.75,0 4760,20240827 23:40:00,73.75,73.75,73.73,73.73,3 4761,20240827 23:45:00,73.74,73.76,73.74,73.76,4 4762,20240827 23:50:00,73.77,73.77,73.76,73.76,3 4763,20240827 23:55:00,73.76,73.76,73.76,73.76,1 4764,20240828 00:00:00,73.76,73.77,73.75,73.76,18 4765,20240828 00:05:00,73.74,73.74,73.71,73.71,25 4766,20240828 00:10:00,73.71,73.73,73.71,73.72,7 4767,20240828 00:15:00,73.72,73.72,73.7,73.71,10 4768,20240828 00:20:00,73.71,73.71,73.7,73.7,3 4769,20240828 00:25:00,73.7,73.7,73.7,73.7,0 4770,20240828 00:30:00,73.68,73.68,73.68,73.68,1 4771,20240828 00:35:00,73.68,73.68,73.68,73.68,0 4772,20240828 00:40:00,73.65,73.67,73.63,73.67,17 4773,20240828 00:45:00,73.66,73.66,73.64,73.65,4 4774,20240828 00:50:00,73.66,73.67,73.66,73.67,3 4775,20240828 00:55:00,73.67,73.67,73.63,73.64,29 4776,20240828 01:00:00,73.65,73.67,73.65,73.66,6 4777,20240828 01:05:00,73.65,73.65,73.65,73.65,1 4778,20240828 01:10:00,73.63,73.67,73.63,73.65,11 4779,20240828 01:15:00,73.65,73.65,73.65,73.65,0 4780,20240828 01:20:00,73.65,73.65,73.58,73.58,19 4781,20240828 01:25:00,73.6,73.62,73.6,73.62,5 4782,20240828 01:30:00,73.61,73.62,73.55,73.56,19 4783,20240828 01:35:00,73.57,73.59,73.57,73.59,7 4784,20240828 01:40:00,73.6,73.62,73.6,73.62,2 4785,20240828 01:45:00,73.59,73.63,73.59,73.63,4 4786,20240828 01:50:00,73.66,73.67,73.66,73.66,6 4787,20240828 01:55:00,73.64,73.67,73.64,73.64,18 4788,20240828 02:00:00,73.64,73.65,73.63,73.64,11 4789,20240828 02:05:00,73.66,73.71,73.66,73.7,13 4790,20240828 02:10:00,73.67,73.68,73.64,73.65,12 4791,20240828 02:15:00,73.67,73.68,73.64,73.64,23 4792,20240828 02:20:00,73.66,73.68,73.63,73.66,24 4793,20240828 02:25:00,73.66,73.74,73.64,73.73,20 4794,20240828 02:30:00,73.71,73.75,73.71,73.74,23 4795,20240828 02:35:00,73.71,73.76,73.71,73.75,18 4796,20240828 02:40:00,73.75,73.77,73.69,73.71,48 4797,20240828 02:45:00,73.68,73.73,73.68,73.73,10 4798,20240828 02:50:00,73.73,73.73,73.68,73.73,20 4799,20240828 02:55:00,73.73,73.74,73.7,73.74,16 4800,20240828 03:00:00,73.71,73.74,73.6,73.62,40 4801,20240828 03:05:00,73.6,73.63,73.58,73.63,50 4802,20240828 03:10:00,73.64,73.69,73.63,73.63,40 4803,20240828 03:15:00,73.64,73.68,73.64,73.68,14 4804,20240828 03:20:00,73.69,73.7,73.6,73.61,50 4805,20240828 03:25:00,73.63,73.63,73.57,73.57,29 4806,20240828 03:30:00,73.59,73.61,73.51,73.52,35 4807,20240828 03:35:00,73.5,73.57,73.44,73.57,41 4808,20240828 03:40:00,73.58,73.64,73.52,73.53,37 4809,20240828 03:45:00,73.49,73.49,73.45,73.47,15 4810,20240828 03:50:00,73.48,73.48,73.45,73.46,8 4811,20240828 03:55:00,73.48,73.52,73.47,73.51,35 4812,20240828 04:00:00,73.51,73.52,73.27,73.27,151 4813,20240828 04:05:00,73.29,73.3,73.24,73.26,86 4814,20240828 04:10:00,73.28,73.32,73.25,73.29,52 4815,20240828 04:15:00,73.27,73.31,73.25,73.28,82 4816,20240828 04:20:00,73.24,73.24,73.04,73.05,173 4817,20240828 04:25:00,73.03,73.03,72.76,72.76,305 4818,20240828 04:30:00,72.75,72.95,72.72,72.95,453 4819,20240828 04:35:00,72.96,73.13,72.91,73.12,106 4820,20240828 04:40:00,73.1,73.18,73.09,73.1,40 4821,20240828 04:45:00,73.1,73.11,73.01,73.04,42 4822,20240828 04:50:00,73.05,73.07,72.98,72.99,47 4823,20240828 04:55:00,73.03,73.16,72.98,73.16,57 4824,20240828 05:00:00,73.15,73.24,73.12,73.12,55 4825,20240828 05:05:00,73.16,73.16,73.03,73.04,57 4826,20240828 05:10:00,73.04,73.04,72.97,72.97,38 4827,20240828 05:15:00,72.96,72.96,72.86,72.88,58 4828,20240828 05:20:00,72.86,72.87,72.83,72.87,29 4829,20240828 05:25:00,72.89,72.92,72.86,72.92,22 4830,20240828 05:30:00,72.91,73.06,72.91,73.05,62 4831,20240828 05:35:00,73.05,73.09,73.04,73.05,14 4832,20240828 05:40:00,73.01,73.05,73.0,73.02,17 4833,20240828 05:45:00,73.0,73.01,72.96,72.99,47 4834,20240828 05:50:00,73.0,73.02,72.96,72.98,30 4835,20240828 05:55:00,72.97,72.97,72.91,72.94,82 4836,20240828 06:00:00,72.91,72.95,72.83,72.94,93 4837,20240828 06:05:00,72.93,72.97,72.88,72.9,41 4838,20240828 06:10:00,72.89,72.93,72.83,72.89,33 4839,20240828 06:15:00,72.87,72.89,72.81,72.82,15 4840,20240828 06:20:00,72.82,72.85,72.78,72.81,109 4841,20240828 06:25:00,72.8,72.81,72.57,72.61,179 4842,20240828 06:30:00,72.62,72.71,72.59,72.69,263 4843,20240828 06:35:00,72.65,72.65,72.56,72.61,67 4844,20240828 06:40:00,72.61,72.62,72.41,72.45,270 4845,20240828 06:45:00,72.43,72.5,72.43,72.46,55 4846,20240828 06:50:00,72.48,72.53,72.47,72.5,34 4847,20240828 06:55:00,72.5,72.53,72.46,72.48,129 4848,20240828 07:00:00,72.48,72.48,72.28,72.28,107 4849,20240828 07:05:00,72.28,72.41,72.22,72.41,110 4850,20240828 07:10:00,72.39,72.5,72.39,72.42,109 4851,20240828 07:15:00,72.43,72.53,72.42,72.52,107 4852,20240828 07:20:00,72.52,72.52,72.44,72.47,63 4853,20240828 07:25:00,72.49,72.59,72.47,72.58,61 4854,20240828 07:30:00,72.58,72.59,72.54,72.57,69 4855,20240828 07:35:00,72.57,72.59,72.53,72.54,78 4856,20240828 07:40:00,72.52,72.57,72.52,72.55,71 4857,20240828 07:45:00,72.55,72.57,72.49,72.52,65 4858,20240828 07:50:00,72.53,72.62,72.51,72.62,61 4859,20240828 07:55:00,72.63,72.75,72.63,72.7,260 4860,20240828 08:00:00,72.71,72.72,72.6,72.7,139 4861,20240828 08:05:00,72.7,72.77,72.68,72.68,139 4862,20240828 08:10:00,72.67,72.69,72.58,72.59,138 4863,20240828 08:15:00,72.61,72.71,72.55,72.66,102 4864,20240828 08:20:00,72.68,72.72,72.63,72.7,204 4865,20240828 08:25:00,72.7,72.72,72.63,72.67,111 4866,20240828 08:30:00,72.69,72.72,72.64,72.65,90 4867,20240828 08:35:00,72.66,72.78,72.66,72.74,210 4868,20240828 08:40:00,72.73,72.81,72.73,72.76,133 4869,20240828 08:45:00,72.77,72.98,72.73,72.95,169 4870,20240828 08:50:00,72.96,73.13,72.95,73.11,295 4871,20240828 08:55:00,73.11,73.12,73.01,73.03,226 4872,20240828 09:00:00,73.06,73.07,72.92,72.95,300 4873,20240828 09:05:00,72.94,73.24,72.93,73.22,232 4874,20240828 09:10:00,73.23,73.24,72.97,73.02,379 4875,20240828 09:15:00,73.03,73.12,72.91,73.0,312 4876,20240828 09:20:00,72.99,72.99,72.8,72.86,290 4877,20240828 09:25:00,72.87,72.94,72.86,72.92,140 4878,20240828 09:30:00,72.92,72.93,72.7,72.74,242 4879,20240828 09:35:00,72.73,73.01,72.67,73.0,250 4880,20240828 09:40:00,72.99,73.0,72.84,72.97,287 4881,20240828 09:45:00,72.96,72.99,72.81,72.97,187 4882,20240828 09:50:00,72.99,73.01,72.8,72.85,240 4883,20240828 09:55:00,72.85,72.95,72.84,72.89,270 4884,20240828 10:00:00,72.87,73.01,72.82,72.99,179 4885,20240828 10:05:00,73.01,73.08,72.91,72.99,173 4886,20240828 10:10:00,72.99,73.02,72.73,72.77,303 4887,20240828 10:15:00,72.77,72.77,72.54,72.67,302 4888,20240828 10:20:00,72.66,72.67,72.56,72.59,139 4889,20240828 10:25:00,72.6,72.63,72.54,72.56,204 4890,20240828 10:30:00,72.55,72.82,72.36,72.77,546 4891,20240828 10:35:00,72.73,73.07,72.73,72.9,488 4892,20240828 10:40:00,72.91,72.92,72.74,72.89,417 4893,20240828 10:45:00,72.89,73.02,72.89,72.92,266 4894,20240828 10:50:00,72.92,73.21,72.84,73.19,288 4895,20240828 10:55:00,73.18,73.31,73.14,73.3,317 4896,20240828 11:00:00,73.27,73.38,73.16,73.38,289 4897,20240828 11:05:00,73.39,73.56,73.38,73.49,718 4898,20240828 11:10:00,73.49,73.5,73.28,73.34,228 4899,20240828 11:15:00,73.3,73.3,73.0,73.09,456 4900,20240828 11:20:00,73.07,73.14,72.89,72.91,393 4901,20240828 11:25:00,72.92,73.02,72.85,72.97,202 4902,20240828 11:30:00,72.97,73.03,72.82,72.93,212 4903,20240828 11:35:00,72.93,73.09,72.79,73.07,252 4904,20240828 11:40:00,73.06,73.2,72.98,73.17,246 4905,20240828 11:45:00,73.15,73.16,72.93,73.02,133 4906,20240828 11:50:00,73.0,73.0,72.91,73.0,74 4907,20240828 11:55:00,73.0,73.02,72.89,72.91,78 4908,20240828 12:00:00,72.91,72.94,72.79,72.83,94 4909,20240828 12:05:00,72.83,72.87,72.79,72.85,56 4910,20240828 12:10:00,72.87,72.96,72.84,72.91,87 4911,20240828 12:15:00,72.92,72.96,72.87,72.95,65 4912,20240828 12:20:00,72.94,72.94,72.83,72.85,57 4913,20240828 12:25:00,72.84,72.92,72.84,72.86,204 4914,20240828 12:30:00,72.86,72.99,72.82,72.96,114 4915,20240828 12:35:00,72.97,72.99,72.92,72.98,93 4916,20240828 12:40:00,72.99,72.99,72.95,72.96,49 4917,20240828 12:45:00,72.97,73.09,72.95,73.09,148 4918,20240828 12:50:00,73.08,73.19,73.07,73.15,121 4919,20240828 12:55:00,73.15,73.15,73.05,73.13,98 4920,20240828 13:00:00,73.11,73.14,73.04,73.12,82 4921,20240828 13:05:00,73.12,73.17,73.12,73.16,109 4922,20240828 13:10:00,73.15,73.19,73.07,73.07,57 4923,20240828 13:15:00,73.07,73.13,73.05,73.11,56 4924,20240828 13:20:00,73.1,73.1,73.04,73.05,21 4925,20240828 13:25:00,73.04,73.04,72.96,73.01,124 4926,20240828 13:30:00,73.02,73.06,72.98,73.0,42 4927,20240828 13:35:00,73.02,73.04,73.0,73.0,37 4928,20240828 13:40:00,72.99,72.99,72.96,72.96,21 4929,20240828 13:45:00,72.95,72.95,72.84,72.84,90 4930,20240828 13:50:00,72.84,72.84,72.68,72.76,242 4931,20240828 13:55:00,72.79,72.86,72.79,72.81,57 4932,20240828 14:00:00,72.8,72.86,72.8,72.82,76 4933,20240828 14:05:00,72.84,72.86,72.71,72.77,85 4934,20240828 14:10:00,72.78,72.85,72.77,72.84,147 4935,20240828 14:15:00,72.86,72.87,72.73,72.73,93 4936,20240828 14:20:00,72.73,72.73,72.59,72.59,178 4937,20240828 14:25:00,72.58,72.64,72.52,72.61,518 4938,20240828 14:30:00,72.62,72.68,72.59,72.6,197 4939,20240828 14:35:00,72.61,72.64,72.56,72.63,110 4940,20240828 14:40:00,72.63,72.64,72.6,72.61,71 4941,20240828 14:45:00,72.62,72.68,72.6,72.67,130 4942,20240828 14:50:00,72.68,72.68,72.64,72.67,51 4943,20240828 14:55:00,72.67,72.68,72.64,72.66,13 4944,20240828 15:00:00,72.66,72.68,72.64,72.67,19 4945,20240828 15:05:00,72.65,72.71,72.65,72.7,119 4946,20240828 15:10:00,72.7,72.7,72.67,72.67,16 4947,20240828 15:15:00,72.67,72.73,72.67,72.73,77 4948,20240828 15:20:00,72.74,72.77,72.73,72.75,55 4949,20240828 15:25:00,72.76,72.77,72.75,72.76,65 4950,20240828 15:30:00,72.77,72.81,72.74,72.75,76 4951,20240828 15:35:00,72.76,72.78,72.73,72.78,27 4952,20240828 15:40:00,72.78,72.78,72.73,72.78,98 4953,20240828 15:45:00,72.76,72.76,72.74,72.76,88 4954,20240828 15:50:00,72.76,72.78,72.75,72.78,13 4955,20240828 15:55:00,72.78,72.78,72.71,72.74,49 4956,20240828 16:00:00,72.75,72.75,72.73,72.74,19 4957,20240828 16:05:00,72.74,72.75,72.73,72.75,13 4958,20240828 16:10:00,72.74,72.75,72.73,72.74,41 4959,20240828 16:15:00,72.74,72.78,72.71,72.71,64 4960,20240828 16:20:00,72.71,72.72,72.68,72.68,19 4961,20240828 16:25:00,72.68,72.68,72.58,72.6,19 4962,20240828 16:30:00,72.57,72.61,72.56,72.6,73 4963,20240828 16:35:00,72.57,72.59,72.51,72.53,24 4964,20240828 16:40:00,72.53,72.53,72.5,72.52,19 4965,20240828 16:45:00,72.49,72.49,72.42,72.42,22 4966,20240828 16:50:00,72.41,72.43,72.38,72.41,52 4967,20240828 16:55:00,72.42,72.43,72.39,72.42,20 4968,20240828 18:00:00,72.45,72.45,72.36,72.36,5 4969,20240828 18:05:00,72.35,72.35,72.29,72.3,24 4970,20240828 18:10:00,72.28,72.28,72.26,72.28,106 4971,20240828 18:15:00,72.27,72.3,72.25,72.29,33 4972,20240828 18:20:00,72.3,72.33,72.28,72.29,34 4973,20240828 18:25:00,72.29,72.29,72.29,72.29,13 4974,20240828 18:30:00,72.34,72.41,72.33,72.41,21 4975,20240828 18:35:00,72.43,72.45,72.4,72.43,18 4976,20240828 18:40:00,72.44,72.46,72.43,72.43,19 4977,20240828 18:45:00,72.43,72.44,72.43,72.44,5 4978,20240828 18:50:00,72.47,72.47,72.47,72.47,1 4979,20240828 18:55:00,72.47,72.47,72.47,72.47,0 4980,20240828 19:00:00,72.45,72.48,72.45,72.45,6 4981,20240828 19:05:00,72.48,72.48,72.48,72.48,2 4982,20240828 19:10:00,72.48,72.48,72.48,72.48,3 4983,20240828 19:15:00,72.48,72.49,72.47,72.48,8 4984,20240828 19:20:00,72.49,72.49,72.46,72.46,4 4985,20240828 19:25:00,72.46,72.46,72.46,72.46,0 4986,20240828 19:30:00,72.46,72.46,72.46,72.46,0 4987,20240828 19:35:00,72.49,72.5,72.47,72.48,7 4988,20240828 19:40:00,72.5,72.52,72.5,72.52,7 4989,20240828 19:45:00,72.53,72.53,72.51,72.51,4 4990,20240828 19:50:00,72.51,72.51,72.5,72.5,3 4991,20240828 19:55:00,72.5,72.5,72.49,72.49,8 4992,20240828 20:00:00,72.48,72.5,72.47,72.48,32 4993,20240828 20:05:00,72.48,72.53,72.48,72.52,4 4994,20240828 20:10:00,72.5,72.5,72.5,72.5,6 4995,20240828 20:15:00,72.53,72.55,72.53,72.55,23 4996,20240828 20:20:00,72.55,72.64,72.55,72.6,26 4997,20240828 20:25:00,72.59,72.6,72.57,72.6,7 4998,20240828 20:30:00,72.62,72.62,72.62,72.62,2 4999,20240828 20:35:00,72.56,72.56,72.55,72.55,4 5000,20240828 20:40:00,72.54,72.54,72.54,72.54,1 5001,20240828 20:45:00,72.61,72.61,72.56,72.56,6 5002,20240828 20:50:00,72.57,72.57,72.56,72.56,5 5003,20240828 20:55:00,72.54,72.56,72.54,72.56,5 5004,20240828 21:00:00,72.6,72.68,72.6,72.68,30 5005,20240828 21:05:00,72.67,72.67,72.64,72.67,10 5006,20240828 21:10:00,72.68,72.68,72.66,72.67,8 5007,20240828 21:15:00,72.67,72.72,72.67,72.71,14 5008,20240828 21:20:00,72.69,72.7,72.68,72.68,9 5009,20240828 21:25:00,72.66,72.68,72.66,72.68,4 5010,20240828 21:30:00,72.68,72.7,72.65,72.66,11 5011,20240828 21:35:00,72.67,72.73,72.66,72.73,11 5012,20240828 21:40:00,72.72,72.78,72.72,72.72,36 5013,20240828 21:45:00,72.71,72.76,72.71,72.76,3 5014,20240828 21:50:00,72.75,72.78,72.74,72.74,21 5015,20240828 21:55:00,72.72,72.72,72.71,72.71,3 5016,20240828 22:00:00,72.68,72.69,72.67,72.68,8 5017,20240828 22:05:00,72.67,72.68,72.67,72.68,3 5018,20240828 22:10:00,72.69,72.76,72.69,72.76,17 5019,20240828 22:15:00,72.74,72.74,72.74,72.74,6 5020,20240828 22:20:00,72.75,72.76,72.72,72.73,36 5021,20240828 22:25:00,72.72,72.79,72.72,72.79,25 5022,20240828 22:30:00,72.78,72.81,72.74,72.74,15 5023,20240828 22:35:00,72.73,72.77,72.73,72.77,31 5024,20240828 22:40:00,72.76,72.77,72.74,72.76,17 5025,20240828 22:45:00,72.76,72.79,72.74,72.79,5 5026,20240828 22:50:00,72.78,72.79,72.76,72.76,9 5027,20240828 22:55:00,72.76,72.77,72.76,72.76,31 5028,20240828 23:00:00,72.74,72.76,72.73,72.74,9 5029,20240828 23:05:00,72.72,72.74,72.65,72.66,17 5030,20240828 23:10:00,72.66,72.7,72.65,72.7,19 5031,20240828 23:15:00,72.7,72.7,72.67,72.67,7 5032,20240828 23:20:00,72.67,72.69,72.67,72.68,28 5033,20240828 23:25:00,72.67,72.69,72.67,72.69,3 5034,20240828 23:30:00,72.7,72.7,72.69,72.7,15 5035,20240828 23:35:00,72.69,72.71,72.69,72.71,3 5036,20240828 23:40:00,72.7,72.7,72.68,72.69,3 5037,20240828 23:45:00,72.68,72.68,72.66,72.66,6 5038,20240828 23:50:00,72.67,72.67,72.67,72.67,4 5039,20240828 23:55:00,72.68,72.7,72.68,72.7,12 5040,20240829 00:00:00,72.69,72.69,72.67,72.69,16 5041,20240829 00:05:00,72.69,72.69,72.66,72.68,17 5042,20240829 00:10:00,72.68,72.69,72.66,72.67,55 5043,20240829 00:15:00,72.67,72.67,72.67,72.67,1 5044,20240829 00:20:00,72.68,72.68,72.68,72.68,1 5045,20240829 00:25:00,72.68,72.68,72.68,72.68,0 5046,20240829 00:30:00,72.67,72.67,72.67,72.67,3 5047,20240829 00:35:00,72.63,72.65,72.63,72.65,2 5048,20240829 00:40:00,72.65,72.65,72.65,72.65,0 5049,20240829 00:45:00,72.69,72.72,72.69,72.71,6 5050,20240829 00:50:00,72.72,72.73,72.72,72.72,14 5051,20240829 00:55:00,72.71,72.71,72.71,72.71,2 5052,20240829 01:00:00,72.71,72.71,72.69,72.69,3 5053,20240829 01:05:00,72.7,72.71,72.7,72.71,6 5054,20240829 01:10:00,72.71,72.71,72.71,72.71,7 5055,20240829 01:15:00,72.7,72.73,72.7,72.73,3 5056,20240829 01:20:00,72.73,72.76,72.73,72.76,6 5057,20240829 01:25:00,72.76,72.81,72.76,72.81,16 5058,20240829 01:30:00,72.82,72.83,72.77,72.77,25 5059,20240829 01:35:00,72.78,72.8,72.76,72.79,32 5060,20240829 01:40:00,72.76,72.77,72.72,72.72,12 5061,20240829 01:45:00,72.73,72.73,72.7,72.7,20 5062,20240829 01:50:00,72.71,72.77,72.69,72.77,24 5063,20240829 01:55:00,72.82,72.82,72.8,72.81,15 5064,20240829 02:00:00,72.78,72.81,72.78,72.8,19 5065,20240829 02:05:00,72.78,72.8,72.78,72.8,12 5066,20240829 02:10:00,72.76,72.76,72.69,72.7,15 5067,20240829 02:15:00,72.69,72.77,72.66,72.77,14 5068,20240829 02:20:00,72.77,72.77,72.73,72.73,17 5069,20240829 02:25:00,72.77,72.8,72.76,72.77,27 5070,20240829 02:30:00,72.74,72.74,72.68,72.69,25 5071,20240829 02:35:00,72.7,72.7,72.66,72.67,11 5072,20240829 02:40:00,72.67,72.67,72.67,72.67,2 5073,20240829 02:45:00,72.69,72.69,72.63,72.63,12 5074,20240829 02:50:00,72.64,72.67,72.64,72.66,19 5075,20240829 02:55:00,72.66,72.66,72.65,72.65,9 5076,20240829 03:00:00,72.66,72.66,72.58,72.62,35 5077,20240829 03:05:00,72.65,72.69,72.63,72.66,22 5078,20240829 03:10:00,72.67,72.68,72.6,72.62,38 5079,20240829 03:15:00,72.61,72.68,72.61,72.66,30 5080,20240829 03:20:00,72.65,72.72,72.65,72.72,43 5081,20240829 03:25:00,72.73,72.76,72.72,72.75,22 5082,20240829 03:30:00,72.75,72.77,72.74,72.76,30 5083,20240829 03:35:00,72.78,72.83,72.78,72.78,40 5084,20240829 03:40:00,72.81,72.82,72.74,72.76,34 5085,20240829 03:45:00,72.76,72.78,72.74,72.77,16 5086,20240829 03:50:00,72.79,72.8,72.75,72.76,27 5087,20240829 03:55:00,72.77,72.77,72.71,72.73,53 5088,20240829 04:00:00,72.74,72.77,72.52,72.52,127 5089,20240829 04:05:00,72.57,72.57,72.46,72.46,34 5090,20240829 04:10:00,72.47,72.57,72.42,72.42,136 5091,20240829 04:15:00,72.44,72.47,72.41,72.43,59 5092,20240829 04:20:00,72.44,72.44,72.22,72.22,121 5093,20240829 04:25:00,72.23,72.42,72.23,72.31,73 5094,20240829 04:30:00,72.31,72.32,72.1,72.18,183 5095,20240829 04:35:00,72.17,72.21,72.14,72.16,42 5096,20240829 04:40:00,72.16,72.23,72.1,72.14,34 5097,20240829 04:45:00,72.13,72.22,72.13,72.22,26 5098,20240829 04:50:00,72.24,72.35,72.24,72.3,99 5099,20240829 04:55:00,72.27,72.27,72.1,72.11,37 5100,20240829 05:00:00,72.12,72.13,72.04,72.07,160 5101,20240829 05:05:00,72.1,72.22,72.08,72.18,29 5102,20240829 05:10:00,72.19,72.23,72.14,72.23,39 5103,20240829 05:15:00,72.24,72.31,72.22,72.23,83 5104,20240829 05:20:00,72.23,72.24,72.2,72.24,18 5105,20240829 05:25:00,72.21,72.23,72.18,72.19,35 5106,20240829 05:30:00,72.17,72.2,72.1,72.2,24 5107,20240829 05:35:00,72.19,72.27,72.19,72.26,19 5108,20240829 05:40:00,72.26,72.33,72.26,72.33,70 5109,20240829 05:45:00,72.33,72.47,72.33,72.41,82 5110,20240829 05:50:00,72.37,72.39,72.29,72.29,17 5111,20240829 05:55:00,72.31,72.4,72.29,72.4,25 5112,20240829 06:00:00,72.42,72.46,72.41,72.44,30 5113,20240829 06:05:00,72.42,72.57,72.42,72.56,35 5114,20240829 06:10:00,72.56,72.65,72.55,72.58,23 5115,20240829 06:15:00,72.57,72.57,72.52,72.54,12 5116,20240829 06:20:00,72.54,72.61,72.5,72.61,27 5117,20240829 06:25:00,72.63,72.64,72.59,72.63,17 5118,20240829 06:30:00,72.61,72.67,72.59,72.67,45 5119,20240829 06:35:00,72.67,72.68,72.63,72.68,18 5120,20240829 06:40:00,72.66,72.67,72.66,72.67,28 5121,20240829 06:45:00,72.67,72.68,72.65,72.65,14 5122,20240829 06:50:00,72.67,72.73,72.67,72.67,21 5123,20240829 06:55:00,72.69,72.76,72.69,72.76,19 5124,20240829 07:00:00,72.77,72.77,72.71,72.71,22 5125,20240829 07:05:00,72.73,72.76,72.7,72.76,23 5126,20240829 07:10:00,72.75,72.75,72.66,72.73,111 5127,20240829 07:15:00,72.75,72.75,72.7,72.74,41 5128,20240829 07:20:00,72.73,72.75,72.71,72.73,67 5129,20240829 07:25:00,72.71,72.78,72.71,72.78,36 5130,20240829 07:30:00,72.78,72.85,72.77,72.82,57 5131,20240829 07:35:00,72.83,72.93,72.83,72.92,43 5132,20240829 07:40:00,72.93,72.99,72.89,72.97,106 5133,20240829 07:45:00,72.96,72.98,72.9,72.9,91 5134,20240829 07:50:00,72.9,72.9,72.81,72.82,70 5135,20240829 07:55:00,72.82,72.95,72.82,72.95,46 5136,20240829 08:00:00,72.95,72.95,72.85,72.91,61 5137,20240829 08:05:00,72.88,72.88,72.76,72.78,35 5138,20240829 08:10:00,72.8,72.85,72.8,72.83,55 5139,20240829 08:15:00,72.82,72.9,72.8,72.89,56 5140,20240829 08:20:00,72.89,72.94,72.87,72.92,32 5141,20240829 08:25:00,72.94,72.96,72.91,72.96,73 5142,20240829 08:30:00,72.97,73.07,72.95,72.98,106 5143,20240829 08:35:00,72.98,73.0,72.92,72.93,66 5144,20240829 08:40:00,72.93,73.0,72.88,72.99,96 5145,20240829 08:45:00,73.0,73.11,73.0,73.08,127 5146,20240829 08:50:00,73.07,73.09,72.99,73.05,130 5147,20240829 08:55:00,73.08,73.16,73.04,73.15,301 5148,20240829 09:00:00,73.15,73.19,73.0,73.03,437 5149,20240829 09:05:00,73.04,73.15,73.01,73.09,306 5150,20240829 09:10:00,73.07,73.11,73.04,73.1,296 5151,20240829 09:15:00,73.07,73.34,73.06,73.33,413 5152,20240829 09:20:00,73.33,73.51,73.28,73.43,857 5153,20240829 09:25:00,73.4,73.75,73.39,73.75,473 5154,20240829 09:30:00,73.75,73.93,73.74,73.89,680 5155,20240829 09:35:00,73.88,74.04,73.76,74.04,578 5156,20240829 09:40:00,74.03,74.06,73.75,73.76,380 5157,20240829 09:45:00,73.77,74.07,73.77,74.05,436 5158,20240829 09:50:00,74.03,74.24,73.96,74.19,686 5159,20240829 09:55:00,74.18,74.28,74.11,74.24,573 5160,20240829 10:00:00,74.23,74.4,74.2,74.3,760 5161,20240829 10:05:00,74.3,74.34,74.18,74.32,413 5162,20240829 10:10:00,74.31,74.31,74.03,74.08,545 5163,20240829 10:15:00,74.09,74.1,73.89,74.04,579 5164,20240829 10:20:00,74.05,74.16,74.0,74.08,429 5165,20240829 10:25:00,74.11,74.14,74.01,74.03,290 5166,20240829 10:30:00,74.03,74.06,73.82,73.83,300 5167,20240829 10:35:00,73.82,74.08,73.82,73.99,283 5168,20240829 10:40:00,74.01,74.01,73.82,73.92,297 5169,20240829 10:45:00,73.92,73.95,73.84,73.87,129 5170,20240829 10:50:00,73.84,73.9,73.78,73.82,233 5171,20240829 10:55:00,73.82,74.0,73.82,73.94,164 5172,20240829 11:00:00,73.92,74.03,73.92,73.94,131 5173,20240829 11:05:00,73.97,74.02,73.87,73.94,178 5174,20240829 11:10:00,73.96,74.0,73.88,73.89,248 5175,20240829 11:15:00,73.88,73.97,73.82,73.89,259 5176,20240829 11:20:00,73.89,74.01,73.88,73.98,312 5177,20240829 11:25:00,73.99,74.02,73.81,73.87,442 5178,20240829 11:30:00,73.87,73.92,73.5,73.53,479 5179,20240829 11:35:00,73.52,73.59,73.3,73.34,942 5180,20240829 11:40:00,73.32,73.44,73.24,73.34,430 5181,20240829 11:45:00,73.34,73.57,73.34,73.56,323 5182,20240829 11:50:00,73.55,73.58,73.35,73.45,156 5183,20240829 11:55:00,73.43,73.55,73.43,73.47,223 5184,20240829 12:00:00,73.46,73.65,73.42,73.62,170 5185,20240829 12:05:00,73.6,73.69,73.56,73.63,117 5186,20240829 12:10:00,73.61,73.63,73.54,73.62,146 5187,20240829 12:15:00,73.63,73.75,73.62,73.72,112 5188,20240829 12:20:00,73.72,73.76,73.71,73.75,93 5189,20240829 12:25:00,73.76,73.77,73.62,73.64,275 5190,20240829 12:30:00,73.63,73.63,73.48,73.5,192 5191,20240829 12:35:00,73.5,73.53,73.4,73.41,139 5192,20240829 12:40:00,73.46,73.5,73.36,73.42,163 5193,20240829 12:45:00,73.45,73.54,73.37,73.54,77 5194,20240829 12:50:00,73.57,73.57,73.47,73.51,121 5195,20240829 12:55:00,73.52,73.52,73.47,73.5,77 5196,20240829 13:00:00,73.49,73.54,73.43,73.54,69 5197,20240829 13:05:00,73.53,73.62,73.53,73.54,132 5198,20240829 13:10:00,73.54,73.66,73.53,73.55,180 5199,20240829 13:15:00,73.55,73.59,73.53,73.59,53 5200,20240829 13:20:00,73.6,73.63,73.58,73.59,38 5201,20240829 13:25:00,73.62,73.64,73.58,73.63,38 5202,20240829 13:30:00,73.63,73.72,73.63,73.66,129 5203,20240829 13:35:00,73.66,73.69,73.63,73.65,76 5204,20240829 13:40:00,73.65,73.68,73.6,73.63,90 5205,20240829 13:45:00,73.63,73.63,73.56,73.56,82 5206,20240829 13:50:00,73.57,73.61,73.46,73.47,150 5207,20240829 13:55:00,73.46,73.56,73.44,73.5,194 5208,20240829 14:00:00,73.5,73.59,73.5,73.55,105 5209,20240829 14:05:00,73.55,73.58,73.53,73.57,59 5210,20240829 14:10:00,73.57,73.6,73.51,73.53,77 5211,20240829 14:15:00,73.56,73.76,73.5,73.74,252 5212,20240829 14:20:00,73.73,73.8,73.61,73.65,335 5213,20240829 14:25:00,73.66,73.79,73.66,73.78,671 5214,20240829 14:30:00,73.78,73.78,73.69,73.72,231 5215,20240829 14:35:00,73.74,73.81,73.73,73.79,91 5216,20240829 14:40:00,73.79,73.81,73.75,73.76,116 5217,20240829 14:45:00,73.74,73.77,73.72,73.76,106 5218,20240829 14:50:00,73.75,73.8,73.73,73.8,54 5219,20240829 14:55:00,73.8,73.8,73.76,73.77,66 5220,20240829 15:00:00,73.75,73.79,73.75,73.78,49 5221,20240829 15:05:00,73.79,73.82,73.79,73.81,26 5222,20240829 15:10:00,73.82,73.85,73.82,73.84,114 5223,20240829 15:15:00,73.84,73.86,73.83,73.83,77 5224,20240829 15:20:00,73.82,73.85,73.82,73.85,35 5225,20240829 15:25:00,73.85,73.87,73.85,73.86,25 5226,20240829 15:30:00,73.86,73.89,73.86,73.87,103 5227,20240829 15:35:00,73.86,73.9,73.86,73.88,60 5228,20240829 15:40:00,73.89,73.91,73.89,73.89,44 5229,20240829 15:45:00,73.91,73.93,73.82,73.84,144 5230,20240829 15:50:00,73.84,73.84,73.8,73.82,66 5231,20240829 15:55:00,73.85,73.89,73.84,73.88,67 5232,20240829 16:00:00,73.88,73.89,73.82,73.82,27 5233,20240829 16:05:00,73.81,73.81,73.77,73.78,83 5234,20240829 16:10:00,73.78,73.8,73.75,73.8,63 5235,20240829 16:15:00,73.79,73.79,73.78,73.79,11 5236,20240829 16:20:00,73.8,73.82,73.79,73.82,10 5237,20240829 16:25:00,73.82,73.82,73.81,73.81,6 5238,20240829 16:30:00,73.8,73.81,73.79,73.81,45 5239,20240829 16:35:00,73.81,73.83,73.81,73.82,18 5240,20240829 16:40:00,73.82,73.85,73.82,73.84,19 5241,20240829 16:45:00,73.85,73.89,73.84,73.86,158 5242,20240829 16:50:00,73.85,73.93,73.85,73.92,445 5243,20240829 16:55:00,73.89,73.92,73.89,73.89,17 5244,20240829 18:00:00,73.78,73.78,73.73,73.73,8 5245,20240829 18:05:00,73.73,73.73,73.73,73.73,0 5246,20240829 18:10:00,73.75,73.76,73.75,73.76,5 5247,20240829 18:15:00,73.76,73.82,73.76,73.81,19 5248,20240829 18:20:00,73.79,73.79,73.79,73.79,1 5249,20240829 18:25:00,73.79,73.79,73.79,73.79,0 5250,20240829 18:30:00,73.81,73.81,73.81,73.81,1 5251,20240829 18:35:00,73.8,73.8,73.8,73.8,3 5252,20240829 18:40:00,73.76,73.77,73.76,73.77,3 5253,20240829 18:45:00,73.75,73.75,73.75,73.75,1 5254,20240829 18:50:00,73.79,73.79,73.79,73.79,2 5255,20240829 18:55:00,73.78,73.78,73.75,73.75,5 5256,20240829 19:00:00,73.74,73.74,73.74,73.74,4 5257,20240829 19:05:00,73.74,73.74,73.74,73.74,5 5258,20240829 19:10:00,73.74,73.74,73.74,73.74,0 5259,20240829 19:15:00,73.75,73.75,73.74,73.74,9 5260,20240829 19:20:00,73.74,73.74,73.74,73.74,0 5261,20240829 19:25:00,73.73,73.73,73.73,73.73,2 5262,20240829 19:30:00,73.7,73.7,73.7,73.7,1 5263,20240829 19:35:00,73.7,73.7,73.7,73.7,0 5264,20240829 19:40:00,73.68,73.68,73.67,73.68,5 5265,20240829 19:45:00,73.68,73.69,73.68,73.69,2 5266,20240829 19:50:00,73.65,73.67,73.65,73.67,3 5267,20240829 19:55:00,73.68,73.68,73.61,73.61,31 5268,20240829 20:00:00,73.61,73.64,73.56,73.63,90 5269,20240829 20:05:00,73.63,73.63,73.63,73.63,0 5270,20240829 20:10:00,73.64,73.65,73.64,73.65,2 5271,20240829 20:15:00,73.62,73.63,73.62,73.63,2 5272,20240829 20:20:00,73.63,73.63,73.63,73.63,0 5273,20240829 20:25:00,73.62,73.69,73.62,73.69,10 5274,20240829 20:30:00,73.69,73.69,73.69,73.69,2 5275,20240829 20:35:00,73.67,73.67,73.67,73.67,1 5276,20240829 20:40:00,73.68,73.68,73.68,73.68,2 5277,20240829 20:45:00,73.7,73.74,73.7,73.72,6 5278,20240829 20:50:00,73.71,73.71,73.71,73.71,1 5279,20240829 20:55:00,73.7,73.7,73.7,73.7,4 5280,20240829 21:00:00,73.65,73.73,73.65,73.73,11 5281,20240829 21:05:00,73.72,73.72,73.69,73.69,3 5282,20240829 21:10:00,73.67,73.74,73.67,73.71,17 5283,20240829 21:15:00,73.74,73.78,73.73,73.77,9 5284,20240829 21:20:00,73.78,73.9,73.78,73.9,33 5285,20240829 21:25:00,73.9,73.9,73.87,73.87,9 5286,20240829 21:30:00,73.87,73.89,73.87,73.87,3 5287,20240829 21:35:00,73.88,73.94,73.88,73.92,37 5288,20240829 21:40:00,73.92,73.92,73.91,73.91,4 5289,20240829 21:45:00,73.93,73.93,73.88,73.89,7 5290,20240829 21:50:00,73.9,73.9,73.81,73.81,10 5291,20240829 21:55:00,73.78,73.78,73.78,73.78,1 5292,20240829 22:00:00,73.82,73.83,73.81,73.83,4 5293,20240829 22:05:00,73.86,73.86,73.84,73.84,35 5294,20240829 22:10:00,73.82,73.82,73.82,73.82,2 5295,20240829 22:15:00,73.87,73.88,73.86,73.86,10 5296,20240829 22:20:00,73.88,73.89,73.88,73.89,2 5297,20240829 22:25:00,73.89,73.93,73.89,73.92,24 5298,20240829 22:30:00,73.9,73.9,73.87,73.88,5 5299,20240829 22:35:00,73.88,73.88,73.88,73.88,0 5300,20240829 22:40:00,73.85,73.85,73.85,73.85,3 5301,20240829 22:45:00,73.87,73.87,73.87,73.87,2 5302,20240829 22:50:00,73.88,73.9,73.88,73.9,2 5303,20240829 22:55:00,73.88,73.93,73.88,73.93,3 5304,20240829 23:00:00,73.93,73.93,73.91,73.91,3 5305,20240829 23:05:00,73.92,73.92,73.87,73.87,10 5306,20240829 23:10:00,73.85,73.85,73.83,73.84,9 5307,20240829 23:15:00,73.83,73.83,73.83,73.83,1 5308,20240829 23:20:00,73.92,73.92,73.88,73.88,9 5309,20240829 23:25:00,73.88,73.88,73.88,73.88,2 5310,20240829 23:30:00,73.88,73.89,73.87,73.87,9 5311,20240829 23:35:00,73.87,73.87,73.87,73.87,0 5312,20240829 23:40:00,73.87,73.87,73.87,73.87,0 5313,20240829 23:45:00,73.91,73.94,73.91,73.94,22 5314,20240829 23:50:00,73.95,74.01,73.94,73.98,63 5315,20240829 23:55:00,73.98,73.98,73.98,73.98,0 5316,20240830 00:00:00,73.96,73.96,73.93,73.93,11 5317,20240830 00:05:00,73.94,73.94,73.91,73.92,6 5318,20240830 00:10:00,73.97,73.98,73.97,73.98,5 5319,20240830 00:15:00,73.98,73.98,73.98,73.98,1 5320,20240830 00:20:00,73.98,73.98,73.98,73.98,0 5321,20240830 00:25:00,73.98,73.98,73.98,73.98,0 5322,20240830 00:30:00,73.98,73.98,73.98,73.98,0 5323,20240830 00:35:00,73.98,73.98,73.92,73.93,14 5324,20240830 00:40:00,73.93,73.93,73.93,73.93,0 5325,20240830 00:45:00,73.96,73.97,73.93,73.97,18 5326,20240830 00:50:00,73.97,73.97,73.95,73.95,6 5327,20240830 00:55:00,73.94,73.97,73.94,73.97,7 5328,20240830 01:00:00,73.94,73.94,73.94,73.94,1 5329,20240830 01:05:00,73.93,73.95,73.93,73.94,7 5330,20240830 01:10:00,73.96,73.98,73.94,73.98,14 5331,20240830 01:15:00,73.98,73.98,73.97,73.97,2 5332,20240830 01:20:00,73.99,73.99,73.99,73.99,1 5333,20240830 01:25:00,74.0,74.0,73.99,74.0,8 5334,20240830 01:30:00,74.01,74.05,74.01,74.01,56 5335,20240830 01:35:00,74.03,74.07,74.02,74.07,10 5336,20240830 01:40:00,74.05,74.06,74.05,74.06,2 5337,20240830 01:45:00,74.06,74.07,74.03,74.03,4 5338,20240830 01:50:00,74.05,74.07,74.05,74.06,4 5339,20240830 01:55:00,74.05,74.06,74.03,74.03,4 5340,20240830 02:00:00,74.02,74.02,74.02,74.02,3 5341,20240830 02:05:00,74.02,74.03,73.98,74.0,18 5342,20240830 02:10:00,74.0,74.04,74.0,74.02,17 5343,20240830 02:15:00,74.06,74.09,74.04,74.05,22 5344,20240830 02:20:00,73.98,74.01,73.98,74.0,15 5345,20240830 02:25:00,74.02,74.06,74.02,74.04,28 5346,20240830 02:30:00,74.03,74.09,74.02,74.09,22 5347,20240830 02:35:00,74.05,74.05,74.04,74.04,7 5348,20240830 02:40:00,74.06,74.08,74.04,74.06,25 5349,20240830 02:45:00,74.05,74.05,74.02,74.03,6 5350,20240830 02:50:00,74.03,74.03,73.99,74.01,24 5351,20240830 02:55:00,74.03,74.06,74.03,74.05,23 5352,20240830 03:00:00,74.01,74.06,73.97,74.06,44 5353,20240830 03:05:00,74.06,74.2,74.06,74.2,123 5354,20240830 03:10:00,74.16,74.17,74.1,74.14,78 5355,20240830 03:15:00,74.15,74.16,74.1,74.15,31 5356,20240830 03:20:00,74.17,74.29,74.17,74.29,42 5357,20240830 03:25:00,74.29,74.3,74.22,74.25,66 5358,20240830 03:30:00,74.26,74.28,74.21,74.26,57 5359,20240830 03:35:00,74.27,74.34,74.24,74.3,88 5360,20240830 03:40:00,74.26,74.28,74.15,74.15,48 5361,20240830 03:45:00,74.18,74.18,74.05,74.12,34 5362,20240830 03:50:00,74.12,74.19,74.12,74.19,18 5363,20240830 03:55:00,74.17,74.19,74.08,74.13,41 5364,20240830 04:00:00,74.12,74.13,74.05,74.11,19 5365,20240830 04:05:00,74.13,74.24,74.09,74.2,63 5366,20240830 04:10:00,74.2,74.24,74.12,74.22,33 5367,20240830 04:15:00,74.21,74.22,74.12,74.15,37 5368,20240830 04:20:00,74.16,74.16,74.04,74.12,30 5369,20240830 04:25:00,74.15,74.15,74.04,74.05,208 5370,20240830 04:30:00,74.05,74.16,74.05,74.15,74 5371,20240830 04:35:00,74.14,74.16,74.06,74.06,51 5372,20240830 04:40:00,74.09,74.19,74.09,74.17,33 5373,20240830 04:45:00,74.14,74.14,73.99,74.04,47 5374,20240830 04:50:00,74.03,74.03,73.9,73.98,36 5375,20240830 04:55:00,73.97,73.99,73.87,73.9,52 5376,20240830 05:00:00,73.89,73.91,73.76,73.86,80 5377,20240830 05:05:00,73.9,73.9,73.79,73.83,65 5378,20240830 05:10:00,73.83,73.96,73.83,73.96,38 5379,20240830 05:15:00,73.97,73.97,73.84,73.84,32 5380,20240830 05:20:00,73.9,73.92,73.85,73.89,31 5381,20240830 05:25:00,73.91,73.93,73.8,73.91,25 5382,20240830 05:30:00,73.89,73.89,73.74,73.85,23 5383,20240830 05:35:00,73.83,73.84,73.78,73.8,23 5384,20240830 05:40:00,73.78,73.8,73.7,73.74,32 5385,20240830 05:45:00,73.77,73.83,73.77,73.82,13 5386,20240830 05:50:00,73.78,73.78,73.66,73.68,19 5387,20240830 05:55:00,73.68,73.68,73.63,73.63,13 5388,20240830 06:00:00,73.64,73.72,73.63,73.71,29 5389,20240830 06:05:00,73.69,73.7,73.68,73.7,16 5390,20240830 06:10:00,73.71,73.75,73.69,73.73,17 5391,20240830 06:15:00,73.72,73.78,73.68,73.77,29 5392,20240830 06:20:00,73.76,73.77,73.68,73.69,18 5393,20240830 06:25:00,73.73,73.78,73.7,73.76,9 5394,20240830 06:30:00,73.75,73.81,73.75,73.76,6 5395,20240830 06:35:00,73.75,73.77,73.75,73.75,7 5396,20240830 06:40:00,73.72,73.79,73.72,73.78,17 5397,20240830 06:45:00,73.77,73.9,73.77,73.9,20 5398,20240830 06:50:00,73.91,73.97,73.9,73.9,16 5399,20240830 06:55:00,73.96,73.96,73.91,73.94,9 5400,20240830 07:00:00,73.96,73.96,73.91,73.92,16 5401,20240830 07:05:00,73.94,73.98,73.89,73.97,12 5402,20240830 07:10:00,73.96,73.97,73.86,73.96,47 5403,20240830 07:15:00,73.95,73.97,73.88,73.88,17 5404,20240830 07:20:00,73.88,73.9,73.85,73.9,17 5405,20240830 07:25:00,73.87,73.87,73.73,73.75,70 5406,20240830 07:30:00,73.75,73.77,73.5,73.53,142 5407,20240830 07:35:00,73.56,73.65,73.56,73.63,89 5408,20240830 07:40:00,73.63,73.71,73.61,73.63,84 5409,20240830 07:45:00,73.65,73.79,73.64,73.79,21 5410,20240830 07:50:00,73.77,73.78,73.7,73.77,125 5411,20240830 07:55:00,73.77,73.79,73.73,73.76,32 5412,20240830 08:00:00,73.76,73.81,73.72,73.73,84 5413,20240830 08:05:00,73.72,73.88,73.72,73.88,39 5414,20240830 08:10:00,73.87,73.92,73.77,73.8,48 5415,20240830 08:15:00,73.77,73.84,73.67,73.69,43 5416,20240830 08:20:00,73.69,73.86,73.69,73.86,137 5417,20240830 08:25:00,73.86,73.86,73.76,73.79,32 5418,20240830 08:30:00,73.83,73.91,73.76,73.91,71 5419,20240830 08:35:00,73.92,73.92,73.79,73.81,42 5420,20240830 08:40:00,73.81,73.9,73.81,73.85,31 5421,20240830 08:45:00,73.83,73.84,73.73,73.75,66 5422,20240830 08:50:00,73.75,73.75,73.61,73.7,119 5423,20240830 08:55:00,73.69,73.74,73.63,73.64,57 5424,20240830 09:00:00,73.63,73.65,72.41,72.41,1569 5425,20240830 09:05:00,72.42,72.45,71.79,72.17,2079 5426,20240830 09:10:00,72.16,72.38,72.1,72.12,787 5427,20240830 09:15:00,72.1,72.31,72.03,72.12,539 5428,20240830 09:20:00,72.1,72.62,72.07,72.56,670 5429,20240830 09:25:00,72.55,72.59,72.28,72.49,408 5430,20240830 09:30:00,72.51,72.53,72.28,72.29,382 5431,20240830 09:35:00,72.3,72.48,72.17,72.24,520 5432,20240830 09:40:00,72.24,72.34,72.17,72.32,225 5433,20240830 09:45:00,72.31,72.39,72.16,72.22,239 5434,20240830 09:50:00,72.23,72.31,72.1,72.15,239 5435,20240830 09:55:00,72.14,72.19,71.89,71.98,270 5436,20240830 10:00:00,71.97,72.0,71.67,71.77,2713 5437,20240830 10:05:00,71.78,72.02,71.71,72.02,384 5438,20240830 10:10:00,72.02,72.17,71.94,72.09,316 5439,20240830 10:15:00,72.09,72.3,72.04,72.17,295 5440,20240830 10:20:00,72.19,72.24,72.1,72.14,295 5441,20240830 10:25:00,72.14,72.16,71.97,71.98,160 5442,20240830 10:30:00,71.96,72.0,71.83,71.85,159 5443,20240830 10:35:00,71.84,71.95,71.84,71.9,122 5444,20240830 10:40:00,71.88,72.04,71.87,71.92,94 5445,20240830 10:45:00,71.91,72.14,71.9,72.13,229 5446,20240830 10:50:00,72.1,72.12,71.95,72.04,203 5447,20240830 10:55:00,72.03,72.2,72.02,72.05,202 5448,20240830 11:00:00,72.03,72.28,71.99,72.26,221 5449,20240830 11:05:00,72.26,72.26,72.05,72.06,127 5450,20240830 11:10:00,72.04,72.05,71.91,71.95,244 5451,20240830 11:15:00,71.94,72.1,71.92,71.95,276 5452,20240830 11:20:00,71.96,72.06,71.92,71.94,215 5453,20240830 11:25:00,71.93,72.06,71.79,72.03,606 5454,20240830 11:30:00,72.02,72.14,72.0,72.12,238 5455,20240830 11:35:00,72.11,72.15,72.06,72.12,154 5456,20240830 11:40:00,72.12,72.16,72.06,72.15,140 5457,20240830 11:45:00,72.15,72.16,72.08,72.12,262 5458,20240830 11:50:00,72.1,72.13,72.03,72.05,186 5459,20240830 11:55:00,72.07,72.18,72.03,72.17,179 5460,20240830 12:00:00,72.19,72.25,72.18,72.22,133 5461,20240830 12:05:00,72.22,72.3,72.21,72.24,418 5462,20240830 12:10:00,72.24,72.29,72.22,72.26,258 5463,20240830 12:15:00,72.26,72.29,72.16,72.18,230 5464,20240830 12:20:00,72.18,72.23,72.13,72.15,180 5465,20240830 12:25:00,72.16,72.25,72.14,72.21,147 5466,20240830 12:30:00,72.21,72.23,72.1,72.11,167 5467,20240830 12:35:00,72.11,72.14,71.98,71.99,236 5468,20240830 12:40:00,72.0,72.01,71.94,71.97,119 5469,20240830 12:45:00,71.98,72.0,71.87,72.0,210 5470,20240830 12:50:00,71.97,71.98,71.88,71.98,249 5471,20240830 12:55:00,71.99,72.02,71.88,71.95,214 5472,20240830 13:00:00,71.95,71.97,71.92,71.96,111 5473,20240830 13:05:00,71.95,71.98,71.9,71.97,77 5474,20240830 13:10:00,71.97,71.97,71.88,71.92,89 5475,20240830 13:15:00,71.9,71.9,71.75,71.77,166 5476,20240830 13:20:00,71.76,71.86,71.76,71.83,217 5477,20240830 13:25:00,71.83,71.96,71.79,71.93,233 5478,20240830 13:30:00,71.95,72.02,71.91,72.0,231 5479,20240830 13:35:00,71.98,72.01,71.9,71.99,179 5480,20240830 13:40:00,72.0,72.04,71.99,72.02,55 5481,20240830 13:45:00,72.02,72.04,71.97,71.97,161 5482,20240830 13:50:00,71.96,72.03,71.95,72.01,72 5483,20240830 13:55:00,72.04,72.06,71.97,71.99,48 5484,20240830 14:00:00,71.99,72.04,71.94,71.96,174 5485,20240830 14:05:00,71.96,72.05,71.92,71.94,417 5486,20240830 14:10:00,71.93,71.95,71.88,71.89,182 5487,20240830 14:15:00,71.89,71.99,71.89,71.93,243 5488,20240830 14:20:00,71.91,72.08,71.87,72.01,353 5489,20240830 14:25:00,72.02,72.1,71.84,71.91,1459 5490,20240830 14:30:00,71.9,71.93,71.83,71.87,488 5491,20240830 14:35:00,71.87,71.87,71.81,71.86,254 5492,20240830 14:40:00,71.85,71.92,71.84,71.85,139 5493,20240830 14:45:00,71.85,71.85,71.72,71.78,238 5494,20240830 14:50:00,71.78,71.84,71.78,71.83,194 5495,20240830 14:55:00,71.82,71.82,71.76,71.76,125 5496,20240830 15:00:00,71.76,71.79,71.74,71.76,111 5497,20240830 15:05:00,71.73,71.77,71.72,71.75,75 5498,20240830 15:10:00,71.74,71.74,71.72,71.74,39 5499,20240830 15:15:00,71.75,71.75,71.71,71.73,244 5500,20240830 15:20:00,71.72,71.74,71.7,71.73,66 5501,20240830 15:25:00,71.73,71.75,71.71,71.72,85 5502,20240830 15:30:00,71.71,71.85,71.71,71.76,196 5503,20240830 15:35:00,71.77,71.8,71.75,71.8,26 5504,20240830 15:40:00,71.78,71.8,71.77,71.8,20 5505,20240830 15:45:00,71.81,71.84,71.8,71.83,55 5506,20240830 15:50:00,71.84,71.9,71.83,71.87,150 5507,20240830 15:55:00,71.87,71.93,71.82,71.91,75 5508,20240830 16:00:00,71.9,71.99,71.9,71.94,116 5509,20240830 16:05:00,71.93,71.98,71.91,71.96,107 5510,20240830 16:10:00,71.96,71.96,71.91,71.91,72 5511,20240830 16:15:00,71.91,71.93,71.89,71.89,74 5512,20240830 16:20:00,71.89,71.93,71.89,71.91,13 5513,20240830 16:25:00,71.92,71.92,71.89,71.9,13 5514,20240830 16:30:00,71.9,71.94,71.89,71.94,20 5515,20240830 16:35:00,71.94,71.97,71.93,71.93,20 5516,20240830 16:40:00,71.94,71.95,71.92,71.94,69 5517,20240830 16:45:00,71.94,71.97,71.93,71.97,63 5518,20240830 16:50:00,71.94,71.96,71.93,71.96,19 5519,20240830 16:55:00,71.96,71.99,71.95,71.98,44 5520,20240901 18:00:00,71.82,71.96,71.63,71.67,95 5521,20240901 18:05:00,71.71,71.76,71.71,71.73,8 5522,20240901 18:10:00,71.67,71.68,71.56,71.57,26 5523,20240901 18:15:00,71.6,71.6,71.55,71.55,18 5524,20240901 18:20:00,71.55,71.6,71.54,71.57,29 5525,20240901 18:25:00,71.58,71.58,71.58,71.58,4 5526,20240901 18:30:00,71.59,71.61,71.59,71.61,6 5527,20240901 18:35:00,71.58,71.58,71.58,71.58,3 5528,20240901 18:40:00,71.55,71.55,71.55,71.55,3 5529,20240901 18:45:00,71.52,71.54,71.51,71.54,11 5530,20240901 18:50:00,71.55,71.55,71.55,71.55,1 5531,20240901 18:55:00,71.56,71.56,71.56,71.56,1 5532,20240901 19:00:00,71.56,71.56,71.56,71.56,0 5533,20240901 19:05:00,71.56,71.56,71.56,71.56,0 5534,20240901 19:10:00,71.56,71.56,71.56,71.56,0 5535,20240901 19:15:00,71.5,71.5,71.45,71.45,78 5536,20240901 19:20:00,71.45,71.45,71.45,71.45,3 5537,20240901 19:25:00,71.47,71.47,71.47,71.47,1 5538,20240901 19:30:00,71.47,71.47,71.46,71.46,3 5539,20240901 19:35:00,71.45,71.45,71.44,71.45,5 5540,20240901 19:40:00,71.44,71.44,71.41,71.41,25 5541,20240901 19:45:00,71.41,71.42,71.41,71.42,6 5542,20240901 19:50:00,71.4,71.4,71.39,71.4,4 5543,20240901 19:55:00,71.4,71.41,71.32,71.34,55 5544,20240901 20:00:00,71.34,71.42,71.33,71.38,21 5545,20240901 20:05:00,71.38,71.38,71.38,71.38,0 5546,20240901 20:10:00,71.4,71.41,71.38,71.39,16 5547,20240901 20:15:00,71.38,71.43,71.38,71.43,7 5548,20240901 20:20:00,71.46,71.49,71.46,71.49,16 5549,20240901 20:25:00,71.51,71.53,71.5,71.51,12 5550,20240901 20:30:00,71.47,71.47,71.46,71.46,4 5551,20240901 20:35:00,71.48,71.49,71.48,71.49,31 5552,20240901 20:40:00,71.48,71.49,71.47,71.48,16 5553,20240901 20:45:00,71.49,71.57,71.49,71.57,14 5554,20240901 20:50:00,71.59,71.65,71.59,71.62,27 5555,20240901 20:55:00,71.64,71.64,71.63,71.64,8 5556,20240901 21:00:00,71.63,71.73,71.55,71.68,41 5557,20240901 21:05:00,71.68,71.68,71.68,71.68,2 5558,20240901 21:10:00,71.67,71.67,71.63,71.63,25 5559,20240901 21:15:00,71.61,71.62,71.59,71.59,14 5560,20240901 21:20:00,71.58,71.58,71.55,71.55,10 5561,20240901 21:25:00,71.54,71.54,71.49,71.5,12 5562,20240901 21:30:00,71.47,71.55,71.47,71.55,8 5563,20240901 21:35:00,71.48,71.49,71.47,71.49,4 5564,20240901 21:40:00,71.5,71.5,71.42,71.42,24 5565,20240901 21:45:00,71.45,71.45,71.41,71.42,6 5566,20240901 21:50:00,71.4,71.43,71.4,71.43,20 5567,20240901 21:55:00,71.4,71.4,71.4,71.4,1 5568,20240901 22:00:00,71.41,71.41,71.37,71.37,10 5569,20240901 22:05:00,71.38,71.38,71.3,71.34,14 5570,20240901 22:10:00,71.37,71.37,71.31,71.31,9 5571,20240901 22:15:00,71.3,71.3,71.26,71.27,8 5572,20240901 22:20:00,71.34,71.34,71.34,71.34,4 5573,20240901 22:25:00,71.32,71.32,71.32,71.32,1 5574,20240901 22:30:00,71.31,71.31,71.31,71.31,10 5575,20240901 22:35:00,71.29,71.31,71.25,71.27,9 5576,20240901 22:40:00,71.29,71.31,71.25,71.26,15 5577,20240901 22:45:00,71.3,71.32,71.3,71.31,10 5578,20240901 22:50:00,71.31,71.33,71.28,71.33,7 5579,20240901 22:55:00,71.35,71.37,71.35,71.37,6 5580,20240901 23:00:00,71.38,71.38,71.35,71.35,10 5581,20240901 23:05:00,71.37,71.37,71.29,71.3,11 5582,20240901 23:10:00,71.3,71.3,71.28,71.29,8 5583,20240901 23:15:00,71.29,71.31,71.27,71.27,5 5584,20240901 23:20:00,71.29,71.29,71.27,71.27,15 5585,20240901 23:25:00,71.27,71.27,71.26,71.26,5 5586,20240901 23:30:00,71.29,71.33,71.29,71.31,9 5587,20240901 23:35:00,71.3,71.3,71.29,71.3,5 5588,20240901 23:40:00,71.28,71.29,71.27,71.29,8 5589,20240901 23:45:00,71.29,71.32,71.29,71.32,6 5590,20240901 23:50:00,71.31,71.33,71.31,71.33,2 5591,20240901 23:55:00,71.35,71.35,71.35,71.35,2 5592,20240902 00:00:00,71.34,71.34,71.34,71.34,1 5593,20240902 00:05:00,71.31,71.32,71.31,71.32,2 5594,20240902 00:10:00,71.32,71.32,71.32,71.32,0 5595,20240902 00:15:00,71.27,71.35,71.26,71.35,22 5596,20240902 00:20:00,71.37,71.37,71.37,71.37,1 5597,20240902 00:25:00,71.37,71.37,71.37,71.37,0 5598,20240902 00:30:00,71.35,71.35,71.35,71.35,1 5599,20240902 00:35:00,71.34,71.36,71.34,71.34,9 5600,20240902 00:40:00,71.33,71.33,71.33,71.33,1 5601,20240902 00:45:00,71.35,71.35,71.35,71.35,2 5602,20240902 00:50:00,71.35,71.35,71.35,71.35,2 5603,20240902 00:55:00,71.34,71.36,71.34,71.36,2 5604,20240902 01:00:00,71.35,71.35,71.35,71.35,1 5605,20240902 01:05:00,71.33,71.33,71.33,71.33,1 5606,20240902 01:10:00,71.33,71.33,71.33,71.33,0 5607,20240902 01:15:00,71.39,71.43,71.39,71.42,6 5608,20240902 01:20:00,71.42,71.43,71.42,71.42,5 5609,20240902 01:25:00,71.43,71.43,71.42,71.42,13 5610,20240902 01:30:00,71.43,71.45,71.39,71.4,18 5611,20240902 01:35:00,71.4,71.47,71.39,71.46,32 5612,20240902 01:40:00,71.48,71.5,71.47,71.47,51 5613,20240902 01:45:00,71.45,71.49,71.45,71.46,19 5614,20240902 01:50:00,71.44,71.45,71.44,71.45,2 5615,20240902 01:55:00,71.44,71.45,71.44,71.45,5 5616,20240902 02:00:00,71.45,71.48,71.37,71.48,53 5617,20240902 02:05:00,71.4,71.43,71.38,71.43,6 5618,20240902 02:10:00,71.44,71.44,71.39,71.39,10 5619,20240902 02:15:00,71.39,71.4,71.37,71.38,28 5620,20240902 02:20:00,71.36,71.36,71.33,71.35,12 5621,20240902 02:25:00,71.36,71.43,71.34,71.43,16 5622,20240902 02:30:00,71.41,71.45,71.4,71.43,25 5623,20240902 02:35:00,71.44,71.44,71.4,71.43,21 5624,20240902 02:40:00,71.42,71.43,71.41,71.41,10 5625,20240902 02:45:00,71.41,71.45,71.41,71.45,10 5626,20240902 02:50:00,71.45,71.5,71.43,71.43,77 5627,20240902 02:55:00,71.45,71.45,71.37,71.37,16 5628,20240902 03:00:00,71.37,71.49,71.37,71.47,67 5629,20240902 03:05:00,71.52,71.62,71.52,71.56,46 5630,20240902 03:10:00,71.56,71.62,71.52,71.62,30 5631,20240902 03:15:00,71.63,71.72,71.61,71.64,52 5632,20240902 03:20:00,71.65,71.67,71.62,71.64,33 5633,20240902 03:25:00,71.63,71.63,71.61,71.61,5 5634,20240902 03:30:00,71.61,71.67,71.58,71.67,14 5635,20240902 03:35:00,71.66,71.74,71.63,71.73,29 5636,20240902 03:40:00,71.75,71.76,71.7,71.72,9 5637,20240902 03:45:00,71.74,71.8,71.7,71.79,20 5638,20240902 03:50:00,71.8,71.85,71.78,71.83,22 5639,20240902 03:55:00,71.8,71.81,71.76,71.79,26 5640,20240902 04:00:00,71.77,71.81,71.72,71.76,46 5641,20240902 04:05:00,71.75,71.76,71.65,71.66,89 5642,20240902 04:10:00,71.68,71.7,71.59,71.7,40 5643,20240902 04:15:00,71.65,71.75,71.65,71.74,35 5644,20240902 04:20:00,71.73,71.76,71.68,71.75,14 5645,20240902 04:25:00,71.7,71.79,71.66,71.75,62 5646,20240902 04:30:00,71.78,71.93,71.78,71.92,71 5647,20240902 04:35:00,71.91,72.02,71.88,71.93,76 5648,20240902 04:40:00,71.88,72.01,71.88,71.95,116 5649,20240902 04:45:00,71.94,71.98,71.84,71.97,46 5650,20240902 04:50:00,71.95,72.0,71.9,72.0,24 5651,20240902 04:55:00,71.99,72.11,71.97,72.04,47 5652,20240902 05:00:00,72.07,72.15,72.01,72.04,63 5653,20240902 05:05:00,72.02,72.08,72.02,72.07,39 5654,20240902 05:10:00,72.06,72.12,72.02,72.11,65 5655,20240902 05:15:00,72.12,72.13,72.05,72.08,40 5656,20240902 05:20:00,72.1,72.12,72.0,72.01,57 5657,20240902 05:25:00,71.99,72.04,71.96,72.03,117 5658,20240902 05:30:00,72.0,72.04,71.97,71.97,29 5659,20240902 05:35:00,71.98,72.05,71.97,72.01,53 5660,20240902 05:40:00,72.0,72.03,71.98,72.03,7 5661,20240902 05:45:00,72.05,72.05,71.89,71.9,67 5662,20240902 05:50:00,71.87,71.87,71.74,71.79,88 5663,20240902 05:55:00,71.79,71.87,71.74,71.86,32 5664,20240902 06:00:00,71.85,71.85,71.77,71.83,37 5665,20240902 06:05:00,71.85,71.87,71.81,71.82,51 5666,20240902 06:10:00,71.82,71.82,71.7,71.76,26 5667,20240902 06:15:00,71.74,71.82,71.72,71.79,39 5668,20240902 06:20:00,71.8,71.86,71.8,71.82,35 5669,20240902 06:25:00,71.83,71.87,71.79,71.79,32 5670,20240902 06:30:00,71.79,71.79,71.73,71.75,16 5671,20240902 06:35:00,71.79,71.79,71.77,71.79,6 5672,20240902 06:40:00,71.77,71.84,71.76,71.77,30 5673,20240902 06:45:00,71.77,71.81,71.76,71.8,24 5674,20240902 06:50:00,71.79,71.87,71.76,71.86,68 5675,20240902 06:55:00,71.86,71.88,71.79,71.8,51 5676,20240902 07:00:00,71.81,71.89,71.8,71.88,51 5677,20240902 07:05:00,71.87,72.02,71.87,72.01,72 5678,20240902 07:10:00,71.99,72.05,71.96,72.02,117 5679,20240902 07:15:00,72.05,72.11,72.02,72.11,60 5680,20240902 07:20:00,72.09,72.1,72.05,72.08,86 5681,20240902 07:25:00,72.05,72.09,72.05,72.06,52 5682,20240902 07:30:00,72.05,72.08,72.04,72.05,16 5683,20240902 07:35:00,72.05,72.05,72.02,72.05,26 5684,20240902 07:40:00,72.04,72.04,71.99,72.0,29 5685,20240902 07:45:00,72.01,72.03,72.0,72.01,37 5686,20240902 07:50:00,71.99,72.0,71.92,71.93,36 5687,20240902 07:55:00,71.92,71.92,71.81,71.81,45 5688,20240902 08:00:00,71.78,71.86,71.73,71.82,53 5689,20240902 08:05:00,71.86,71.93,71.84,71.87,42 5690,20240902 08:10:00,71.86,71.86,71.83,71.85,11 5691,20240902 08:15:00,71.84,71.84,71.76,71.76,17 5692,20240902 08:20:00,71.73,71.8,71.7,71.78,32 5693,20240902 08:25:00,71.78,71.81,71.75,71.77,32 5694,20240902 08:30:00,71.79,71.79,71.73,71.76,15 5695,20240902 08:35:00,71.74,71.74,71.71,71.71,19 5696,20240902 08:40:00,71.72,71.82,71.72,71.79,80 5697,20240902 08:45:00,71.78,71.83,71.77,71.77,38 5698,20240902 08:50:00,71.78,71.82,71.77,71.82,56 5699,20240902 08:55:00,71.82,71.97,71.79,71.91,117 5700,20240902 09:00:00,71.91,71.99,71.82,71.9,108 5701,20240902 09:05:00,71.88,71.89,71.83,71.85,42 5702,20240902 09:10:00,71.86,71.95,71.86,71.95,36 5703,20240902 09:15:00,71.97,71.97,71.84,71.84,70 5704,20240902 09:20:00,71.83,72.02,71.8,71.98,135 5705,20240902 09:25:00,71.97,71.97,71.89,71.92,48 5706,20240902 09:30:00,71.93,71.97,71.88,71.9,56 5707,20240902 09:35:00,71.9,71.92,71.81,71.83,23 5708,20240902 09:40:00,71.83,71.83,71.72,71.73,52 5709,20240902 09:45:00,71.73,71.75,71.66,71.72,41 5710,20240902 09:50:00,71.72,71.85,71.72,71.84,30 5711,20240902 09:55:00,71.87,71.87,71.75,71.77,42 5712,20240902 10:00:00,71.79,71.83,71.77,71.77,37 5713,20240902 10:05:00,71.82,71.88,71.79,71.84,146 5714,20240902 10:10:00,71.84,71.87,71.8,71.85,64 5715,20240902 10:15:00,71.86,71.9,71.85,71.9,46 5716,20240902 10:20:00,71.91,71.91,71.84,71.88,73 5717,20240902 10:25:00,71.87,71.89,71.82,71.89,19 5718,20240902 10:30:00,71.87,71.87,71.8,71.81,25 5719,20240902 10:35:00,71.81,71.91,71.81,71.88,30 5720,20240902 10:40:00,71.9,71.91,71.84,71.85,31 5721,20240902 10:45:00,71.83,71.91,71.76,71.85,99 5722,20240902 10:50:00,71.87,71.95,71.83,71.94,60 5723,20240902 10:55:00,71.93,72.01,71.93,71.96,56 5724,20240902 11:00:00,71.95,72.03,71.95,72.03,93 5725,20240902 11:05:00,72.01,72.05,72.0,72.02,38 5726,20240902 11:10:00,72.03,72.03,71.95,72.0,54 5727,20240902 11:15:00,71.97,71.99,71.92,71.97,42 5728,20240902 11:20:00,71.98,72.0,71.88,71.91,36 5729,20240902 11:25:00,71.9,72.0,71.73,71.77,112 5730,20240902 11:30:00,71.78,71.97,71.76,71.89,87 5731,20240902 11:35:00,71.89,71.98,71.88,71.95,16 5732,20240902 11:40:00,71.95,71.95,71.81,71.85,48 5733,20240902 11:45:00,71.9,71.96,71.9,71.93,23 5734,20240902 11:50:00,71.93,72.19,71.92,72.18,214 5735,20240902 11:55:00,72.17,72.4,72.16,72.39,207 5736,20240902 12:00:00,72.41,72.43,72.36,72.4,106 5737,20240902 12:05:00,72.41,72.41,72.36,72.41,40 5738,20240902 12:10:00,72.43,72.5,72.41,72.44,58 5739,20240902 12:15:00,72.43,72.43,72.39,72.41,14 5740,20240902 12:20:00,72.38,72.45,72.34,72.45,15 5741,20240902 12:25:00,72.44,72.45,72.42,72.42,16 5742,20240902 12:30:00,72.41,72.41,72.36,72.36,16 5743,20240902 12:35:00,72.36,72.37,72.31,72.31,19 5744,20240902 12:40:00,72.31,72.31,72.21,72.27,19 5745,20240902 12:45:00,72.27,72.33,72.27,72.33,6 5746,20240902 12:50:00,72.31,72.36,72.27,72.36,25 5747,20240902 12:55:00,72.38,72.46,72.3,72.3,185 5748,20240902 13:00:00,72.33,72.38,72.29,72.32,23 5749,20240902 13:05:00,72.31,72.31,72.28,72.28,13 5750,20240902 13:10:00,72.32,72.32,72.32,72.32,1 5751,20240902 13:15:00,72.28,72.28,72.21,72.21,20 5752,20240902 13:20:00,72.21,72.21,72.2,72.2,2 5753,20240902 13:25:00,72.24,72.24,72.15,72.18,13 5754,20240902 13:30:00,72.19,72.19,72.19,72.19,2 5755,20240902 13:35:00,72.19,72.19,72.19,72.19,0 5756,20240902 13:40:00,72.19,72.19,72.18,72.18,2 5757,20240902 13:45:00,72.17,72.19,72.17,72.19,5 5758,20240902 13:50:00,72.18,72.18,72.17,72.17,7 5759,20240902 13:55:00,72.19,72.19,72.19,72.19,2 5760,20240902 14:00:00,72.19,72.22,72.17,72.22,25 5761,20240902 14:05:00,72.18,72.18,72.17,72.17,7 5762,20240902 14:10:00,72.19,72.21,72.18,72.2,21 5763,20240902 14:15:00,72.2,72.2,72.2,72.2,0 5764,20240902 14:20:00,72.22,72.25,72.21,72.21,33 5765,20240902 14:25:00,72.23,72.23,72.21,72.21,2 5766,20240902 18:00:00,72.25,72.25,71.91,71.93,85 5767,20240902 18:05:00,71.97,71.97,71.93,71.93,3 5768,20240902 18:10:00,71.96,71.96,71.84,71.91,18 5769,20240902 18:15:00,71.91,71.97,71.91,71.97,8 5770,20240902 18:20:00,71.97,71.98,71.96,71.96,26 5771,20240902 18:25:00,71.94,71.94,71.94,71.94,2 5772,20240902 18:30:00,71.95,71.95,71.95,71.95,4 5773,20240902 18:35:00,71.95,71.95,71.95,71.95,1 5774,20240902 18:40:00,71.95,71.95,71.95,71.95,0 5775,20240902 18:45:00,71.95,71.95,71.95,71.95,1 5776,20240902 18:50:00,71.95,71.95,71.89,71.9,9 5777,20240902 18:55:00,71.9,71.9,71.9,71.9,0 5778,20240902 19:00:00,71.85,71.85,71.85,71.85,5 5779,20240902 19:05:00,71.85,71.85,71.85,71.85,14 5780,20240902 19:10:00,71.84,71.85,71.84,71.85,7 5781,20240902 19:15:00,71.85,71.89,71.85,71.89,11 5782,20240902 19:20:00,71.88,71.88,71.86,71.86,9 5783,20240902 19:25:00,71.86,71.89,71.86,71.89,9 5784,20240902 19:30:00,71.89,71.94,71.89,71.94,8 5785,20240902 19:35:00,71.91,71.92,71.91,71.92,4 5786,20240902 19:40:00,71.92,71.92,71.9,71.9,7 5787,20240902 19:45:00,71.9,71.98,71.9,71.98,25 5788,20240902 19:50:00,71.97,71.97,71.96,71.97,5 5789,20240902 19:55:00,71.99,71.99,71.97,71.98,13 5790,20240902 20:00:00,71.99,72.09,71.98,72.07,44 5791,20240902 20:05:00,72.07,72.08,72.01,72.02,27 5792,20240902 20:10:00,72.04,72.11,72.04,72.11,17 5793,20240902 20:15:00,72.1,72.1,72.09,72.09,2 5794,20240902 20:20:00,72.11,72.11,72.09,72.09,5 5795,20240902 20:25:00,72.09,72.09,72.09,72.09,0 5796,20240902 20:30:00,72.06,72.07,72.06,72.07,2 5797,20240902 20:35:00,72.08,72.08,72.07,72.08,3 5798,20240902 20:40:00,72.09,72.1,72.07,72.08,9 5799,20240902 20:45:00,72.07,72.08,72.06,72.08,7 5800,20240902 20:50:00,72.1,72.1,72.1,72.1,1 5801,20240902 20:55:00,72.14,72.15,72.14,72.15,2 5802,20240902 21:00:00,72.14,72.18,72.11,72.11,27 5803,20240902 21:05:00,72.12,72.13,72.12,72.12,5 5804,20240902 21:10:00,72.11,72.11,72.1,72.1,4 5805,20240902 21:15:00,72.08,72.1,72.08,72.09,3 5806,20240902 21:20:00,72.1,72.1,72.05,72.05,2 5807,20240902 21:25:00,72.05,72.05,72.05,72.05,0 5808,20240902 21:30:00,72.09,72.13,72.09,72.11,8 5809,20240902 21:35:00,72.11,72.11,72.0,72.01,35 5810,20240902 21:40:00,72.01,72.01,71.94,71.94,24 5811,20240902 21:45:00,71.96,72.03,71.96,72.03,10 5812,20240902 21:50:00,72.03,72.03,72.01,72.01,7 5813,20240902 21:55:00,72.08,72.08,72.06,72.07,7 5814,20240902 22:00:00,72.07,72.19,72.07,72.19,12 5815,20240902 22:05:00,72.19,72.32,72.19,72.31,45 5816,20240902 22:10:00,72.3,72.31,72.26,72.3,14 5817,20240902 22:15:00,72.28,72.28,72.28,72.28,1 5818,20240902 22:20:00,72.27,72.27,72.25,72.26,7 5819,20240902 22:25:00,72.27,72.28,72.25,72.26,7 5820,20240902 22:30:00,72.28,72.29,72.24,72.24,18 5821,20240902 22:35:00,72.22,72.24,72.19,72.24,20 5822,20240902 22:40:00,72.22,72.22,72.2,72.22,8 5823,20240902 22:45:00,72.22,72.22,72.18,72.18,12 5824,20240902 22:50:00,72.17,72.2,72.17,72.19,8 5825,20240902 22:55:00,72.19,72.21,72.16,72.16,8 5826,20240902 23:00:00,72.19,72.21,72.19,72.2,13 5827,20240902 23:05:00,72.18,72.18,72.1,72.1,11 5828,20240902 23:10:00,72.12,72.12,72.09,72.09,3 5829,20240902 23:15:00,72.07,72.09,72.07,72.08,12 5830,20240902 23:20:00,72.08,72.13,72.08,72.11,4 5831,20240902 23:25:00,72.15,72.15,72.13,72.13,3 5832,20240902 23:30:00,72.14,72.14,72.14,72.14,1 5833,20240902 23:35:00,72.09,72.09,72.06,72.06,2 5834,20240902 23:40:00,72.07,72.09,72.07,72.09,6 5835,20240902 23:45:00,72.11,72.11,72.11,72.11,1 5836,20240902 23:50:00,72.11,72.11,72.1,72.11,3 5837,20240902 23:55:00,72.09,72.09,72.05,72.09,18 5838,20240903 00:00:00,72.07,72.07,72.05,72.06,4 5839,20240903 00:05:00,72.09,72.11,72.09,72.09,7 5840,20240903 00:10:00,72.09,72.09,72.08,72.08,6 5841,20240903 00:15:00,72.08,72.08,72.08,72.08,0 5842,20240903 00:20:00,72.12,72.13,72.12,72.12,4 5843,20240903 00:25:00,72.1,72.1,72.08,72.09,5 5844,20240903 00:30:00,72.11,72.12,72.11,72.11,5 5845,20240903 00:35:00,72.12,72.12,72.12,72.12,1 5846,20240903 00:40:00,72.12,72.12,72.12,72.12,0 5847,20240903 00:45:00,72.11,72.11,72.11,72.11,2 5848,20240903 00:50:00,72.11,72.11,72.11,72.11,0 5849,20240903 00:55:00,72.12,72.12,72.1,72.11,4 5850,20240903 01:00:00,72.1,72.1,72.1,72.1,1 5851,20240903 01:05:00,72.1,72.1,72.1,72.1,0 5852,20240903 01:10:00,72.1,72.1,72.1,72.1,0 5853,20240903 01:15:00,72.09,72.11,72.08,72.1,38 5854,20240903 01:20:00,72.1,72.1,72.02,72.02,34 5855,20240903 01:25:00,72.02,72.07,72.01,72.05,35 5856,20240903 01:30:00,72.06,72.21,72.06,72.2,131 5857,20240903 01:35:00,72.19,72.2,72.16,72.2,47 5858,20240903 01:40:00,72.19,72.3,72.19,72.29,28 5859,20240903 01:45:00,72.3,72.31,72.27,72.28,13 5860,20240903 01:50:00,72.3,72.33,72.3,72.31,35 5861,20240903 01:55:00,72.34,72.34,72.27,72.27,16 5862,20240903 02:00:00,72.28,72.28,72.21,72.21,14 5863,20240903 02:05:00,72.21,72.26,72.21,72.26,10 5864,20240903 02:10:00,72.27,72.27,72.2,72.23,14 5865,20240903 02:15:00,72.23,72.25,72.21,72.22,32 5866,20240903 02:20:00,72.25,72.28,72.25,72.25,9 5867,20240903 02:25:00,72.23,72.23,72.2,72.23,9 5868,20240903 02:30:00,72.25,72.27,72.25,72.27,7 5869,20240903 02:35:00,72.26,72.28,72.25,72.25,8 5870,20240903 02:40:00,72.25,72.31,72.25,72.31,10 5871,20240903 02:45:00,72.3,72.32,72.3,72.32,3 5872,20240903 02:50:00,72.32,72.32,72.28,72.28,27 5873,20240903 02:55:00,72.29,72.31,72.28,72.3,17 5874,20240903 03:00:00,72.32,72.36,72.23,72.24,47 5875,20240903 03:05:00,72.28,72.28,72.24,72.25,8 5876,20240903 03:10:00,72.25,72.33,72.25,72.33,36 5877,20240903 03:15:00,72.32,72.42,72.32,72.36,88 5878,20240903 03:20:00,72.35,72.37,72.26,72.29,35 5879,20240903 03:25:00,72.31,72.34,72.27,72.27,30 5880,20240903 03:30:00,72.3,72.31,72.09,72.12,37 5881,20240903 03:35:00,72.13,72.21,72.13,72.2,16 5882,20240903 03:40:00,72.19,72.2,72.06,72.07,23 5883,20240903 03:45:00,72.07,72.09,71.98,72.0,35 5884,20240903 03:50:00,71.98,72.03,71.97,72.01,17 5885,20240903 03:55:00,72.0,72.0,71.96,72.0,28 5886,20240903 04:00:00,72.02,72.02,71.91,71.91,109 5887,20240903 04:05:00,71.93,71.97,71.88,71.92,50 5888,20240903 04:10:00,71.92,71.94,71.49,71.57,211 5889,20240903 04:15:00,71.59,71.79,71.59,71.65,177 5890,20240903 04:20:00,71.64,71.76,71.64,71.76,83 5891,20240903 04:25:00,71.76,71.98,71.74,71.95,192 5892,20240903 04:30:00,71.95,71.96,71.82,71.84,86 5893,20240903 04:35:00,71.81,71.82,71.73,71.81,47 5894,20240903 04:40:00,71.8,71.8,71.7,71.74,43 5895,20240903 04:45:00,71.72,71.88,71.72,71.87,57 5896,20240903 04:50:00,71.84,72.2,71.84,72.1,155 5897,20240903 04:55:00,72.06,72.08,71.91,71.91,35 5898,20240903 05:00:00,71.89,71.97,71.83,71.88,52 5899,20240903 05:05:00,71.88,71.92,71.79,71.87,56 5900,20240903 05:10:00,71.9,71.95,71.71,71.71,58 5901,20240903 05:15:00,71.71,71.71,71.34,71.36,256 5902,20240903 05:20:00,71.38,71.38,71.15,71.26,210 5903,20240903 05:25:00,71.29,71.33,71.13,71.26,155 5904,20240903 05:30:00,71.26,71.46,71.26,71.37,195 5905,20240903 05:35:00,71.4,71.41,71.24,71.34,79 5906,20240903 05:40:00,71.33,71.34,71.21,71.29,38 5907,20240903 05:45:00,71.26,71.32,71.24,71.28,44 5908,20240903 05:50:00,71.29,71.3,71.23,71.26,34 5909,20240903 05:55:00,71.24,71.26,71.06,71.08,96 5910,20240903 06:00:00,71.05,71.06,70.86,70.92,368 5911,20240903 06:05:00,70.92,70.94,70.9,70.94,88 5912,20240903 06:10:00,70.94,70.96,70.79,70.85,131 5913,20240903 06:15:00,70.86,70.86,70.77,70.77,146 5914,20240903 06:20:00,70.77,70.9,70.76,70.87,80 5915,20240903 06:25:00,70.84,70.93,70.83,70.85,65 5916,20240903 06:30:00,70.84,70.85,70.74,70.75,101 5917,20240903 06:35:00,70.75,70.84,70.75,70.8,34 5918,20240903 06:40:00,70.8,70.84,70.75,70.79,69 5919,20240903 06:45:00,70.8,70.8,70.68,70.73,79 5920,20240903 06:50:00,70.73,70.73,70.69,70.71,42 5921,20240903 06:55:00,70.69,70.7,70.54,70.55,111 5922,20240903 07:00:00,70.56,70.69,70.53,70.69,150 5923,20240903 07:05:00,70.68,70.71,70.62,70.64,37 5924,20240903 07:10:00,70.64,70.65,70.53,70.59,78 5925,20240903 07:15:00,70.59,70.73,70.58,70.71,48 5926,20240903 07:20:00,70.69,70.81,70.69,70.78,81 5927,20240903 07:25:00,70.77,70.98,70.76,70.88,258 5928,20240903 07:30:00,70.88,70.93,70.84,70.85,85 5929,20240903 07:35:00,70.83,70.88,70.82,70.84,28 5930,20240903 07:40:00,70.85,70.92,70.84,70.92,35 5931,20240903 07:45:00,70.94,70.94,70.9,70.91,116 5932,20240903 07:50:00,70.91,70.91,70.82,70.86,87 5933,20240903 07:55:00,70.85,70.97,70.85,70.92,82 5934,20240903 08:00:00,70.9,71.06,70.85,71.02,109 5935,20240903 08:05:00,71.04,71.1,71.01,71.07,140 5936,20240903 08:10:00,71.06,71.21,71.06,71.21,189 5937,20240903 08:15:00,71.22,71.26,71.17,71.21,119 5938,20240903 08:20:00,71.18,71.31,71.14,71.31,84 5939,20240903 08:25:00,71.29,71.29,71.23,71.27,60 5940,20240903 08:30:00,71.29,71.33,71.17,71.19,136 5941,20240903 08:35:00,71.15,71.17,71.09,71.12,155 5942,20240903 08:40:00,71.1,71.22,71.1,71.14,98 5943,20240903 08:45:00,71.14,71.2,71.03,71.04,177 5944,20240903 08:50:00,71.03,71.07,70.39,70.41,1157 5945,20240903 08:55:00,70.43,70.59,70.27,70.53,794 5946,20240903 09:00:00,70.54,70.54,70.2,70.25,701 5947,20240903 09:05:00,70.24,70.39,69.89,69.97,2441 5948,20240903 09:10:00,69.96,70.02,69.76,69.89,574 5949,20240903 09:15:00,69.88,69.95,69.64,69.65,525 5950,20240903 09:20:00,69.66,69.93,69.61,69.76,1195 5951,20240903 09:25:00,69.75,70.0,69.75,69.92,658 5952,20240903 09:30:00,69.91,69.91,69.55,69.57,895 5953,20240903 09:35:00,69.57,69.71,69.41,69.68,602 5954,20240903 09:40:00,69.68,69.78,69.53,69.56,325 5955,20240903 09:45:00,69.57,69.68,69.51,69.68,257 5956,20240903 09:50:00,69.68,69.7,69.53,69.58,212 5957,20240903 09:55:00,69.56,69.6,69.45,69.45,215 5958,20240903 10:00:00,69.46,69.48,69.17,69.21,781 5959,20240903 10:05:00,69.19,69.34,69.14,69.29,411 5960,20240903 10:10:00,69.27,69.57,69.27,69.47,398 5961,20240903 10:15:00,69.44,69.47,69.29,69.29,274 5962,20240903 10:20:00,69.29,69.37,69.15,69.37,256 5963,20240903 10:25:00,69.36,69.43,69.18,69.2,487 5964,20240903 10:30:00,69.18,69.4,69.17,69.33,417 5965,20240903 10:35:00,69.33,69.39,69.22,69.39,230 5966,20240903 10:40:00,69.41,69.52,69.33,69.44,235 5967,20240903 10:45:00,69.44,69.45,69.29,69.35,424 5968,20240903 10:50:00,69.34,69.34,69.17,69.26,430 5969,20240903 10:55:00,69.25,69.31,69.17,69.26,300 5970,20240903 11:00:00,69.26,69.29,69.12,69.23,562 5971,20240903 11:05:00,69.24,69.58,69.2,69.57,377 5972,20240903 11:10:00,69.58,69.67,69.46,69.61,539 5973,20240903 11:15:00,69.6,69.62,69.49,69.51,213 5974,20240903 11:20:00,69.51,69.55,69.4,69.5,231 5975,20240903 11:25:00,69.51,69.54,69.25,69.25,328 5976,20240903 11:30:00,69.24,69.4,69.21,69.36,199 5977,20240903 11:35:00,69.36,69.46,69.36,69.41,415 5978,20240903 11:40:00,69.42,69.45,69.33,69.37,141 5979,20240903 11:45:00,69.38,69.39,69.28,69.31,164 5980,20240903 11:50:00,69.33,69.38,69.24,69.33,240 5981,20240903 11:55:00,69.32,69.38,69.29,69.3,169 5982,20240903 12:00:00,69.31,69.49,69.29,69.37,285 5983,20240903 12:05:00,69.38,69.4,69.3,69.37,197 5984,20240903 12:10:00,69.36,69.44,69.34,69.36,263 5985,20240903 12:15:00,69.37,69.43,69.3,69.41,278 5986,20240903 12:20:00,69.42,69.49,69.33,69.33,684 5987,20240903 12:25:00,69.32,69.35,69.29,69.32,251 5988,20240903 12:30:00,69.32,69.33,69.2,69.21,201 5989,20240903 12:35:00,69.22,69.39,69.22,69.31,117 5990,20240903 12:40:00,69.3,69.3,69.23,69.27,65 5991,20240903 12:45:00,69.29,69.3,68.91,69.05,841 5992,20240903 12:50:00,69.03,69.12,68.94,69.05,290 5993,20240903 12:55:00,69.04,69.09,68.97,69.02,140 5994,20240903 13:00:00,69.02,69.06,68.95,69.01,199 5995,20240903 13:05:00,69.03,69.18,68.98,69.17,180 5996,20240903 13:10:00,69.18,69.2,68.98,69.0,305 5997,20240903 13:15:00,69.0,69.04,68.98,68.99,179 5998,20240903 13:20:00,68.99,69.03,68.95,69.01,224 5999,20240903 13:25:00,69.02,69.02,68.93,68.94,179 6000,20240903 13:30:00,68.95,69.01,68.92,68.95,259 6001,20240903 13:35:00,68.94,68.97,68.93,68.97,192 6002,20240903 13:40:00,68.95,69.0,68.91,68.99,165 6003,20240903 13:45:00,68.98,68.98,68.85,68.9,344 6004,20240903 13:50:00,68.91,68.94,68.84,68.88,619 6005,20240903 13:55:00,68.87,68.92,68.86,68.87,173 6006,20240903 14:00:00,68.87,68.97,68.85,68.95,260 6007,20240903 14:05:00,68.94,68.95,68.87,68.88,203 6008,20240903 14:10:00,68.88,68.89,68.85,68.89,249 6009,20240903 14:15:00,68.89,68.99,68.87,68.97,232 6010,20240903 14:20:00,68.97,68.98,68.9,68.91,383 6011,20240903 14:25:00,68.91,69.12,68.83,69.04,1563 6012,20240903 14:30:00,69.04,69.1,69.0,69.01,445 6013,20240903 14:35:00,69.02,69.03,68.93,68.97,189 6014,20240903 14:40:00,68.98,68.99,68.94,68.96,114 6015,20240903 14:45:00,68.96,68.97,68.91,68.92,54 6016,20240903 14:50:00,68.92,68.99,68.92,68.97,102 6017,20240903 14:55:00,68.97,68.97,68.93,68.95,130 6018,20240903 15:00:00,68.95,68.98,68.95,68.98,104 6019,20240903 15:05:00,68.99,69.01,68.95,68.98,55 6020,20240903 15:10:00,68.98,69.05,68.97,69.05,67 6021,20240903 15:15:00,69.04,69.04,69.0,69.01,55 6022,20240903 15:20:00,69.01,69.02,69.0,69.02,84 6023,20240903 15:25:00,69.01,69.02,68.97,68.99,197 6024,20240903 15:30:00,69.0,69.16,69.0,69.08,243 6025,20240903 15:35:00,69.08,69.08,69.02,69.05,127 6026,20240903 15:40:00,69.05,69.07,69.02,69.07,124 6027,20240903 15:45:00,69.06,69.06,69.01,69.05,125 6028,20240903 15:50:00,69.07,69.07,69.04,69.04,143 6029,20240903 15:55:00,69.05,69.08,69.02,69.07,201 6030,20240903 16:00:00,69.06,69.08,69.04,69.08,55 6031,20240903 16:05:00,69.07,69.07,69.0,69.02,84 6032,20240903 16:10:00,69.0,69.07,68.99,69.07,39 6033,20240903 16:15:00,69.07,69.12,69.07,69.11,57 6034,20240903 16:20:00,69.1,69.13,69.09,69.12,35 6035,20240903 16:25:00,69.12,69.12,69.1,69.1,17 6036,20240903 16:30:00,69.11,69.13,69.09,69.11,60 6037,20240903 16:35:00,69.11,69.11,69.07,69.09,88 6038,20240903 16:40:00,69.1,69.1,69.02,69.03,191 6039,20240903 16:45:00,69.03,69.04,68.96,68.96,83 6040,20240903 16:50:00,68.96,68.96,68.89,68.9,194 6041,20240903 16:55:00,68.9,68.95,68.89,68.95,64 6042,20240903 18:00:00,68.99,69.05,68.93,69.05,108 6043,20240903 18:05:00,69.04,69.06,69.04,69.05,147 6044,20240903 18:10:00,69.04,69.09,69.04,69.08,21 6045,20240903 18:15:00,69.09,69.11,69.09,69.11,12 6046,20240903 18:20:00,69.11,69.12,69.11,69.12,16 6047,20240903 18:25:00,69.12,69.12,69.11,69.11,11 6048,20240903 18:30:00,69.11,69.14,69.11,69.13,61 6049,20240903 18:35:00,69.12,69.13,69.12,69.12,101 6050,20240903 18:40:00,69.12,69.12,69.12,69.12,31 6051,20240903 18:45:00,69.12,69.13,69.12,69.12,15 6052,20240903 18:50:00,69.13,69.14,69.1,69.1,47 6053,20240903 18:55:00,69.09,69.09,69.07,69.07,9 6054,20240903 19:00:00,69.08,69.08,69.07,69.07,5 6055,20240903 19:05:00,69.07,69.07,69.07,69.07,0 6056,20240903 19:10:00,69.09,69.09,69.08,69.08,4 6057,20240903 19:15:00,69.09,69.09,69.06,69.06,4 6058,20240903 19:20:00,69.09,69.09,69.07,69.08,5 6059,20240903 19:25:00,69.06,69.06,69.06,69.06,1 6060,20240903 19:30:00,69.06,69.06,69.05,69.05,3 6061,20240903 19:35:00,69.06,69.06,69.01,69.01,12 6062,20240903 19:40:00,69.02,69.02,69.01,69.01,6 6063,20240903 19:45:00,69.02,69.03,69.01,69.02,5 6064,20240903 19:50:00,69.0,69.01,68.98,69.01,41 6065,20240903 19:55:00,68.99,69.0,68.97,68.98,4 6066,20240903 20:00:00,68.97,69.02,68.95,68.98,65 6067,20240903 20:05:00,68.99,69.0,68.95,68.99,13 6068,20240903 20:10:00,69.0,69.0,68.93,68.96,10 6069,20240903 20:15:00,68.97,68.97,68.9,68.92,15 6070,20240903 20:20:00,68.93,68.93,68.88,68.89,8 6071,20240903 20:25:00,68.88,68.88,68.82,68.83,65 6072,20240903 20:30:00,68.83,68.83,68.81,68.82,8 6073,20240903 20:35:00,68.83,68.84,68.73,68.78,120 6074,20240903 20:40:00,68.77,68.78,68.73,68.74,45 6075,20240903 20:45:00,68.73,68.82,68.72,68.82,30 6076,20240903 20:50:00,68.82,68.82,68.74,68.74,19 6077,20240903 20:55:00,68.74,68.75,68.7,68.71,40 6078,20240903 21:00:00,68.71,68.77,68.67,68.73,65 6079,20240903 21:05:00,68.71,68.73,68.63,68.65,83 6080,20240903 21:10:00,68.65,68.67,68.63,68.65,36 6081,20240903 21:15:00,68.65,68.68,68.59,68.68,58 6082,20240903 21:20:00,68.66,68.66,68.56,68.58,93 6083,20240903 21:25:00,68.57,68.69,68.57,68.65,32 6084,20240903 21:30:00,68.68,68.74,68.65,68.7,63 6085,20240903 21:35:00,68.7,68.76,68.69,68.74,31 6086,20240903 21:40:00,68.76,68.78,68.68,68.69,20 6087,20240903 21:45:00,68.67,68.71,68.65,68.65,31 6088,20240903 21:50:00,68.65,68.68,68.65,68.67,17 6089,20240903 21:55:00,68.66,68.71,68.65,68.68,31 6090,20240903 22:00:00,68.67,68.68,68.57,68.57,37 6091,20240903 22:05:00,68.58,68.59,68.56,68.59,65 6092,20240903 22:10:00,68.6,68.61,68.59,68.61,7 6093,20240903 22:15:00,68.6,68.63,68.57,68.63,19 6094,20240903 22:20:00,68.6,68.61,68.58,68.6,18 6095,20240903 22:25:00,68.6,68.61,68.59,68.6,5 6096,20240903 22:30:00,68.59,68.6,68.58,68.6,10 6097,20240903 22:35:00,68.6,68.67,68.59,68.65,15 6098,20240903 22:40:00,68.62,68.62,68.55,68.57,33 6099,20240903 22:45:00,68.55,68.56,68.49,68.56,78 6100,20240903 22:50:00,68.57,68.62,68.56,68.61,42 6101,20240903 22:55:00,68.61,68.62,68.56,68.59,36 6102,20240903 23:00:00,68.62,68.72,68.62,68.71,22 6103,20240903 23:05:00,68.65,68.68,68.65,68.66,11 6104,20240903 23:10:00,68.66,68.69,68.65,68.67,25 6105,20240903 23:15:00,68.7,68.76,68.68,68.76,36 6106,20240903 23:20:00,68.75,68.75,68.69,68.71,23 6107,20240903 23:25:00,68.67,68.69,68.66,68.69,10 6108,20240903 23:30:00,68.68,68.68,68.6,68.6,44 6109,20240903 23:35:00,68.6,68.62,68.59,68.6,17 6110,20240903 23:40:00,68.59,68.61,68.59,68.59,18 6111,20240903 23:45:00,68.61,68.63,68.59,68.59,26 6112,20240903 23:50:00,68.58,68.6,68.58,68.59,11 6113,20240903 23:55:00,68.59,68.63,68.59,68.63,37 6114,20240904 00:00:00,68.63,68.63,68.61,68.63,35 6115,20240904 00:05:00,68.63,68.65,68.63,68.64,10 6116,20240904 00:10:00,68.65,68.66,68.65,68.66,31 6117,20240904 00:15:00,68.65,68.71,68.65,68.68,22 6118,20240904 00:20:00,68.68,68.69,68.62,68.63,13 6119,20240904 00:25:00,68.63,68.64,68.63,68.64,22 6120,20240904 00:30:00,68.65,68.65,68.63,68.63,8 6121,20240904 00:35:00,68.64,68.72,68.64,68.69,42 6122,20240904 00:40:00,68.68,68.68,68.65,68.66,44 6123,20240904 00:45:00,68.67,68.68,68.67,68.68,4 6124,20240904 00:50:00,68.66,68.66,68.66,68.66,1 6125,20240904 00:55:00,68.67,68.67,68.66,68.66,11 6126,20240904 01:00:00,68.64,68.67,68.64,68.66,17 6127,20240904 01:05:00,68.65,68.65,68.64,68.65,8 6128,20240904 01:10:00,68.66,68.69,68.66,68.69,14 6129,20240904 01:15:00,68.69,68.71,68.68,68.68,30 6130,20240904 01:20:00,68.67,68.76,68.66,68.74,55 6131,20240904 01:25:00,68.73,68.75,68.73,68.75,11 6132,20240904 01:30:00,68.73,68.78,68.72,68.78,22 6133,20240904 01:35:00,68.75,68.76,68.74,68.76,6 6134,20240904 01:40:00,68.76,68.76,68.72,68.74,11 6135,20240904 01:45:00,68.75,68.75,68.72,68.72,4 6136,20240904 01:50:00,68.74,68.76,68.73,68.76,10 6137,20240904 01:55:00,68.78,68.8,68.78,68.79,5 6138,20240904 02:00:00,68.78,68.79,68.73,68.79,29 6139,20240904 02:05:00,68.76,68.77,68.66,68.68,46 6140,20240904 02:10:00,68.67,68.68,68.66,68.68,11 6141,20240904 02:15:00,68.67,68.72,68.66,68.68,20 6142,20240904 02:20:00,68.69,68.82,68.68,68.82,50 6143,20240904 02:25:00,68.81,68.84,68.76,68.77,367 6144,20240904 02:30:00,68.77,68.77,68.72,68.74,53 6145,20240904 02:35:00,68.73,68.75,68.72,68.74,49 6146,20240904 02:40:00,68.72,68.73,68.61,68.61,288 6147,20240904 02:45:00,68.61,68.62,68.57,68.61,51 6148,20240904 02:50:00,68.62,68.64,68.62,68.63,580 6149,20240904 02:55:00,68.63,68.67,68.46,68.49,344 6150,20240904 03:00:00,68.47,68.49,68.36,68.48,256 6151,20240904 03:05:00,68.5,68.51,68.46,68.46,151 6152,20240904 03:10:00,68.47,68.51,68.4,68.43,147 6153,20240904 03:15:00,68.44,68.5,68.42,68.42,56 6154,20240904 03:20:00,68.4,68.4,68.19,68.22,203 6155,20240904 03:25:00,68.21,68.31,68.19,68.2,79 6156,20240904 03:30:00,68.21,68.28,68.18,68.21,79 6157,20240904 03:35:00,68.26,68.26,68.16,68.23,76 6158,20240904 03:40:00,68.21,68.23,68.12,68.19,152 6159,20240904 03:45:00,68.2,68.28,68.13,68.28,182 6160,20240904 03:50:00,68.27,68.32,68.23,68.24,93 6161,20240904 03:55:00,68.23,68.24,68.07,68.11,142 6162,20240904 04:00:00,68.09,68.22,68.05,68.16,130 6163,20240904 04:05:00,68.15,68.48,68.08,68.39,230 6164,20240904 04:10:00,68.38,68.38,68.29,68.31,215 6165,20240904 04:15:00,68.37,68.48,68.28,68.48,69 6166,20240904 04:20:00,68.47,68.52,68.44,68.51,55 6167,20240904 04:25:00,68.52,68.64,68.52,68.59,86 6168,20240904 04:30:00,68.6,68.89,68.58,68.81,262 6169,20240904 04:35:00,68.74,68.81,68.65,68.75,137 6170,20240904 04:40:00,68.74,68.74,68.6,68.68,111 6171,20240904 04:45:00,68.65,68.68,68.58,68.58,80 6172,20240904 04:50:00,68.57,68.77,68.53,68.7,132 6173,20240904 04:55:00,68.71,68.75,68.59,68.74,195 6174,20240904 05:00:00,68.77,68.85,68.73,68.73,111 6175,20240904 05:05:00,68.72,69.0,68.7,68.94,159 6176,20240904 05:10:00,68.97,68.97,68.86,68.88,61 6177,20240904 05:15:00,68.92,69.03,68.84,69.0,123 6178,20240904 05:20:00,69.02,69.17,69.01,69.15,197 6179,20240904 05:25:00,69.13,69.14,69.06,69.06,114 6180,20240904 05:30:00,69.05,69.05,68.84,68.87,99 6181,20240904 05:35:00,68.87,68.93,68.83,68.93,52 6182,20240904 05:40:00,68.92,68.92,68.72,68.76,97 6183,20240904 05:45:00,68.77,68.93,68.75,68.88,81 6184,20240904 05:50:00,68.86,68.86,68.69,68.74,67 6185,20240904 05:55:00,68.75,68.75,68.68,68.73,55 6186,20240904 06:00:00,68.76,68.76,68.62,68.69,61 6187,20240904 06:05:00,68.68,68.7,68.65,68.69,34 6188,20240904 06:10:00,68.68,68.72,68.65,68.7,58 6189,20240904 06:15:00,68.69,68.74,68.65,68.74,30 6190,20240904 06:20:00,68.74,69.84,68.74,69.83,609 6191,20240904 06:25:00,69.83,69.97,69.39,69.54,935 6192,20240904 06:30:00,69.51,69.51,69.11,69.25,359 6193,20240904 06:35:00,69.25,69.43,69.25,69.39,202 6194,20240904 06:40:00,69.4,69.56,69.29,69.55,521 6195,20240904 06:45:00,69.55,69.62,69.49,69.55,167 6196,20240904 06:50:00,69.53,69.89,69.51,69.89,254 6197,20240904 06:55:00,69.88,69.98,69.72,69.84,466 6198,20240904 07:00:00,69.83,69.84,69.64,69.7,218 6199,20240904 07:05:00,69.68,69.72,69.61,69.65,94 6200,20240904 07:10:00,69.66,69.66,69.5,69.59,95 6201,20240904 07:15:00,69.59,69.59,69.46,69.49,49 6202,20240904 07:20:00,69.49,69.52,69.39,69.49,89 6203,20240904 07:25:00,69.48,69.51,69.36,69.38,97 6204,20240904 07:30:00,69.4,69.45,69.34,69.45,86 6205,20240904 07:35:00,69.46,69.56,69.44,69.45,135 6206,20240904 07:40:00,69.45,69.46,69.37,69.44,85 6207,20240904 07:45:00,69.45,69.59,69.39,69.59,263 6208,20240904 07:50:00,69.59,69.6,69.38,69.38,155 6209,20240904 07:55:00,69.37,69.39,69.31,69.36,208 6210,20240904 08:00:00,69.36,69.42,69.24,69.4,198 6211,20240904 08:05:00,69.39,69.4,69.21,69.23,250 6212,20240904 08:10:00,69.22,69.22,69.1,69.16,237 6213,20240904 08:15:00,69.2,69.23,69.06,69.16,105 6214,20240904 08:20:00,69.16,69.17,69.06,69.09,133 6215,20240904 08:25:00,69.07,69.09,68.86,68.9,275 6216,20240904 08:30:00,68.89,69.08,68.87,69.02,165 6217,20240904 08:35:00,69.02,69.04,68.83,68.88,158 6218,20240904 08:40:00,68.86,68.86,68.62,68.64,323 6219,20240904 08:45:00,68.67,68.73,68.51,68.57,396 6220,20240904 08:50:00,68.55,68.86,68.51,68.79,320 6221,20240904 08:55:00,68.82,69.01,68.82,68.98,237 6222,20240904 09:00:00,68.98,69.14,68.81,68.94,624 6223,20240904 09:05:00,68.91,69.07,68.77,68.79,419 6224,20240904 09:10:00,68.81,68.87,68.68,68.68,289 6225,20240904 09:15:00,68.7,68.82,68.56,68.59,254 6226,20240904 09:20:00,68.6,68.63,68.45,68.6,463 6227,20240904 09:25:00,68.62,68.71,68.57,68.63,217 6228,20240904 09:30:00,68.62,68.66,68.49,68.56,375 6229,20240904 09:35:00,68.56,68.72,68.56,68.6,239 6230,20240904 09:40:00,68.61,68.62,68.42,68.46,251 6231,20240904 09:45:00,68.46,68.47,68.19,68.31,402 6232,20240904 09:50:00,68.3,68.54,68.3,68.47,334 6233,20240904 09:55:00,68.45,68.74,68.44,68.56,462 6234,20240904 10:00:00,68.56,68.67,68.46,68.61,537 6235,20240904 10:05:00,68.58,68.59,68.33,68.41,352 6236,20240904 10:10:00,68.45,68.52,68.26,68.33,329 6237,20240904 10:15:00,68.32,68.4,68.21,68.32,273 6238,20240904 10:20:00,68.31,68.47,68.28,68.32,279 6239,20240904 10:25:00,68.32,68.33,68.15,68.24,457 6240,20240904 10:30:00,68.24,68.34,68.14,68.31,650 6241,20240904 10:35:00,68.31,68.46,68.26,68.28,288 6242,20240904 10:40:00,68.27,69.42,68.24,69.36,1769 6243,20240904 10:45:00,69.37,69.43,68.66,68.73,1703 6244,20240904 10:50:00,68.74,68.8,68.49,68.58,451 6245,20240904 10:55:00,68.58,68.71,68.43,68.54,249 6246,20240904 11:00:00,68.54,68.77,68.54,68.69,297 6247,20240904 11:05:00,68.72,69.08,68.58,69.07,539 6248,20240904 11:10:00,69.07,69.09,68.87,68.98,321 6249,20240904 11:15:00,69.0,69.01,68.74,68.98,305 6250,20240904 11:20:00,68.99,69.02,68.66,68.87,723 6251,20240904 11:25:00,68.85,68.87,68.6,68.61,289 6252,20240904 11:30:00,68.63,68.77,68.56,68.64,248 6253,20240904 11:35:00,68.65,68.82,68.63,68.79,168 6254,20240904 11:40:00,68.8,68.8,68.64,68.71,90 6255,20240904 11:45:00,68.72,68.72,68.57,68.58,135 6256,20240904 11:50:00,68.56,68.63,68.49,68.59,147 6257,20240904 11:55:00,68.59,68.74,68.58,68.65,149 6258,20240904 12:00:00,68.62,68.62,68.53,68.54,324 6259,20240904 12:05:00,68.53,68.55,68.46,68.55,74 6260,20240904 12:10:00,68.54,68.59,68.45,68.48,82 6261,20240904 12:15:00,68.48,68.57,68.46,68.51,108 6262,20240904 12:20:00,68.49,68.56,68.44,68.55,111 6263,20240904 12:25:00,68.59,68.59,68.49,68.51,91 6264,20240904 12:30:00,68.48,68.64,68.45,68.6,141 6265,20240904 12:35:00,68.56,68.68,68.52,68.63,147 6266,20240904 12:40:00,68.64,68.64,68.5,68.52,104 6267,20240904 12:45:00,68.53,68.55,68.48,68.51,19 6268,20240904 12:50:00,68.51,68.58,68.47,68.54,179 6269,20240904 12:55:00,68.55,68.6,68.54,68.55,81 6270,20240904 13:00:00,68.55,68.55,68.45,68.48,162 6271,20240904 13:05:00,68.49,68.52,68.45,68.51,101 6272,20240904 13:10:00,68.49,68.53,68.44,68.44,273 6273,20240904 13:15:00,68.44,68.47,68.43,68.43,160 6274,20240904 13:20:00,68.43,68.43,68.19,68.19,327 6275,20240904 13:25:00,68.19,68.22,68.13,68.17,154 6276,20240904 13:30:00,68.18,68.27,68.18,68.25,69 6277,20240904 13:35:00,68.26,68.33,68.21,68.28,128 6278,20240904 13:40:00,68.27,68.27,68.2,68.24,133 6279,20240904 13:45:00,68.23,68.26,68.22,68.26,150 6280,20240904 13:50:00,68.26,68.27,68.18,68.21,140 6281,20240904 13:55:00,68.19,68.19,68.1,68.15,218 6282,20240904 14:00:00,68.15,68.24,68.15,68.23,89 6283,20240904 14:05:00,68.23,68.31,68.2,68.22,108 6284,20240904 14:10:00,68.23,68.31,68.19,68.28,162 6285,20240904 14:15:00,68.28,68.34,68.15,68.21,306 6286,20240904 14:20:00,68.21,68.21,68.0,68.1,488 6287,20240904 14:25:00,68.11,68.18,67.99,68.04,1119 6288,20240904 14:30:00,68.04,68.16,68.0,68.12,378 6289,20240904 14:35:00,68.11,68.19,68.1,68.17,309 6290,20240904 14:40:00,68.17,68.19,68.1,68.1,359 6291,20240904 14:45:00,68.1,68.13,68.05,68.07,407 6292,20240904 14:50:00,68.06,68.07,67.98,67.99,302 6293,20240904 14:55:00,67.99,68.0,67.92,67.94,345 6294,20240904 15:00:00,67.94,67.95,67.9,67.91,116 6295,20240904 15:05:00,67.91,67.95,67.85,67.95,294 6296,20240904 15:10:00,67.95,67.95,67.86,67.86,124 6297,20240904 15:15:00,67.86,67.87,67.82,67.85,137 6298,20240904 15:20:00,67.85,67.93,67.82,67.93,264 6299,20240904 15:25:00,67.92,67.95,67.9,67.9,73 6300,20240904 15:30:00,67.88,67.88,67.74,67.74,271 6301,20240904 15:35:00,67.75,67.79,67.72,67.76,104 6302,20240904 15:40:00,67.76,67.81,67.73,67.8,199 6303,20240904 15:45:00,67.8,67.8,67.76,67.77,85 6304,20240904 15:50:00,67.77,67.78,67.74,67.75,52 6305,20240904 15:55:00,67.75,67.79,67.73,67.78,165 6306,20240904 16:00:00,67.78,67.78,67.74,67.76,25 6307,20240904 16:05:00,67.79,67.79,67.77,67.78,16 6308,20240904 16:10:00,67.79,67.81,67.79,67.8,42 6309,20240904 16:15:00,67.79,67.79,67.75,67.75,12 6310,20240904 16:20:00,67.73,67.75,67.73,67.75,21 6311,20240904 16:25:00,67.76,67.76,67.7,67.72,61 6312,20240904 16:30:00,67.74,67.86,67.73,67.76,57 6313,20240904 16:35:00,67.77,67.78,67.71,67.73,122 6314,20240904 16:40:00,67.73,67.78,67.71,67.76,64 6315,20240904 16:45:00,67.76,67.95,67.76,67.94,142 6316,20240904 16:50:00,67.96,68.05,67.96,68.05,191 6317,20240904 16:55:00,68.04,68.04,67.96,67.99,85 6318,20240904 18:00:00,68.0,68.0,67.92,67.99,40 6319,20240904 18:05:00,67.98,68.01,67.98,68.01,112 6320,20240904 18:10:00,68.02,68.04,68.0,68.04,141 6321,20240904 18:15:00,68.05,68.05,68.05,68.05,28 6322,20240904 18:20:00,68.05,68.07,68.05,68.06,66 6323,20240904 18:25:00,68.06,68.06,68.05,68.06,40 6324,20240904 18:30:00,68.05,68.07,68.05,68.07,11 6325,20240904 18:35:00,68.06,68.06,68.06,68.06,4 6326,20240904 18:40:00,68.08,68.08,68.08,68.08,2 6327,20240904 18:45:00,68.09,68.11,68.09,68.09,4 6328,20240904 18:50:00,68.1,68.11,68.1,68.11,5 6329,20240904 18:55:00,68.1,68.14,68.1,68.14,93 6330,20240904 19:00:00,68.15,68.18,68.15,68.18,21 6331,20240904 19:05:00,68.18,68.18,68.17,68.17,4 6332,20240904 19:10:00,68.17,68.17,68.17,68.17,0 6333,20240904 19:15:00,68.15,68.15,68.07,68.07,32 6334,20240904 19:20:00,68.07,68.07,68.06,68.06,10 6335,20240904 19:25:00,68.05,68.07,68.05,68.07,10 6336,20240904 19:30:00,68.07,68.07,68.07,68.07,5 6337,20240904 19:35:00,68.08,68.09,68.08,68.09,3 6338,20240904 19:40:00,68.08,68.09,68.08,68.08,5 6339,20240904 19:45:00,68.08,68.09,68.08,68.09,2 6340,20240904 19:50:00,68.11,68.11,68.1,68.11,4 6341,20240904 19:55:00,68.09,68.09,68.08,68.08,3 6342,20240904 20:00:00,68.09,68.14,68.06,68.12,50 6343,20240904 20:05:00,68.14,68.14,68.09,68.14,24 6344,20240904 20:10:00,68.14,68.14,68.13,68.13,4 6345,20240904 20:15:00,68.12,68.21,68.12,68.16,24 6346,20240904 20:20:00,68.17,68.18,68.15,68.17,6 6347,20240904 20:25:00,68.18,68.19,68.18,68.19,3 6348,20240904 20:30:00,68.2,68.29,68.2,68.29,20 6349,20240904 20:35:00,68.28,68.28,68.21,68.25,33 6350,20240904 20:40:00,68.23,68.23,68.22,68.22,6 6351,20240904 20:45:00,68.23,68.26,68.23,68.25,29 6352,20240904 20:50:00,68.28,68.28,68.21,68.22,39 6353,20240904 20:55:00,68.23,68.23,68.22,68.23,6 6354,20240904 21:00:00,68.26,68.32,68.22,68.32,134 6355,20240904 21:05:00,68.31,68.37,68.3,68.37,39 6356,20240904 21:10:00,68.38,68.39,68.31,68.36,55 6357,20240904 21:15:00,68.36,68.45,68.36,68.42,38 6358,20240904 21:20:00,68.42,68.47,68.39,68.43,59 6359,20240904 21:25:00,68.44,68.44,68.36,68.39,34 6360,20240904 21:30:00,68.39,68.43,68.37,68.4,17 6361,20240904 21:35:00,68.39,68.41,68.37,68.41,27 6362,20240904 21:40:00,68.39,68.41,68.37,68.39,20 6363,20240904 21:45:00,68.37,68.37,68.33,68.37,11 6364,20240904 21:50:00,68.36,68.37,68.28,68.31,21 6365,20240904 21:55:00,68.31,68.34,68.31,68.31,16 6366,20240904 22:00:00,68.33,68.4,68.33,68.4,5 6367,20240904 22:05:00,68.35,68.35,68.33,68.34,6 6368,20240904 22:10:00,68.29,68.29,68.27,68.27,3 6369,20240904 22:15:00,68.27,68.27,68.25,68.26,9 6370,20240904 22:20:00,68.29,68.29,68.29,68.29,2 6371,20240904 22:25:00,68.3,68.3,68.3,68.3,2 6372,20240904 22:30:00,68.3,68.34,68.29,68.34,7 6373,20240904 22:35:00,68.36,68.36,68.3,68.35,18 6374,20240904 22:40:00,68.34,68.34,68.3,68.32,7 6375,20240904 22:45:00,68.32,68.33,68.28,68.33,26 6376,20240904 22:50:00,68.38,68.38,68.34,68.36,15 6377,20240904 22:55:00,68.33,68.33,68.29,68.29,10 6378,20240904 23:00:00,68.29,68.29,68.26,68.26,9 6379,20240904 23:05:00,68.28,68.29,68.21,68.21,21 6380,20240904 23:10:00,68.2,68.2,68.17,68.18,28 6381,20240904 23:15:00,68.19,68.19,68.14,68.14,27 6382,20240904 23:20:00,68.15,68.15,68.11,68.11,15 6383,20240904 23:25:00,68.13,68.14,68.12,68.14,8 6384,20240904 23:30:00,68.15,68.17,68.14,68.17,5 6385,20240904 23:35:00,68.15,68.17,68.15,68.15,4 6386,20240904 23:40:00,68.13,68.15,68.12,68.14,50 6387,20240904 23:45:00,68.13,68.15,68.13,68.15,9 6388,20240904 23:50:00,68.16,68.17,68.16,68.16,4 6389,20240904 23:55:00,68.14,68.14,68.13,68.13,2 6390,20240905 00:00:00,68.18,68.2,68.18,68.2,3 6391,20240905 00:05:00,68.18,68.18,68.18,68.18,26 6392,20240905 00:10:00,68.19,68.22,68.17,68.22,11 6393,20240905 00:15:00,68.22,68.25,68.21,68.22,18 6394,20240905 00:20:00,68.23,68.27,68.22,68.27,13 6395,20240905 00:25:00,68.25,68.26,68.25,68.25,4 6396,20240905 00:30:00,68.25,68.25,68.24,68.24,2 6397,20240905 00:35:00,68.23,68.25,68.23,68.25,11 6398,20240905 00:40:00,68.27,68.29,68.27,68.28,14 6399,20240905 00:45:00,68.27,68.28,68.26,68.28,7 6400,20240905 00:50:00,68.28,68.28,68.25,68.25,20 6401,20240905 00:55:00,68.27,68.27,68.27,68.27,2 6402,20240905 01:00:00,68.25,68.25,68.23,68.25,23 6403,20240905 01:05:00,68.25,68.25,68.21,68.25,16 6404,20240905 01:10:00,68.26,68.26,68.26,68.26,1 6405,20240905 01:15:00,68.28,68.28,68.25,68.25,2 6406,20240905 01:20:00,68.28,68.28,68.28,68.28,5 6407,20240905 01:25:00,68.25,68.26,68.25,68.26,2 6408,20240905 01:30:00,68.26,68.26,68.24,68.24,11 6409,20240905 01:35:00,68.22,68.25,68.21,68.21,12 6410,20240905 01:40:00,68.22,68.25,68.2,68.25,31 6411,20240905 01:45:00,68.26,68.26,68.17,68.18,26 6412,20240905 01:50:00,68.17,68.29,68.17,68.27,24 6413,20240905 01:55:00,68.28,68.29,68.25,68.28,19 6414,20240905 02:00:00,68.28,68.29,68.22,68.28,47 6415,20240905 02:05:00,68.29,68.38,68.29,68.36,24 6416,20240905 02:10:00,68.32,68.34,68.28,68.34,12 6417,20240905 02:15:00,68.31,68.33,68.29,68.32,35 6418,20240905 02:20:00,68.33,68.33,68.25,68.26,46 6419,20240905 02:25:00,68.26,68.26,68.18,68.18,88 6420,20240905 02:30:00,68.21,68.28,68.2,68.28,14 6421,20240905 02:35:00,68.27,68.34,68.26,68.29,32 6422,20240905 02:40:00,68.3,68.35,68.3,68.34,27 6423,20240905 02:45:00,68.33,68.35,68.31,68.35,35 6424,20240905 02:50:00,68.34,68.35,68.28,68.29,53 6425,20240905 02:55:00,68.28,68.35,68.28,68.32,47 6426,20240905 03:00:00,68.32,68.32,68.17,68.18,76 6427,20240905 03:05:00,68.19,68.22,68.18,68.21,67 6428,20240905 03:10:00,68.2,68.34,68.2,68.34,49 6429,20240905 03:15:00,68.37,68.44,68.36,68.39,150 6430,20240905 03:20:00,68.4,68.46,68.38,68.45,92 6431,20240905 03:25:00,68.46,68.47,68.38,68.42,83 6432,20240905 03:30:00,68.42,68.46,68.38,68.38,85 6433,20240905 03:35:00,68.38,68.42,68.32,68.34,105 6434,20240905 03:40:00,68.36,68.48,68.34,68.48,39 6435,20240905 03:45:00,68.46,68.49,68.42,68.43,50 6436,20240905 03:50:00,68.43,68.43,68.35,68.36,41 6437,20240905 03:55:00,68.37,68.43,68.36,68.39,45 6438,20240905 04:00:00,68.4,68.42,68.36,68.37,32 6439,20240905 04:05:00,68.34,68.42,68.34,68.39,19 6440,20240905 04:10:00,68.39,68.53,68.33,68.53,184 6441,20240905 04:15:00,68.54,68.56,68.5,68.54,122 6442,20240905 04:20:00,68.54,68.62,68.53,68.55,78 6443,20240905 04:25:00,68.56,68.61,68.49,68.54,81 6444,20240905 04:30:00,68.52,68.52,68.44,68.46,88 6445,20240905 04:35:00,68.49,68.5,68.44,68.47,31 6446,20240905 04:40:00,68.49,68.49,68.38,68.44,151 6447,20240905 04:45:00,68.42,68.57,68.42,68.52,75 6448,20240905 04:50:00,68.53,68.57,68.47,68.53,78 6449,20240905 04:55:00,68.53,68.53,68.45,68.5,58 6450,20240905 05:00:00,68.52,68.66,68.52,68.66,63 6451,20240905 05:05:00,68.65,68.85,68.65,68.83,109 6452,20240905 05:10:00,68.87,68.87,68.76,68.77,102 6453,20240905 05:15:00,68.74,68.74,68.56,68.63,76 6454,20240905 05:20:00,68.63,68.64,68.57,68.58,48 6455,20240905 05:25:00,68.6,68.77,68.6,68.73,71 6456,20240905 05:30:00,68.75,68.79,68.67,68.74,111 6457,20240905 05:35:00,68.74,68.74,68.6,68.66,42 6458,20240905 05:40:00,68.65,68.65,68.6,68.61,33 6459,20240905 05:45:00,68.62,68.63,68.46,68.58,69 6460,20240905 05:50:00,68.58,68.6,68.52,68.53,34 6461,20240905 05:55:00,68.5,68.52,68.46,68.49,58 6462,20240905 06:00:00,68.5,68.53,68.47,68.52,27 6463,20240905 06:05:00,68.5,68.58,68.5,68.5,27 6464,20240905 06:10:00,68.5,68.5,68.41,68.44,29 6465,20240905 06:15:00,68.43,68.43,68.26,68.29,68 6466,20240905 06:20:00,68.3,68.31,68.25,68.25,43 6467,20240905 06:25:00,68.26,68.31,68.22,68.31,58 6468,20240905 06:30:00,68.3,68.35,68.25,68.25,68 6469,20240905 06:35:00,68.26,68.3,68.25,68.3,39 6470,20240905 06:40:00,68.31,68.45,68.31,68.44,93 6471,20240905 06:45:00,68.42,68.48,68.39,68.48,32 6472,20240905 06:50:00,68.45,68.5,68.44,68.47,12 6473,20240905 06:55:00,68.47,68.51,68.42,68.51,13 6474,20240905 07:00:00,68.52,68.54,68.46,68.49,33 6475,20240905 07:05:00,68.51,68.59,68.49,68.58,60 6476,20240905 07:10:00,68.59,68.59,68.49,68.49,32 6477,20240905 07:15:00,68.44,68.68,68.25,68.36,464 6478,20240905 07:20:00,68.37,68.39,68.25,68.31,172 6479,20240905 07:25:00,68.32,68.39,68.32,68.34,70 6480,20240905 07:30:00,68.35,68.4,68.32,68.4,38 6481,20240905 07:35:00,68.4,68.44,68.26,68.32,72 6482,20240905 07:40:00,68.35,68.36,68.31,68.35,21 6483,20240905 07:45:00,68.37,68.44,68.36,68.38,55 6484,20240905 07:50:00,68.35,68.39,68.3,68.39,51 6485,20240905 07:55:00,68.38,68.39,68.34,68.39,136 6486,20240905 08:00:00,68.37,68.49,68.31,68.47,113 6487,20240905 08:05:00,68.48,68.64,68.45,68.58,211 6488,20240905 08:10:00,68.59,68.68,68.57,68.65,160 6489,20240905 08:15:00,68.64,68.64,68.45,68.47,171 6490,20240905 08:20:00,68.47,68.59,68.44,68.58,101 6491,20240905 08:25:00,68.58,68.66,68.51,68.66,92 6492,20240905 08:30:00,68.65,68.73,68.62,68.65,145 6493,20240905 08:35:00,68.68,68.69,68.53,68.55,135 6494,20240905 08:40:00,68.55,68.56,68.49,68.53,151 6495,20240905 08:45:00,68.52,68.62,68.52,68.58,107 6496,20240905 08:50:00,68.57,68.66,68.57,68.6,99 6497,20240905 08:55:00,68.6,68.68,68.57,68.57,154 6498,20240905 09:00:00,68.56,68.63,68.45,68.46,283 6499,20240905 09:05:00,68.52,68.76,68.47,68.66,218 6500,20240905 09:10:00,68.63,68.65,68.52,68.53,67 6501,20240905 09:15:00,68.52,68.66,68.52,68.56,192 6502,20240905 09:20:00,68.56,68.64,68.55,68.59,123 6503,20240905 09:25:00,68.6,68.81,68.58,68.7,355 6504,20240905 09:30:00,68.68,68.73,68.61,68.64,295 6505,20240905 09:35:00,68.63,68.67,68.47,68.47,279 6506,20240905 09:40:00,68.48,68.51,68.39,68.42,183 6507,20240905 09:45:00,68.43,68.43,68.25,68.32,310 6508,20240905 09:50:00,68.33,68.39,68.17,68.22,538 6509,20240905 09:55:00,68.21,68.55,68.09,68.52,953 6510,20240905 10:00:00,68.52,69.2,68.51,68.69,1668 6511,20240905 10:05:00,68.67,69.01,68.65,69.0,352 6512,20240905 10:10:00,69.02,69.05,68.75,68.78,299 6513,20240905 10:15:00,68.8,68.8,68.62,68.69,283 6514,20240905 10:20:00,68.69,68.97,68.69,68.87,321 6515,20240905 10:25:00,68.86,68.91,68.79,68.88,264 6516,20240905 10:30:00,68.88,69.07,68.87,69.06,246 6517,20240905 10:35:00,69.04,69.31,69.04,69.25,553 6518,20240905 10:40:00,69.24,69.29,69.17,69.19,237 6519,20240905 10:45:00,69.2,69.42,69.2,69.29,555 6520,20240905 10:50:00,69.27,69.27,69.13,69.21,277 6521,20240905 10:55:00,69.19,69.23,69.07,69.18,139 6522,20240905 11:00:00,69.2,69.32,68.95,69.11,661 6523,20240905 11:05:00,69.11,69.15,68.89,68.9,321 6524,20240905 11:10:00,68.92,69.1,68.91,68.96,209 6525,20240905 11:15:00,68.96,68.96,68.79,68.9,297 6526,20240905 11:20:00,68.86,68.98,68.63,68.65,1161 6527,20240905 11:25:00,68.65,68.76,68.47,68.47,766 6528,20240905 11:30:00,68.49,68.7,68.49,68.52,954 6529,20240905 11:35:00,68.53,68.59,68.4,68.45,520 6530,20240905 11:40:00,68.43,68.54,68.28,68.42,796 6531,20240905 11:45:00,68.39,68.57,68.35,68.53,439 6532,20240905 11:50:00,68.53,68.57,68.41,68.47,281 6533,20240905 11:55:00,68.46,68.61,68.3,68.3,304 6534,20240905 12:00:00,68.29,68.34,68.24,68.31,302 6535,20240905 12:05:00,68.32,68.35,68.02,68.04,414 6536,20240905 12:10:00,68.05,68.07,67.83,67.88,500 6537,20240905 12:15:00,67.88,68.15,67.88,68.14,412 6538,20240905 12:20:00,68.13,68.29,68.09,68.22,218 6539,20240905 12:25:00,68.23,68.47,68.22,68.36,373 6540,20240905 12:30:00,68.37,68.37,68.29,68.33,161 6541,20240905 12:35:00,68.31,68.34,68.23,68.24,124 6542,20240905 12:40:00,68.24,68.28,68.12,68.12,113 6543,20240905 12:45:00,68.12,68.16,68.0,68.06,152 6544,20240905 12:50:00,68.06,68.17,68.06,68.1,160 6545,20240905 12:55:00,68.1,68.19,68.09,68.14,346 6546,20240905 13:00:00,68.12,68.12,68.04,68.05,205 6547,20240905 13:05:00,68.06,68.07,68.0,68.06,214 6548,20240905 13:10:00,68.05,68.11,67.99,67.99,154 6549,20240905 13:15:00,68.0,68.02,67.86,68.01,271 6550,20240905 13:20:00,67.98,68.05,67.91,67.92,68 6551,20240905 13:25:00,67.94,67.95,67.86,67.89,48 6552,20240905 13:30:00,67.88,67.89,67.82,67.87,160 6553,20240905 13:35:00,67.88,67.93,67.85,67.88,87 6554,20240905 13:40:00,67.88,67.9,67.86,67.89,78 6555,20240905 13:45:00,67.87,67.96,67.74,67.91,319 6556,20240905 13:50:00,67.9,67.94,67.84,67.84,60 6557,20240905 13:55:00,67.84,67.89,67.83,67.84,124 6558,20240905 14:00:00,67.83,67.94,67.82,67.94,169 6559,20240905 14:05:00,67.92,67.99,67.88,67.94,114 6560,20240905 14:10:00,67.93,67.94,67.83,67.87,241 6561,20240905 14:15:00,67.87,68.03,67.87,67.94,195 6562,20240905 14:20:00,67.94,68.16,67.93,68.13,455 6563,20240905 14:25:00,68.12,68.22,68.0,68.08,1034 6564,20240905 14:30:00,68.07,68.16,68.06,68.16,255 6565,20240905 14:35:00,68.17,68.17,68.12,68.14,115 6566,20240905 14:40:00,68.14,68.17,68.12,68.13,49 6567,20240905 14:45:00,68.13,68.22,68.13,68.21,43 6568,20240905 14:50:00,68.21,68.26,68.2,68.25,88 6569,20240905 14:55:00,68.25,68.26,68.21,68.21,34 6570,20240905 15:00:00,68.21,68.24,68.21,68.22,20 6571,20240905 15:05:00,68.22,68.23,68.19,68.21,42 6572,20240905 15:10:00,68.2,68.24,68.19,68.24,33 6573,20240905 15:15:00,68.23,68.25,68.2,68.24,38 6574,20240905 15:20:00,68.23,68.25,68.23,68.25,14 6575,20240905 15:25:00,68.24,68.25,68.22,68.22,40 6576,20240905 15:30:00,68.22,68.25,68.21,68.23,50 6577,20240905 15:35:00,68.22,68.23,68.18,68.18,42 6578,20240905 15:40:00,68.2,68.2,68.14,68.15,28 6579,20240905 15:45:00,68.16,68.16,68.13,68.13,6 6580,20240905 15:50:00,68.13,68.13,68.11,68.11,17 6581,20240905 15:55:00,68.11,68.14,68.1,68.11,69 6582,20240905 16:00:00,68.12,68.15,68.12,68.14,18 6583,20240905 16:05:00,68.12,68.12,68.05,68.05,38 6584,20240905 16:10:00,68.07,68.09,68.06,68.08,38 6585,20240905 16:15:00,68.08,68.1,68.08,68.1,10 6586,20240905 16:20:00,68.12,68.14,68.11,68.11,21 6587,20240905 16:25:00,68.1,68.1,68.1,68.1,2 6588,20240905 16:30:00,68.1,68.13,68.08,68.09,31 6589,20240905 16:35:00,68.1,68.15,68.1,68.13,47 6590,20240905 16:40:00,68.14,68.21,68.13,68.2,72 6591,20240905 16:45:00,68.2,68.25,68.19,68.23,56 6592,20240905 16:50:00,68.22,68.25,68.22,68.25,26 6593,20240905 16:55:00,68.25,68.26,68.23,68.25,33 6594,20240905 18:00:00,68.31,68.31,68.25,68.25,27 6595,20240905 18:05:00,68.24,68.25,68.24,68.24,3 6596,20240905 18:10:00,68.24,68.26,68.24,68.26,3 6597,20240905 18:15:00,68.26,68.26,68.26,68.26,1 6598,20240905 18:20:00,68.25,68.25,68.25,68.25,4 6599,20240905 18:25:00,68.23,68.24,68.23,68.24,6 6600,20240905 18:30:00,68.24,68.24,68.24,68.24,0 6601,20240905 18:35:00,68.24,68.24,68.24,68.24,3 6602,20240905 18:40:00,68.24,68.24,68.23,68.23,4 6603,20240905 18:45:00,68.22,68.22,68.21,68.21,2 6604,20240905 18:50:00,68.23,68.23,68.23,68.23,1 6605,20240905 18:55:00,68.2,68.2,68.2,68.2,2 6606,20240905 19:00:00,68.2,68.21,68.2,68.21,2 6607,20240905 19:05:00,68.21,68.21,68.21,68.21,0 6608,20240905 19:10:00,68.21,68.22,68.21,68.21,9 6609,20240905 19:15:00,68.21,68.21,68.2,68.2,3 6610,20240905 19:20:00,68.21,68.21,68.21,68.21,2 6611,20240905 19:25:00,68.23,68.23,68.22,68.23,3 6612,20240905 19:30:00,68.23,68.23,68.23,68.23,0 6613,20240905 19:35:00,68.23,68.23,68.23,68.23,0 6614,20240905 19:40:00,68.25,68.26,68.25,68.26,3 6615,20240905 19:45:00,68.25,68.25,68.25,68.25,2 6616,20240905 19:50:00,68.26,68.26,68.26,68.26,1 6617,20240905 19:55:00,68.26,68.27,68.26,68.27,9 6618,20240905 20:00:00,68.25,68.28,68.22,68.28,38 6619,20240905 20:05:00,68.27,68.31,68.27,68.28,35 6620,20240905 20:10:00,68.28,68.28,68.28,68.28,3 6621,20240905 20:15:00,68.27,68.27,68.22,68.22,9 6622,20240905 20:20:00,68.23,68.23,68.15,68.16,14 6623,20240905 20:25:00,68.16,68.25,68.16,68.2,28 6624,20240905 20:30:00,68.21,68.21,68.21,68.21,3 6625,20240905 20:35:00,68.19,68.19,68.11,68.15,58 6626,20240905 20:40:00,68.2,68.2,68.2,68.2,1 6627,20240905 20:45:00,68.19,68.19,68.17,68.17,25 6628,20240905 20:50:00,68.19,68.19,68.19,68.19,3 6629,20240905 20:55:00,68.19,68.2,68.18,68.2,6 6630,20240905 21:00:00,68.17,68.24,68.16,68.22,20 6631,20240905 21:05:00,68.21,68.22,68.14,68.14,12 6632,20240905 21:10:00,68.16,68.22,68.16,68.21,11 6633,20240905 21:15:00,68.2,68.22,68.2,68.22,6 6634,20240905 21:20:00,68.17,68.2,68.17,68.2,9 6635,20240905 21:25:00,68.17,68.17,68.15,68.17,15 6636,20240905 21:30:00,68.15,68.15,68.1,68.11,15 6637,20240905 21:35:00,68.1,68.18,68.1,68.16,28 6638,20240905 21:40:00,68.13,68.29,68.13,68.29,14 6639,20240905 21:45:00,68.29,68.33,68.29,68.29,8 6640,20240905 21:50:00,68.28,68.29,68.28,68.29,2 6641,20240905 21:55:00,68.27,68.29,68.24,68.24,9 6642,20240905 22:00:00,68.23,68.3,68.23,68.29,7 6643,20240905 22:05:00,68.26,68.28,68.25,68.25,6 6644,20240905 22:10:00,68.24,68.24,68.14,68.14,15 6645,20240905 22:15:00,68.17,68.24,68.17,68.24,14 6646,20240905 22:20:00,68.24,68.24,68.21,68.21,3 6647,20240905 22:25:00,68.21,68.22,68.21,68.22,3 6648,20240905 22:30:00,68.2,68.2,68.2,68.2,1 6649,20240905 22:35:00,68.18,68.19,68.16,68.16,9 6650,20240905 22:40:00,68.18,68.19,68.17,68.19,11 6651,20240905 22:45:00,68.18,68.19,68.12,68.12,25 6652,20240905 22:50:00,68.11,68.13,68.1,68.13,15 6653,20240905 22:55:00,68.16,68.21,68.16,68.21,4 6654,20240905 23:00:00,68.17,68.2,68.17,68.2,2 6655,20240905 23:05:00,68.17,68.17,68.17,68.17,1 6656,20240905 23:10:00,68.17,68.17,68.17,68.17,1 6657,20240905 23:15:00,68.14,68.14,68.11,68.11,4 6658,20240905 23:20:00,68.13,68.15,68.09,68.09,21 6659,20240905 23:25:00,68.11,68.11,68.08,68.08,18 6660,20240905 23:30:00,68.08,68.14,68.08,68.14,20 6661,20240905 23:35:00,68.14,68.14,68.14,68.14,0 6662,20240905 23:40:00,68.12,68.12,68.08,68.08,7 6663,20240905 23:45:00,68.06,68.06,68.02,68.05,21 6664,20240905 23:50:00,68.08,68.1,68.08,68.09,8 6665,20240905 23:55:00,68.08,68.09,68.08,68.09,3 6666,20240906 00:00:00,68.07,68.07,68.04,68.04,5 6667,20240906 00:05:00,68.02,68.02,68.01,68.01,3 6668,20240906 00:10:00,68.06,68.06,68.06,68.06,3 6669,20240906 00:15:00,68.08,68.08,68.08,68.08,1 6670,20240906 00:20:00,68.09,68.09,68.07,68.07,3 6671,20240906 00:25:00,68.08,68.08,68.05,68.05,8 6672,20240906 00:30:00,68.07,68.07,68.06,68.06,3 6673,20240906 00:35:00,68.06,68.06,68.06,68.06,0 6674,20240906 00:40:00,68.11,68.11,68.11,68.11,1 6675,20240906 00:45:00,68.14,68.14,68.14,68.14,1 6676,20240906 00:50:00,68.14,68.18,68.14,68.18,10 6677,20240906 00:55:00,68.18,68.2,68.18,68.2,3 6678,20240906 01:00:00,68.19,68.21,68.18,68.2,7 6679,20240906 01:05:00,68.2,68.2,68.18,68.18,8 6680,20240906 01:10:00,68.17,68.18,68.16,68.16,9 6681,20240906 01:15:00,68.18,68.19,68.18,68.19,11 6682,20240906 01:20:00,68.14,68.15,68.14,68.15,12 6683,20240906 01:25:00,68.18,68.2,68.18,68.19,15 6684,20240906 01:30:00,68.14,68.18,68.1,68.1,18 6685,20240906 01:35:00,68.09,68.1,67.99,68.0,41 6686,20240906 01:40:00,67.99,68.04,67.99,68.03,22 6687,20240906 01:45:00,68.04,68.07,68.04,68.07,3 6688,20240906 01:50:00,68.09,68.14,68.09,68.1,11 6689,20240906 01:55:00,68.11,68.2,68.11,68.2,17 6690,20240906 02:00:00,68.19,68.27,68.19,68.24,34 6691,20240906 02:05:00,68.26,68.26,68.22,68.22,8 6692,20240906 02:10:00,68.23,68.26,68.22,68.26,11 6693,20240906 02:15:00,68.28,68.3,68.28,68.3,7 6694,20240906 02:20:00,68.29,68.44,68.29,68.42,48 6695,20240906 02:25:00,68.42,68.43,68.35,68.35,10 6696,20240906 02:30:00,68.33,68.33,68.28,68.28,7 6697,20240906 02:35:00,68.31,68.37,68.31,68.37,26 6698,20240906 02:40:00,68.37,68.4,68.37,68.38,9 6699,20240906 02:45:00,68.39,68.44,68.39,68.43,23 6700,20240906 02:50:00,68.44,68.44,68.4,68.43,14 6701,20240906 02:55:00,68.4,68.53,68.4,68.53,59 6702,20240906 03:00:00,68.52,68.52,68.39,68.41,37 6703,20240906 03:05:00,68.41,68.41,68.29,68.29,47 6704,20240906 03:10:00,68.28,68.35,68.28,68.28,95 6705,20240906 03:15:00,68.3,68.31,68.21,68.24,40 6706,20240906 03:20:00,68.24,68.3,68.21,68.3,29 6707,20240906 03:25:00,68.31,68.41,68.31,68.39,38 6708,20240906 03:30:00,68.4,68.4,68.31,68.32,47 6709,20240906 03:35:00,68.32,68.35,68.3,68.35,41 6710,20240906 03:40:00,68.35,68.52,68.28,68.35,243 6711,20240906 03:45:00,68.36,68.45,68.35,68.43,112 6712,20240906 03:50:00,68.44,68.44,68.34,68.39,27 6713,20240906 03:55:00,68.37,68.43,68.36,68.43,41 6714,20240906 04:00:00,68.42,68.58,68.4,68.53,80 6715,20240906 04:05:00,68.53,68.55,68.5,68.54,20 6716,20240906 04:10:00,68.54,68.57,68.47,68.51,68 6717,20240906 04:15:00,68.47,68.52,68.35,68.39,69 6718,20240906 04:20:00,68.37,68.46,68.37,68.43,27 6719,20240906 04:25:00,68.42,68.45,68.32,68.45,63 6720,20240906 04:30:00,68.44,68.55,68.39,68.4,94 6721,20240906 04:35:00,68.36,68.39,68.09,68.09,158 6722,20240906 04:40:00,68.08,68.14,67.91,67.95,134 6723,20240906 04:45:00,67.95,68.18,67.89,68.17,110 6724,20240906 04:50:00,68.17,68.17,68.04,68.06,47 6725,20240906 04:55:00,68.08,68.11,68.06,68.1,19 6726,20240906 05:00:00,68.11,68.13,68.03,68.06,34 6727,20240906 05:05:00,68.05,68.15,68.04,68.15,59 6728,20240906 05:10:00,68.15,68.15,67.98,68.1,67 6729,20240906 05:15:00,68.1,68.17,68.09,68.1,30 6730,20240906 05:20:00,68.07,68.11,68.02,68.09,88 6731,20240906 05:25:00,68.1,68.15,68.09,68.1,34 6732,20240906 05:30:00,68.1,68.14,68.04,68.1,85 6733,20240906 05:35:00,68.09,68.23,68.09,68.17,26 6734,20240906 05:40:00,68.13,68.15,68.11,68.14,14 6735,20240906 05:45:00,68.17,68.24,68.17,68.24,69 6736,20240906 05:50:00,68.25,68.38,68.25,68.36,116 6737,20240906 05:55:00,68.37,68.46,68.36,68.44,34 6738,20240906 06:00:00,68.46,68.53,68.43,68.43,52 6739,20240906 06:05:00,68.44,68.48,68.36,68.36,60 6740,20240906 06:10:00,68.37,68.43,68.36,68.41,34 6741,20240906 06:15:00,68.43,68.43,68.39,68.42,46 6742,20240906 06:20:00,68.44,68.46,68.38,68.43,38 6743,20240906 06:25:00,68.44,68.47,68.4,68.44,18 6744,20240906 06:30:00,68.39,68.4,68.26,68.3,78 6745,20240906 06:35:00,68.26,68.28,68.16,68.17,41 6746,20240906 06:40:00,68.19,68.19,68.09,68.13,41 6747,20240906 06:45:00,68.13,68.18,68.07,68.16,48 6748,20240906 06:50:00,68.16,68.21,68.11,68.11,19 6749,20240906 06:55:00,68.09,68.16,68.04,68.05,61 6750,20240906 07:00:00,68.06,68.28,68.02,68.28,225 6751,20240906 07:05:00,68.31,68.35,68.19,68.21,67 6752,20240906 07:10:00,68.21,68.25,68.19,68.21,36 6753,20240906 07:15:00,68.21,68.4,68.21,68.39,101 6754,20240906 07:20:00,68.35,68.38,68.33,68.34,25 6755,20240906 07:25:00,68.36,68.4,68.33,68.33,42 6756,20240906 07:30:00,68.36,68.36,68.29,68.36,45 6757,20240906 07:35:00,68.36,68.39,68.33,68.33,34 6758,20240906 07:40:00,68.35,68.43,68.31,68.43,37 6759,20240906 07:45:00,68.41,68.51,68.38,68.43,120 6760,20240906 07:50:00,68.45,68.51,68.43,68.45,50 6761,20240906 07:55:00,68.46,68.5,68.42,68.43,68 6762,20240906 08:00:00,68.43,68.5,68.34,68.45,74 6763,20240906 08:05:00,68.46,68.58,68.41,68.55,102 6764,20240906 08:10:00,68.54,68.6,68.5,68.53,141 6765,20240906 08:15:00,68.53,68.7,68.53,68.68,305 6766,20240906 08:20:00,68.67,68.71,68.54,68.59,225 6767,20240906 08:25:00,68.6,68.6,68.51,68.53,65 6768,20240906 08:30:00,68.49,68.75,68.49,68.61,416 6769,20240906 08:35:00,68.59,68.74,68.45,68.51,316 6770,20240906 08:40:00,68.49,68.52,68.4,68.42,198 6771,20240906 08:45:00,68.39,68.43,68.32,68.39,105 6772,20240906 08:50:00,68.4,68.48,68.36,68.41,256 6773,20240906 08:55:00,68.39,68.41,68.33,68.33,84 6774,20240906 09:00:00,68.32,68.45,68.21,68.45,445 6775,20240906 09:05:00,68.45,68.61,68.37,68.37,155 6776,20240906 09:10:00,68.38,68.47,68.32,68.46,125 6777,20240906 09:15:00,68.47,68.51,68.36,68.4,172 6778,20240906 09:20:00,68.41,68.54,68.38,68.5,77 6779,20240906 09:25:00,68.49,68.65,68.49,68.61,121 6780,20240906 09:30:00,68.61,68.77,68.56,68.71,248 6781,20240906 09:35:00,68.7,68.77,68.59,68.59,240 6782,20240906 09:40:00,68.6,68.69,68.53,68.68,175 6783,20240906 09:45:00,68.68,68.86,68.65,68.85,405 6784,20240906 09:50:00,68.86,68.9,68.76,68.76,190 6785,20240906 09:55:00,68.78,68.87,68.74,68.8,122 6786,20240906 10:00:00,68.8,68.89,68.68,68.71,334 6787,20240906 10:05:00,68.72,68.74,68.51,68.56,252 6788,20240906 10:10:00,68.55,68.67,68.42,68.45,162 6789,20240906 10:15:00,68.46,68.48,68.31,68.41,347 6790,20240906 10:20:00,68.42,68.45,68.23,68.25,225 6791,20240906 10:25:00,68.26,68.28,67.9,67.91,511 6792,20240906 10:30:00,67.92,67.94,67.57,67.58,895 6793,20240906 10:35:00,67.58,67.76,67.5,67.68,623 6794,20240906 10:40:00,67.67,67.8,67.32,67.38,687 6795,20240906 10:45:00,67.39,67.39,67.15,67.2,763 6796,20240906 10:50:00,67.18,67.3,67.01,67.02,617 6797,20240906 10:55:00,67.03,67.14,66.73,66.99,875 6798,20240906 11:00:00,66.96,67.21,66.92,67.09,934 6799,20240906 11:05:00,67.1,67.25,66.98,67.04,727 6800,20240906 11:10:00,67.04,67.33,66.96,67.16,802 6801,20240906 11:15:00,67.14,67.15,67.01,67.05,252 6802,20240906 11:20:00,67.08,67.09,66.95,67.0,409 6803,20240906 11:25:00,67.0,67.16,66.89,66.95,758 6804,20240906 11:30:00,66.94,66.98,66.7,66.74,763 6805,20240906 11:35:00,66.75,66.93,66.74,66.92,271 6806,20240906 11:40:00,66.92,66.92,66.7,66.7,280 6807,20240906 11:45:00,66.7,66.7,66.58,66.66,307 6808,20240906 11:50:00,66.62,66.65,66.44,66.47,660 6809,20240906 11:55:00,66.48,66.56,66.46,66.52,413 6810,20240906 12:00:00,66.5,66.66,66.48,66.49,398 6811,20240906 12:05:00,66.49,66.6,66.46,66.54,140 6812,20240906 12:10:00,66.55,66.56,66.34,66.34,429 6813,20240906 12:15:00,66.35,66.35,66.07,66.2,693 6814,20240906 12:20:00,66.2,66.31,66.09,66.26,337 6815,20240906 12:25:00,66.25,66.38,66.18,66.2,336 6816,20240906 12:30:00,66.19,66.28,66.14,66.21,179 6817,20240906 12:35:00,66.23,66.32,66.21,66.21,134 6818,20240906 12:40:00,66.21,66.25,66.17,66.22,225 6819,20240906 12:45:00,66.24,66.36,66.18,66.36,342 6820,20240906 12:50:00,66.36,66.45,66.34,66.41,186 6821,20240906 12:55:00,66.41,66.45,66.31,66.43,116 6822,20240906 13:00:00,66.42,66.62,66.41,66.62,340 6823,20240906 13:05:00,66.61,66.66,66.49,66.59,241 6824,20240906 13:10:00,66.58,66.71,66.57,66.6,220 6825,20240906 13:15:00,66.6,66.61,66.51,66.54,184 6826,20240906 13:20:00,66.53,66.67,66.49,66.66,101 6827,20240906 13:25:00,66.67,66.75,66.65,66.74,200 6828,20240906 13:30:00,66.75,66.81,66.72,66.74,233 6829,20240906 13:35:00,66.74,66.75,66.51,66.53,295 6830,20240906 13:40:00,66.52,66.53,66.44,66.48,294 6831,20240906 13:45:00,66.47,66.59,66.37,66.58,148 6832,20240906 13:50:00,66.57,66.57,66.48,66.5,60 6833,20240906 13:55:00,66.51,66.6,66.49,66.49,121 6834,20240906 14:00:00,66.51,66.55,66.41,66.46,216 6835,20240906 14:05:00,66.46,66.53,66.42,66.5,125 6836,20240906 14:10:00,66.47,66.59,66.43,66.58,158 6837,20240906 14:15:00,66.6,66.7,66.54,66.64,403 6838,20240906 14:20:00,66.64,66.71,66.58,66.69,578 6839,20240906 14:25:00,66.69,66.71,66.45,66.48,1214 6840,20240906 14:30:00,66.49,66.59,66.48,66.58,197 6841,20240906 14:35:00,66.6,66.67,66.6,66.64,222 6842,20240906 14:40:00,66.65,66.68,66.62,66.67,147 6843,20240906 14:45:00,66.68,66.75,66.67,66.75,140 6844,20240906 14:50:00,66.75,66.77,66.73,66.76,146 6845,20240906 14:55:00,66.76,66.85,66.76,66.85,123 6846,20240906 15:00:00,66.86,66.88,66.82,66.83,224 6847,20240906 15:05:00,66.83,66.87,66.8,66.8,53 6848,20240906 15:10:00,66.81,66.85,66.8,66.83,151 6849,20240906 15:15:00,66.84,66.84,66.8,66.81,103 6850,20240906 15:20:00,66.82,66.87,66.82,66.84,26 6851,20240906 15:25:00,66.85,66.86,66.82,66.84,48 6852,20240906 15:30:00,66.84,66.94,66.84,66.92,245 6853,20240906 15:35:00,66.91,66.91,66.81,66.85,140 6854,20240906 15:40:00,66.84,66.88,66.84,66.86,35 6855,20240906 15:45:00,66.87,66.97,66.87,66.93,89 6856,20240906 15:50:00,66.94,66.95,66.91,66.94,103 6857,20240906 15:55:00,66.94,67.02,66.94,66.97,401 6858,20240906 16:00:00,66.98,67.0,66.96,66.98,35 6859,20240906 16:05:00,66.98,67.0,66.95,66.98,61 6860,20240906 16:10:00,66.96,67.0,66.96,67.0,39 6861,20240906 16:15:00,66.99,66.99,66.93,66.95,31 6862,20240906 16:20:00,66.95,66.95,66.88,66.88,219 6863,20240906 16:25:00,66.86,66.88,66.86,66.86,48 6864,20240906 16:30:00,66.87,66.89,66.86,66.87,32 6865,20240906 16:35:00,66.88,66.91,66.87,66.87,35 6866,20240906 16:40:00,66.87,66.89,66.86,66.88,69 6867,20240906 16:45:00,66.87,66.9,66.86,66.9,23 6868,20240906 16:50:00,66.92,66.93,66.88,66.93,57 6869,20240906 16:55:00,66.95,66.96,66.9,66.91,40 6870,20240908 18:00:00,66.79,66.98,66.79,66.9,305 6871,20240908 18:05:00,66.9,66.91,66.87,66.88,38 6872,20240908 18:10:00,66.89,66.92,66.87,66.92,7 6873,20240908 18:15:00,66.93,67.03,66.93,67.0,27 6874,20240908 18:20:00,67.01,67.04,66.96,66.98,24 6875,20240908 18:25:00,67.0,67.03,67.0,67.03,17 6876,20240908 18:30:00,67.04,67.06,67.0,67.01,11 6877,20240908 18:35:00,66.98,67.01,66.97,66.98,12 6878,20240908 18:40:00,66.96,67.04,66.96,67.04,26 6879,20240908 18:45:00,67.04,67.05,67.02,67.02,5 6880,20240908 18:50:00,67.0,67.02,67.0,67.02,6 6881,20240908 18:55:00,67.02,67.05,67.01,67.05,12 6882,20240908 19:00:00,67.02,67.02,66.99,67.01,7 6883,20240908 19:05:00,67.03,67.03,66.98,66.98,34 6884,20240908 19:10:00,67.01,67.01,66.98,66.98,6 6885,20240908 19:15:00,67.01,67.01,67.01,67.01,2 6886,20240908 19:20:00,67.03,67.09,67.03,67.09,9 6887,20240908 19:25:00,67.12,67.13,67.06,67.07,15 6888,20240908 19:30:00,67.08,67.12,67.08,67.12,3 6889,20240908 19:35:00,67.13,67.13,67.06,67.06,15 6890,20240908 19:40:00,67.09,67.14,67.08,67.14,8 6891,20240908 19:45:00,67.12,67.12,67.1,67.1,4 6892,20240908 19:50:00,67.04,67.09,67.04,67.09,2 6893,20240908 19:55:00,67.11,67.13,67.11,67.11,6 6894,20240908 20:00:00,67.12,67.27,67.12,67.21,135 6895,20240908 20:05:00,67.21,67.27,67.19,67.24,88 6896,20240908 20:10:00,67.23,67.26,67.2,67.26,50 6897,20240908 20:15:00,67.25,67.28,67.24,67.24,8 6898,20240908 20:20:00,67.27,67.3,67.25,67.3,44 6899,20240908 20:25:00,67.29,67.32,67.28,67.31,21 6900,20240908 20:30:00,67.3,67.3,67.3,67.3,1 6901,20240908 20:35:00,67.27,67.27,67.26,67.26,5 6902,20240908 20:40:00,67.27,67.27,67.27,67.27,1 6903,20240908 20:45:00,67.21,67.22,67.21,67.22,4 6904,20240908 20:50:00,67.24,67.27,67.21,67.27,17 6905,20240908 20:55:00,67.23,67.23,67.13,67.13,20 6906,20240908 21:00:00,67.1,67.28,66.96,67.27,56 6907,20240908 21:05:00,67.28,67.36,67.28,67.36,82 6908,20240908 21:10:00,67.34,67.44,67.34,67.43,48 6909,20240908 21:15:00,67.41,67.47,67.39,67.47,39 6910,20240908 21:20:00,67.48,67.49,67.41,67.41,40 6911,20240908 21:25:00,67.4,67.45,67.35,67.45,19 6912,20240908 21:30:00,67.46,67.47,67.37,67.44,12 6913,20240908 21:35:00,67.41,67.45,67.4,67.4,13 6914,20240908 21:40:00,67.42,67.44,67.4,67.43,11 6915,20240908 21:45:00,67.42,67.46,67.42,67.45,6 6916,20240908 21:50:00,67.4,67.4,67.37,67.39,6 6917,20240908 21:55:00,67.34,67.36,67.3,67.3,18 6918,20240908 22:00:00,67.29,67.41,67.29,67.41,14 6919,20240908 22:05:00,67.43,67.49,67.43,67.46,8 6920,20240908 22:10:00,67.44,67.45,67.43,67.44,7 6921,20240908 22:15:00,67.42,67.42,67.37,67.37,4 6922,20240908 22:20:00,67.36,67.36,67.34,67.34,6 6923,20240908 22:25:00,67.35,67.36,67.35,67.36,4 6924,20240908 22:30:00,67.37,67.39,67.35,67.35,11 6925,20240908 22:35:00,67.38,67.39,67.36,67.38,9 6926,20240908 22:40:00,67.39,67.41,67.38,67.38,18 6927,20240908 22:45:00,67.38,67.38,67.34,67.34,4 6928,20240908 22:50:00,67.34,67.34,67.26,67.29,10 6929,20240908 22:55:00,67.29,67.33,67.28,67.32,28 6930,20240908 23:00:00,67.31,67.31,67.31,67.31,1 6931,20240908 23:05:00,67.32,67.37,67.32,67.37,3 6932,20240908 23:10:00,67.37,67.5,67.37,67.49,42 6933,20240908 23:15:00,67.5,67.55,67.46,67.48,37 6934,20240908 23:20:00,67.48,67.48,67.39,67.39,5 6935,20240908 23:25:00,67.37,67.37,67.3,67.3,7 6936,20240908 23:30:00,67.31,67.34,67.3,67.34,12 6937,20240908 23:35:00,67.32,67.33,67.32,67.33,6 6938,20240908 23:40:00,67.34,67.34,67.32,67.32,3 6939,20240908 23:45:00,67.3,67.3,67.3,67.3,1 6940,20240908 23:50:00,67.31,67.31,67.28,67.29,10 6941,20240908 23:55:00,67.3,67.34,67.3,67.34,2 6942,20240909 00:00:00,67.32,67.32,67.31,67.32,10 6943,20240909 00:05:00,67.32,67.32,67.32,67.32,3 6944,20240909 00:10:00,67.36,67.36,67.36,67.36,1 6945,20240909 00:15:00,67.39,67.39,67.37,67.37,2 6946,20240909 00:20:00,67.36,67.36,67.35,67.35,3 6947,20240909 00:25:00,67.29,67.29,67.29,67.29,2 6948,20240909 00:30:00,67.29,67.35,67.29,67.35,2 6949,20240909 00:35:00,67.34,67.35,67.34,67.35,2 6950,20240909 00:40:00,67.35,67.35,67.35,67.35,2 6951,20240909 00:45:00,67.34,67.36,67.33,67.36,4 6952,20240909 00:50:00,67.36,67.36,67.36,67.36,0 6953,20240909 00:55:00,67.36,67.36,67.36,67.36,2 6954,20240909 01:00:00,67.37,67.37,67.37,67.37,1 6955,20240909 01:05:00,67.35,67.36,67.34,67.36,3 6956,20240909 01:10:00,67.37,67.37,67.35,67.35,8 6957,20240909 01:15:00,67.34,67.37,67.34,67.37,4 6958,20240909 01:20:00,67.36,67.36,67.36,67.36,1 6959,20240909 01:25:00,67.36,67.36,67.36,67.36,1 6960,20240909 01:30:00,67.31,67.31,67.23,67.23,13 6961,20240909 01:35:00,67.24,67.25,67.18,67.21,23 6962,20240909 01:40:00,67.2,67.2,67.16,67.16,5 6963,20240909 01:45:00,67.13,67.13,67.0,67.05,26 6964,20240909 01:50:00,67.07,67.1,67.04,67.06,12 6965,20240909 01:55:00,67.05,67.05,67.03,67.03,18 6966,20240909 02:00:00,67.02,67.17,66.99,67.17,60 6967,20240909 02:05:00,67.11,67.15,67.05,67.13,15 6968,20240909 02:10:00,67.15,67.15,67.11,67.15,6 6969,20240909 02:15:00,67.13,67.14,67.13,67.13,13 6970,20240909 02:20:00,67.17,67.18,67.16,67.17,13 6971,20240909 02:25:00,67.16,67.19,67.13,67.16,20 6972,20240909 02:30:00,67.18,67.22,67.17,67.17,22 6973,20240909 02:35:00,67.17,67.17,67.14,67.15,13 6974,20240909 02:40:00,67.15,67.18,67.13,67.13,18 6975,20240909 02:45:00,67.12,67.21,67.12,67.2,21 6976,20240909 02:50:00,67.22,67.3,67.22,67.29,14 6977,20240909 02:55:00,67.3,67.31,67.29,67.3,153 6978,20240909 03:00:00,67.29,67.37,67.2,67.33,59 6979,20240909 03:05:00,67.32,67.43,67.32,67.43,62 6980,20240909 03:10:00,67.49,67.51,67.43,67.46,17 6981,20240909 03:15:00,67.48,67.49,67.45,67.48,40 6982,20240909 03:20:00,67.49,67.51,67.46,67.5,92 6983,20240909 03:25:00,67.5,67.58,67.49,67.54,148 6984,20240909 03:30:00,67.55,67.55,67.37,67.4,38 6985,20240909 03:35:00,67.4,67.44,67.36,67.36,37 6986,20240909 03:40:00,67.36,67.39,67.35,67.38,16 6987,20240909 03:45:00,67.35,67.35,67.23,67.33,30 6988,20240909 03:50:00,67.31,67.38,67.31,67.38,15 6989,20240909 03:55:00,67.38,67.45,67.36,67.41,66 6990,20240909 04:00:00,67.4,67.4,67.31,67.32,81 6991,20240909 04:05:00,67.32,67.58,67.32,67.56,129 6992,20240909 04:10:00,67.55,67.58,67.43,67.44,54 6993,20240909 04:15:00,67.43,67.43,67.31,67.4,11 6994,20240909 04:20:00,67.33,67.39,67.31,67.39,10 6995,20240909 04:25:00,67.36,67.37,67.22,67.34,40 6996,20240909 04:30:00,67.31,67.45,67.28,67.33,51 6997,20240909 04:35:00,67.33,67.39,67.32,67.37,37 6998,20240909 04:40:00,67.34,67.34,67.21,67.3,27 6999,20240909 04:45:00,67.34,67.34,67.2,67.25,44 7000,20240909 04:50:00,67.23,67.32,67.23,67.28,16 7001,20240909 04:55:00,67.24,67.24,67.07,67.07,76 7002,20240909 05:00:00,67.14,67.16,67.09,67.14,17 7003,20240909 05:05:00,67.14,67.24,67.09,67.24,26 7004,20240909 05:10:00,67.25,67.29,67.17,67.18,18 7005,20240909 05:15:00,67.17,67.17,67.07,67.12,10 7006,20240909 05:20:00,67.12,67.28,67.12,67.2,109 7007,20240909 05:25:00,67.24,67.32,67.18,67.26,40 7008,20240909 05:30:00,67.23,67.28,67.2,67.2,15 7009,20240909 05:35:00,67.12,67.14,67.09,67.12,25 7010,20240909 05:40:00,67.14,67.17,67.13,67.15,16 7011,20240909 05:45:00,67.12,67.16,67.08,67.16,30 7012,20240909 05:50:00,67.15,67.17,67.15,67.15,12 7013,20240909 05:55:00,67.15,67.18,67.13,67.16,17 7014,20240909 06:00:00,67.16,67.22,67.11,67.22,21 7015,20240909 06:05:00,67.2,67.2,67.13,67.16,12 7016,20240909 06:10:00,67.17,67.2,67.14,67.2,5 7017,20240909 06:15:00,67.15,67.16,67.09,67.09,10 7018,20240909 06:20:00,67.09,67.1,66.82,66.86,146 7019,20240909 06:25:00,66.86,66.96,66.83,66.95,80 7020,20240909 06:30:00,66.95,66.97,66.82,66.9,49 7021,20240909 06:35:00,66.91,66.91,66.81,66.86,22 7022,20240909 06:40:00,66.88,66.89,66.83,66.87,15 7023,20240909 06:45:00,66.9,66.94,66.89,66.91,21 7024,20240909 06:50:00,66.94,67.07,66.94,67.02,49 7025,20240909 06:55:00,67.01,67.01,66.96,67.0,42 7026,20240909 07:00:00,67.02,67.07,66.97,67.03,34 7027,20240909 07:05:00,67.02,67.04,66.97,67.02,32 7028,20240909 07:10:00,67.01,67.04,66.93,67.03,35 7029,20240909 07:15:00,67.03,67.05,67.0,67.0,30 7030,20240909 07:20:00,67.01,67.08,66.94,67.04,95 7031,20240909 07:25:00,67.0,67.01,66.94,66.99,44 7032,20240909 07:30:00,66.96,66.96,66.86,66.89,30 7033,20240909 07:35:00,66.96,67.02,66.95,66.97,87 7034,20240909 07:40:00,66.96,67.1,66.96,67.1,46 7035,20240909 07:45:00,67.09,67.27,67.05,67.26,175 7036,20240909 07:50:00,67.26,67.46,67.26,67.38,269 7037,20240909 07:55:00,67.35,67.35,67.3,67.3,32 7038,20240909 08:00:00,67.29,67.3,67.22,67.3,90 7039,20240909 08:05:00,67.29,67.29,67.16,67.16,129 7040,20240909 08:10:00,67.15,67.21,67.14,67.19,82 7041,20240909 08:15:00,67.18,67.18,67.08,67.14,74 7042,20240909 08:20:00,67.15,67.2,67.14,67.18,43 7043,20240909 08:25:00,67.16,67.2,67.12,67.13,176 7044,20240909 08:30:00,67.12,67.12,67.06,67.09,89 7045,20240909 08:35:00,67.09,67.15,67.06,67.12,118 7046,20240909 08:40:00,67.11,67.14,67.04,67.13,85 7047,20240909 08:45:00,67.15,67.18,66.97,66.97,115 7048,20240909 08:50:00,66.99,67.0,66.91,66.94,98 7049,20240909 08:55:00,66.96,67.07,66.85,66.87,161 7050,20240909 09:00:00,66.87,66.97,66.73,66.73,494 7051,20240909 09:05:00,66.71,66.89,66.66,66.67,157 7052,20240909 09:10:00,66.67,66.69,66.49,66.65,444 7053,20240909 09:15:00,66.65,66.79,66.55,66.72,212 7054,20240909 09:20:00,66.7,66.77,66.62,66.66,226 7055,20240909 09:25:00,66.65,66.68,66.5,66.52,181 7056,20240909 09:30:00,66.51,66.61,66.41,66.56,352 7057,20240909 09:35:00,66.58,66.86,66.56,66.57,355 7058,20240909 09:40:00,66.56,66.59,66.27,66.27,542 7059,20240909 09:45:00,66.29,66.31,66.2,66.28,297 7060,20240909 09:50:00,66.29,66.4,66.16,66.17,406 7061,20240909 09:55:00,66.17,66.46,66.15,66.44,288 7062,20240909 10:00:00,66.46,66.81,66.46,66.75,372 7063,20240909 10:05:00,66.74,66.83,66.67,66.71,185 7064,20240909 10:10:00,66.72,66.81,66.64,66.81,230 7065,20240909 10:15:00,66.81,66.93,66.72,66.75,161 7066,20240909 10:20:00,66.73,66.8,66.61,66.76,250 7067,20240909 10:25:00,66.77,66.98,66.77,66.9,194 7068,20240909 10:30:00,66.91,67.09,66.91,67.06,398 7069,20240909 10:35:00,67.07,67.18,66.98,67.11,322 7070,20240909 10:40:00,67.1,67.11,66.9,66.9,298 7071,20240909 10:45:00,66.91,67.11,66.86,67.11,189 7072,20240909 10:50:00,67.08,67.2,67.07,67.17,309 7073,20240909 10:55:00,67.17,67.28,67.11,67.16,222 7074,20240909 11:00:00,67.19,67.26,67.09,67.11,213 7075,20240909 11:05:00,67.12,67.28,67.12,67.2,196 7076,20240909 11:10:00,67.21,67.21,66.93,66.96,257 7077,20240909 11:15:00,66.95,66.96,66.67,66.71,429 7078,20240909 11:20:00,66.7,66.82,66.6,66.81,697 7079,20240909 11:25:00,66.81,66.86,66.61,66.67,290 7080,20240909 11:30:00,66.66,66.84,66.63,66.64,232 7081,20240909 11:35:00,66.63,66.78,66.56,66.73,252 7082,20240909 11:40:00,66.73,67.05,66.67,67.05,296 7083,20240909 11:45:00,67.05,67.09,66.9,67.03,293 7084,20240909 11:50:00,67.01,67.09,67.0,67.08,131 7085,20240909 11:55:00,67.09,67.15,66.99,67.0,114 7086,20240909 12:00:00,66.99,67.09,66.9,67.09,146 7087,20240909 12:05:00,67.06,67.19,67.01,67.1,120 7088,20240909 12:10:00,67.12,67.2,67.03,67.13,109 7089,20240909 12:15:00,67.13,67.21,67.08,67.15,479 7090,20240909 12:20:00,67.15,67.16,67.07,67.14,164 7091,20240909 12:25:00,67.15,67.32,67.12,67.26,150 7092,20240909 12:30:00,67.29,67.44,67.28,67.42,192 7093,20240909 12:35:00,67.43,67.43,67.34,67.39,153 7094,20240909 12:40:00,67.38,67.43,67.35,67.39,114 7095,20240909 12:45:00,67.39,67.51,67.39,67.48,165 7096,20240909 12:50:00,67.46,67.55,67.44,67.46,248 7097,20240909 12:55:00,67.47,67.54,67.43,67.44,159 7098,20240909 13:00:00,67.45,67.48,67.37,67.45,113 7099,20240909 13:05:00,67.44,67.44,67.32,67.35,200 7100,20240909 13:10:00,67.33,67.34,67.3,67.33,92 7101,20240909 13:15:00,67.33,67.33,67.16,67.16,119 7102,20240909 13:20:00,67.14,67.2,67.07,67.16,91 7103,20240909 13:25:00,67.15,67.3,67.12,67.3,93 7104,20240909 13:30:00,67.31,67.31,67.23,67.27,180 7105,20240909 13:35:00,67.28,67.32,67.22,67.22,57 7106,20240909 13:40:00,67.23,67.28,67.13,67.15,76 7107,20240909 13:45:00,67.16,67.24,67.15,67.23,89 7108,20240909 13:50:00,67.22,67.32,67.22,67.3,58 7109,20240909 13:55:00,67.3,67.33,67.23,67.29,146 7110,20240909 14:00:00,67.28,67.37,67.24,67.27,198 7111,20240909 14:05:00,67.27,67.38,67.22,67.26,195 7112,20240909 14:10:00,67.28,67.38,67.23,67.35,181 7113,20240909 14:15:00,67.35,67.5,67.34,67.45,281 7114,20240909 14:20:00,67.44,67.46,67.28,67.36,269 7115,20240909 14:25:00,67.35,67.4,67.24,67.28,1985 7116,20240909 14:30:00,67.28,67.41,67.26,67.36,477 7117,20240909 14:35:00,67.36,67.37,67.27,67.27,223 7118,20240909 14:40:00,67.28,67.28,67.23,67.24,70 7119,20240909 14:45:00,67.24,67.29,67.24,67.29,35 7120,20240909 14:50:00,67.31,67.32,67.27,67.29,23 7121,20240909 14:55:00,67.28,67.38,67.28,67.37,70 7122,20240909 15:00:00,67.35,67.36,67.32,67.36,46 7123,20240909 15:05:00,67.36,67.38,67.32,67.36,149 7124,20240909 15:10:00,67.36,67.36,67.32,67.35,51 7125,20240909 15:15:00,67.36,67.36,67.31,67.32,49 7126,20240909 15:20:00,67.32,67.32,67.19,67.23,40 7127,20240909 15:25:00,67.19,67.26,67.18,67.25,63 7128,20240909 15:30:00,67.25,67.25,67.18,67.19,46 7129,20240909 15:35:00,67.19,67.21,67.16,67.16,33 7130,20240909 15:40:00,67.16,67.21,67.15,67.19,124 7131,20240909 15:45:00,67.18,67.18,67.14,67.17,28 7132,20240909 15:50:00,67.16,67.16,67.1,67.13,43 7133,20240909 15:55:00,67.13,67.15,67.12,67.13,67 7134,20240909 16:00:00,67.13,67.19,67.13,67.19,53 7135,20240909 16:05:00,67.18,67.22,67.18,67.22,25 7136,20240909 16:10:00,67.2,67.22,67.2,67.22,13 7137,20240909 16:15:00,67.21,67.22,67.2,67.2,6 7138,20240909 16:20:00,67.23,67.25,67.23,67.23,23 7139,20240909 16:25:00,67.22,67.23,67.21,67.23,61 7140,20240909 16:30:00,67.25,67.26,67.25,67.25,51 7141,20240909 16:35:00,67.25,67.27,67.23,67.27,19 7142,20240909 16:40:00,67.3,67.41,67.3,67.37,83 7143,20240909 16:45:00,67.38,67.41,67.37,67.38,31 7144,20240909 16:50:00,67.38,67.38,67.36,67.37,34 7145,20240909 16:55:00,67.38,67.4,67.38,67.38,15 7146,20240909 18:00:00,67.33,67.35,67.33,67.35,9 7147,20240909 18:05:00,67.35,67.35,67.33,67.33,11 7148,20240909 18:10:00,67.34,67.34,67.33,67.34,5 7149,20240909 18:15:00,67.34,67.36,67.34,67.36,4 7150,20240909 18:20:00,67.37,67.37,67.37,67.37,13 7151,20240909 18:25:00,67.37,67.4,67.37,67.38,38 7152,20240909 18:30:00,67.38,67.4,67.37,67.4,42 7153,20240909 18:35:00,67.4,67.41,67.4,67.41,5 7154,20240909 18:40:00,67.39,67.39,67.35,67.35,3 7155,20240909 18:45:00,67.34,67.34,67.34,67.34,1 7156,20240909 18:50:00,67.36,67.36,67.36,67.36,2 7157,20240909 18:55:00,67.35,67.35,67.33,67.33,9 7158,20240909 19:00:00,67.33,67.33,67.33,67.33,1 7159,20240909 19:05:00,67.33,67.35,67.33,67.35,5 7160,20240909 19:10:00,67.37,67.37,67.37,67.37,5 7161,20240909 19:15:00,67.36,67.4,67.36,67.4,11 7162,20240909 19:20:00,67.4,67.4,67.4,67.4,1 7163,20240909 19:25:00,67.4,67.4,67.38,67.38,8 7164,20240909 19:30:00,67.4,67.41,67.39,67.39,4 7165,20240909 19:35:00,67.39,67.39,67.39,67.39,2 7166,20240909 19:40:00,67.38,67.38,67.38,67.38,1 7167,20240909 19:45:00,67.36,67.36,67.35,67.35,5 7168,20240909 19:50:00,67.36,67.37,67.35,67.35,6 7169,20240909 19:55:00,67.36,67.36,67.35,67.35,6 7170,20240909 20:00:00,67.36,67.46,67.35,67.42,47 7171,20240909 20:05:00,67.41,67.42,67.34,67.35,21 7172,20240909 20:10:00,67.35,67.35,67.28,67.28,11 7173,20240909 20:15:00,67.32,67.32,67.31,67.32,5 7174,20240909 20:20:00,67.32,67.33,67.32,67.33,2 7175,20240909 20:25:00,67.34,67.35,67.33,67.33,5 7176,20240909 20:30:00,67.33,67.39,67.33,67.39,10 7177,20240909 20:35:00,67.36,67.4,67.36,67.39,22 7178,20240909 20:40:00,67.39,67.41,67.37,67.41,13 7179,20240909 20:45:00,67.39,67.4,67.35,67.35,13 7180,20240909 20:50:00,67.39,67.4,67.39,67.4,2 7181,20240909 20:55:00,67.41,67.44,67.41,67.44,8 7182,20240909 21:00:00,67.47,67.5,67.44,67.47,21 7183,20240909 21:05:00,67.46,67.58,67.46,67.56,92 7184,20240909 21:10:00,67.56,67.58,67.52,67.53,12 7185,20240909 21:15:00,67.53,67.53,67.49,67.49,12 7186,20240909 21:20:00,67.5,67.58,67.5,67.58,37 7187,20240909 21:25:00,67.59,67.68,67.59,67.64,87 7188,20240909 21:30:00,67.63,67.63,67.54,67.55,34 7189,20240909 21:35:00,67.57,67.59,67.53,67.58,33 7190,20240909 21:40:00,67.58,67.58,67.58,67.58,1 7191,20240909 21:45:00,67.51,67.51,67.34,67.36,40 7192,20240909 21:50:00,67.33,67.4,67.33,67.39,11 7193,20240909 21:55:00,67.39,67.4,67.33,67.4,12 7194,20240909 22:00:00,67.4,67.4,67.27,67.27,32 7195,20240909 22:05:00,67.26,67.34,67.26,67.33,16 7196,20240909 22:10:00,67.32,67.32,67.3,67.3,5 7197,20240909 22:15:00,67.3,67.3,67.29,67.3,4 7198,20240909 22:20:00,67.3,67.31,67.29,67.31,18 7199,20240909 22:25:00,67.3,67.31,67.27,67.3,17 7200,20240909 22:30:00,67.29,67.29,67.27,67.29,8 7201,20240909 22:35:00,67.29,67.3,67.28,67.28,12 7202,20240909 22:40:00,67.31,67.33,67.28,67.31,18 7203,20240909 22:45:00,67.32,67.34,67.3,67.34,18 7204,20240909 22:50:00,67.34,67.34,67.25,67.25,44 7205,20240909 22:55:00,67.26,67.29,67.26,67.28,6 7206,20240909 23:00:00,67.28,67.28,67.28,67.28,2 7207,20240909 23:05:00,67.32,67.32,67.23,67.23,19 7208,20240909 23:10:00,67.24,67.26,67.23,67.23,7 7209,20240909 23:15:00,67.24,67.25,67.24,67.24,11 7210,20240909 23:20:00,67.21,67.21,67.18,67.2,13 7211,20240909 23:25:00,67.22,67.23,67.22,67.23,4 7212,20240909 23:30:00,67.26,67.26,67.24,67.25,10 7213,20240909 23:35:00,67.22,67.23,67.2,67.2,12 7214,20240909 23:40:00,67.19,67.2,67.17,67.2,20 7215,20240909 23:45:00,67.19,67.19,67.19,67.19,3 7216,20240909 23:50:00,67.15,67.21,67.15,67.19,11 7217,20240909 23:55:00,67.19,67.19,67.17,67.18,7 7218,20240910 00:00:00,67.21,67.22,67.21,67.22,2 7219,20240910 00:05:00,67.21,67.21,67.21,67.21,1 7220,20240910 00:10:00,67.22,67.25,67.22,67.23,6 7221,20240910 00:15:00,67.23,67.23,67.23,67.23,1 7222,20240910 00:20:00,67.23,67.23,67.23,67.23,0 7223,20240910 00:25:00,67.22,67.25,67.22,67.25,16 7224,20240910 00:30:00,67.24,67.26,67.24,67.26,17 7225,20240910 00:35:00,67.23,67.23,67.23,67.23,1 7226,20240910 00:40:00,67.23,67.23,67.22,67.22,2 7227,20240910 00:45:00,67.23,67.23,67.23,67.23,1 7228,20240910 00:50:00,67.22,67.22,67.18,67.19,18 7229,20240910 00:55:00,67.19,67.19,67.19,67.19,0 7230,20240910 01:00:00,67.17,67.17,67.15,67.16,10 7231,20240910 01:05:00,67.19,67.19,67.18,67.18,5 7232,20240910 01:10:00,67.16,67.17,67.16,67.17,3 7233,20240910 01:15:00,67.17,67.19,67.17,67.19,22 7234,20240910 01:20:00,67.18,67.18,67.17,67.17,13 7235,20240910 01:25:00,67.15,67.17,67.15,67.17,3 7236,20240910 01:30:00,67.17,67.17,67.09,67.09,18 7237,20240910 01:35:00,67.11,67.11,67.08,67.09,19 7238,20240910 01:40:00,67.1,67.13,67.09,67.12,20 7239,20240910 01:45:00,67.13,67.13,67.06,67.09,23 7240,20240910 01:50:00,67.1,67.11,67.09,67.1,5 7241,20240910 01:55:00,67.11,67.14,67.11,67.14,26 7242,20240910 02:00:00,67.12,67.12,67.06,67.1,29 7243,20240910 02:05:00,67.11,67.12,67.09,67.11,7 7244,20240910 02:10:00,67.11,67.13,67.1,67.12,19 7245,20240910 02:15:00,67.11,67.11,67.01,67.01,37 7246,20240910 02:20:00,67.0,67.03,66.98,67.03,67 7247,20240910 02:25:00,67.03,67.05,67.02,67.04,15 7248,20240910 02:30:00,67.03,67.04,67.0,67.0,17 7249,20240910 02:35:00,67.04,67.04,66.92,66.92,33 7250,20240910 02:40:00,66.93,66.94,66.9,66.9,44 7251,20240910 02:45:00,66.91,66.98,66.91,66.98,44 7252,20240910 02:50:00,66.97,67.01,66.92,66.92,65 7253,20240910 02:55:00,66.92,66.96,66.9,66.96,51 7254,20240910 03:00:00,66.95,66.95,66.88,66.93,65 7255,20240910 03:05:00,66.94,66.94,66.85,66.85,65 7256,20240910 03:10:00,66.85,66.94,66.85,66.93,30 7257,20240910 03:15:00,66.92,66.94,66.86,66.92,34 7258,20240910 03:20:00,66.94,67.02,66.93,67.0,42 7259,20240910 03:25:00,67.02,67.03,66.98,66.99,46 7260,20240910 03:30:00,67.0,67.05,66.91,66.91,34 7261,20240910 03:35:00,66.95,67.11,66.95,67.11,50 7262,20240910 03:40:00,67.12,67.19,67.07,67.19,44 7263,20240910 03:45:00,67.18,67.18,67.07,67.1,67 7264,20240910 03:50:00,67.11,67.16,67.11,67.14,12 7265,20240910 03:55:00,67.15,67.18,67.1,67.16,24 7266,20240910 04:00:00,67.18,67.19,67.04,67.04,41 7267,20240910 04:05:00,67.04,67.08,66.97,67.08,43 7268,20240910 04:10:00,67.05,67.16,67.03,67.11,46 7269,20240910 04:15:00,67.1,67.1,66.94,67.02,34 7270,20240910 04:20:00,67.02,67.07,67.0,67.0,92 7271,20240910 04:25:00,67.04,67.04,66.87,66.95,50 7272,20240910 04:30:00,66.97,67.03,66.83,66.83,54 7273,20240910 04:35:00,66.82,66.85,66.77,66.82,47 7274,20240910 04:40:00,66.8,66.83,66.75,66.82,41 7275,20240910 04:45:00,66.86,66.86,66.72,66.82,76 7276,20240910 04:50:00,66.77,66.77,66.6,66.62,170 7277,20240910 04:55:00,66.63,66.68,66.61,66.68,91 7278,20240910 05:00:00,66.67,66.67,66.54,66.54,110 7279,20240910 05:05:00,66.54,66.58,66.41,66.41,199 7280,20240910 05:10:00,66.4,66.41,66.33,66.35,107 7281,20240910 05:15:00,66.34,66.38,66.25,66.37,171 7282,20240910 05:20:00,66.35,66.54,66.35,66.51,111 7283,20240910 05:25:00,66.52,66.52,66.4,66.4,68 7284,20240910 05:30:00,66.42,66.43,66.36,66.36,35 7285,20240910 05:35:00,66.4,66.52,66.4,66.52,43 7286,20240910 05:40:00,66.51,66.61,66.48,66.6,58 7287,20240910 05:45:00,66.61,66.61,66.51,66.53,35 7288,20240910 05:50:00,66.53,66.59,66.5,66.53,33 7289,20240910 05:55:00,66.51,66.51,66.38,66.41,36 7290,20240910 06:00:00,66.42,66.53,66.41,66.53,18 7291,20240910 06:05:00,66.52,66.55,66.45,66.53,26 7292,20240910 06:10:00,66.51,66.54,66.48,66.5,18 7293,20240910 06:15:00,66.49,66.5,66.45,66.49,14 7294,20240910 06:20:00,66.48,66.5,66.47,66.47,16 7295,20240910 06:25:00,66.51,66.63,66.51,66.63,47 7296,20240910 06:30:00,66.64,66.75,66.6,66.74,48 7297,20240910 06:35:00,66.76,66.79,66.73,66.78,43 7298,20240910 06:40:00,66.79,66.79,66.74,66.76,24 7299,20240910 06:45:00,66.75,66.78,66.71,66.72,29 7300,20240910 06:50:00,66.72,66.74,66.61,66.72,26 7301,20240910 06:55:00,66.68,66.71,66.61,66.71,25 7302,20240910 07:00:00,66.71,66.71,66.65,66.67,31 7303,20240910 07:05:00,66.69,66.75,66.63,66.68,29 7304,20240910 07:10:00,66.68,66.7,66.62,66.68,42 7305,20240910 07:15:00,66.68,66.74,66.65,66.67,40 7306,20240910 07:20:00,66.67,66.68,66.6,66.66,60 7307,20240910 07:25:00,66.65,66.67,66.63,66.63,53 7308,20240910 07:30:00,66.64,66.64,66.52,66.53,42 7309,20240910 07:35:00,66.56,66.61,66.47,66.48,58 7310,20240910 07:40:00,66.47,66.54,66.45,66.5,38 7311,20240910 07:45:00,66.47,66.47,66.44,66.44,22 7312,20240910 07:50:00,66.46,66.61,66.45,66.56,120 7313,20240910 07:55:00,66.53,66.55,66.51,66.51,29 7314,20240910 08:00:00,66.51,66.53,66.43,66.43,95 7315,20240910 08:05:00,66.45,66.56,66.4,66.51,55 7316,20240910 08:10:00,66.53,66.56,66.42,66.44,87 7317,20240910 08:15:00,66.43,66.45,66.37,66.4,356 7318,20240910 08:20:00,66.4,66.59,66.39,66.59,435 7319,20240910 08:25:00,66.63,66.66,66.57,66.65,77 7320,20240910 08:30:00,66.65,66.65,66.5,66.52,93 7321,20240910 08:35:00,66.57,66.88,66.56,66.77,722 7322,20240910 08:40:00,66.77,66.77,66.66,66.75,120 7323,20240910 08:45:00,66.75,66.75,66.62,66.7,91 7324,20240910 08:50:00,66.7,66.92,66.69,66.85,274 7325,20240910 08:55:00,66.85,66.91,66.79,66.89,221 7326,20240910 09:00:00,66.9,67.11,66.79,66.92,506 7327,20240910 09:05:00,66.93,67.03,66.86,66.93,350 7328,20240910 09:10:00,66.93,66.93,66.82,66.9,225 7329,20240910 09:15:00,66.9,66.94,66.85,66.93,99 7330,20240910 09:20:00,66.92,67.15,66.9,67.14,1471 7331,20240910 09:25:00,67.14,67.36,67.07,67.32,524 7332,20240910 09:30:00,67.32,67.34,67.1,67.15,369 7333,20240910 09:35:00,67.15,67.16,66.84,66.84,331 7334,20240910 09:40:00,66.85,66.93,66.76,66.92,241 7335,20240910 09:45:00,66.91,66.93,66.7,66.71,538 7336,20240910 09:50:00,66.72,66.72,66.53,66.57,382 7337,20240910 09:55:00,66.56,66.64,66.4,66.41,400 7338,20240910 10:00:00,66.41,66.5,66.25,66.3,867 7339,20240910 10:05:00,66.31,66.31,65.7,65.73,4882 7340,20240910 10:10:00,65.73,65.93,65.29,65.31,1170 7341,20240910 10:15:00,65.31,65.4,65.08,65.12,1425 7342,20240910 10:20:00,65.12,65.28,64.91,64.96,1538 7343,20240910 10:25:00,64.95,65.1,64.68,64.83,794 7344,20240910 10:30:00,64.85,65.23,64.81,65.14,1081 7345,20240910 10:35:00,65.14,65.2,64.99,65.01,569 7346,20240910 10:40:00,65.01,65.03,64.85,64.94,608 7347,20240910 10:45:00,64.93,65.31,64.84,65.25,776 7348,20240910 10:50:00,65.25,65.29,65.03,65.24,528 7349,20240910 10:55:00,65.22,65.33,65.04,65.06,453 7350,20240910 11:00:00,65.05,65.05,64.82,64.88,693 7351,20240910 11:05:00,64.89,65.02,64.79,65.02,698 7352,20240910 11:10:00,65.01,65.28,65.0,65.14,470 7353,20240910 11:15:00,65.14,65.15,64.93,64.98,581 7354,20240910 11:20:00,64.99,65.01,64.83,64.83,515 7355,20240910 11:25:00,64.84,65.0,64.76,64.91,733 7356,20240910 11:30:00,64.9,64.99,64.7,64.73,742 7357,20240910 11:35:00,64.74,64.87,64.71,64.72,528 7358,20240910 11:40:00,64.72,64.74,64.24,64.27,965 7359,20240910 11:45:00,64.26,64.53,64.16,64.5,1608 7360,20240910 11:50:00,64.49,64.58,64.38,64.56,317 7361,20240910 11:55:00,64.56,64.6,64.39,64.4,504 7362,20240910 12:00:00,64.41,64.49,64.34,64.41,209 7363,20240910 12:05:00,64.4,64.6,64.36,64.59,368 7364,20240910 12:10:00,64.58,64.61,64.47,64.52,257 7365,20240910 12:15:00,64.53,64.69,64.53,64.55,240 7366,20240910 12:20:00,64.56,64.56,64.4,64.43,320 7367,20240910 12:25:00,64.43,64.48,64.37,64.45,161 7368,20240910 12:30:00,64.44,64.46,64.35,64.41,189 7369,20240910 12:35:00,64.42,64.48,64.36,64.45,168 7370,20240910 12:40:00,64.45,64.5,64.41,64.47,391 7371,20240910 12:45:00,64.47,64.49,64.39,64.4,82 7372,20240910 12:50:00,64.39,64.55,64.37,64.52,666 7373,20240910 12:55:00,64.52,64.56,64.46,64.5,411 7374,20240910 13:00:00,64.5,64.53,64.47,64.5,485 7375,20240910 13:05:00,64.51,64.6,64.51,64.59,216 7376,20240910 13:10:00,64.6,64.71,64.54,64.66,433 7377,20240910 13:15:00,64.68,64.82,64.67,64.78,229 7378,20240910 13:20:00,64.73,64.73,64.66,64.7,88 7379,20240910 13:25:00,64.7,64.7,64.61,64.63,320 7380,20240910 13:30:00,64.61,64.67,64.59,64.65,126 7381,20240910 13:35:00,64.66,64.7,64.56,64.57,184 7382,20240910 13:40:00,64.56,64.63,64.52,64.61,200 7383,20240910 13:45:00,64.62,64.66,64.58,64.59,188 7384,20240910 13:50:00,64.58,64.63,64.58,64.59,87 7385,20240910 13:55:00,64.59,64.64,64.56,64.58,181 7386,20240910 14:00:00,64.57,64.73,64.54,64.72,376 7387,20240910 14:05:00,64.72,64.74,64.67,64.69,194 7388,20240910 14:10:00,64.66,64.7,64.6,64.62,195 7389,20240910 14:15:00,64.61,64.67,64.44,64.58,343 7390,20240910 14:20:00,64.6,64.64,64.5,64.63,303 7391,20240910 14:25:00,64.64,64.78,64.57,64.72,1342 7392,20240910 14:30:00,64.72,64.86,64.72,64.83,268 7393,20240910 14:35:00,64.82,64.92,64.81,64.88,138 7394,20240910 14:40:00,64.87,64.91,64.86,64.9,181 7395,20240910 14:45:00,64.89,64.9,64.87,64.9,71 7396,20240910 14:50:00,64.91,64.98,64.88,64.97,181 7397,20240910 14:55:00,64.97,64.98,64.94,64.96,50 7398,20240910 15:00:00,64.95,64.97,64.92,64.95,99 7399,20240910 15:05:00,64.96,64.99,64.93,64.99,110 7400,20240910 15:10:00,64.99,65.0,64.93,64.94,118 7401,20240910 15:15:00,64.95,64.95,64.92,64.92,52 7402,20240910 15:20:00,64.92,65.0,64.92,64.99,219 7403,20240910 15:25:00,64.97,64.98,64.95,64.98,50 7404,20240910 15:30:00,64.99,65.06,64.98,65.06,151 7405,20240910 15:35:00,65.06,65.06,65.02,65.03,43 7406,20240910 15:40:00,65.03,65.06,65.03,65.04,10 7407,20240910 15:45:00,65.05,65.05,65.01,65.02,26 7408,20240910 15:50:00,65.02,65.11,65.02,65.11,96 7409,20240910 15:55:00,65.09,65.13,65.07,65.09,88 7410,20240910 16:00:00,65.09,65.16,65.09,65.14,109 7411,20240910 16:05:00,65.14,65.2,65.14,65.16,75 7412,20240910 16:10:00,65.17,65.19,65.16,65.18,39 7413,20240910 16:15:00,65.18,65.18,65.13,65.15,46 7414,20240910 16:20:00,65.15,65.15,65.1,65.13,12 7415,20240910 16:25:00,65.12,65.16,65.11,65.16,35 7416,20240910 16:30:00,65.14,65.28,65.14,65.26,66 7417,20240910 16:35:00,65.27,65.29,65.26,65.28,61 7418,20240910 16:40:00,65.26,65.28,65.19,65.21,125 7419,20240910 16:45:00,65.22,65.23,65.07,65.15,169 7420,20240910 16:50:00,65.16,65.19,65.14,65.19,82 7421,20240910 16:55:00,65.2,65.21,65.18,65.19,64 7422,20240910 18:00:00,65.28,65.28,65.18,65.18,28 7423,20240910 18:05:00,65.18,65.18,65.18,65.18,1 7424,20240910 18:10:00,65.21,65.21,65.21,65.21,1 7425,20240910 18:15:00,65.21,65.21,65.21,65.21,1 7426,20240910 18:20:00,65.21,65.22,65.18,65.18,16 7427,20240910 18:25:00,65.19,65.2,65.17,65.2,15 7428,20240910 18:30:00,65.18,65.18,65.18,65.18,1 7429,20240910 18:35:00,65.16,65.16,65.12,65.13,6 7430,20240910 18:40:00,65.12,65.18,65.12,65.18,5 7431,20240910 18:45:00,65.18,65.18,65.18,65.18,2 7432,20240910 18:50:00,65.2,65.2,65.2,65.2,1 7433,20240910 18:55:00,65.21,65.21,65.21,65.21,5 7434,20240910 19:00:00,65.22,65.23,65.2,65.22,8 7435,20240910 19:05:00,65.2,65.2,65.18,65.18,14 7436,20240910 19:10:00,65.15,65.16,65.15,65.16,3 7437,20240910 19:15:00,65.16,65.16,65.16,65.16,11 7438,20240910 19:20:00,65.18,65.18,65.18,65.18,3 7439,20240910 19:25:00,65.19,65.21,65.19,65.21,25 7440,20240910 19:30:00,65.21,65.22,65.21,65.22,6 7441,20240910 19:35:00,65.23,65.24,65.23,65.24,3 7442,20240910 19:40:00,65.26,65.26,65.24,65.24,7 7443,20240910 19:45:00,65.23,65.23,65.22,65.22,4 7444,20240910 19:50:00,65.21,65.21,65.18,65.18,6 7445,20240910 19:55:00,65.14,65.15,65.13,65.13,8 7446,20240910 20:00:00,65.14,65.22,65.11,65.11,41 7447,20240910 20:05:00,65.13,65.13,65.07,65.08,10 7448,20240910 20:10:00,65.09,65.1,65.09,65.09,4 7449,20240910 20:15:00,65.09,65.09,65.06,65.07,5 7450,20240910 20:20:00,65.03,65.08,65.01,65.07,159 7451,20240910 20:25:00,65.1,65.12,65.07,65.09,54 7452,20240910 20:30:00,65.08,65.11,65.04,65.07,31 7453,20240910 20:35:00,65.08,65.1,65.07,65.07,57 7454,20240910 20:40:00,65.08,65.12,65.08,65.11,49 7455,20240910 20:45:00,65.11,65.11,65.07,65.07,33 7456,20240910 20:50:00,65.07,65.07,65.0,65.03,28 7457,20240910 20:55:00,65.05,65.07,65.03,65.03,41 7458,20240910 21:00:00,65.02,65.02,64.86,64.91,155 7459,20240910 21:05:00,64.94,64.96,64.9,64.91,52 7460,20240910 21:10:00,64.9,64.94,64.9,64.93,9 7461,20240910 21:15:00,64.94,64.97,64.93,64.97,17 7462,20240910 21:20:00,64.95,64.97,64.9,64.97,31 7463,20240910 21:25:00,64.97,65.03,64.95,65.02,44 7464,20240910 21:30:00,65.03,65.07,64.93,64.93,51 7465,20240910 21:35:00,64.92,64.94,64.83,64.91,15 7466,20240910 21:40:00,64.89,65.09,64.89,65.07,33 7467,20240910 21:45:00,65.06,65.11,65.06,65.08,12 7468,20240910 21:50:00,65.07,65.14,65.07,65.11,20 7469,20240910 21:55:00,65.09,65.09,65.07,65.07,12 7470,20240910 22:00:00,65.13,65.13,65.07,65.07,8 7471,20240910 22:05:00,65.06,65.13,65.06,65.11,9 7472,20240910 22:10:00,65.1,65.1,65.06,65.08,8 7473,20240910 22:15:00,65.08,65.11,65.05,65.05,15 7474,20240910 22:20:00,65.07,65.07,65.07,65.07,2 7475,20240910 22:25:00,65.06,65.07,65.06,65.06,9 7476,20240910 22:30:00,65.16,65.19,65.15,65.19,13 7477,20240910 22:35:00,65.2,65.32,65.2,65.32,20 7478,20240910 22:40:00,65.32,65.33,65.28,65.32,76 7479,20240910 22:45:00,65.29,65.29,65.24,65.29,34 7480,20240910 22:50:00,65.29,65.29,65.21,65.23,21 7481,20240910 22:55:00,65.23,65.24,65.2,65.21,14 7482,20240910 23:00:00,65.2,65.2,65.15,65.15,8 7483,20240910 23:05:00,65.15,65.16,65.11,65.12,22 7484,20240910 23:10:00,65.11,65.15,65.09,65.11,39 7485,20240910 23:15:00,65.14,65.16,65.1,65.14,20 7486,20240910 23:20:00,65.13,65.13,65.06,65.09,16 7487,20240910 23:25:00,65.1,65.12,65.1,65.12,4 7488,20240910 23:30:00,65.08,65.08,65.0,65.03,30 7489,20240910 23:35:00,65.01,65.01,65.0,65.0,11 7490,20240910 23:40:00,65.04,65.06,65.04,65.06,3 7491,20240910 23:45:00,65.06,65.1,65.06,65.1,14 7492,20240910 23:50:00,65.08,65.08,65.07,65.07,5 7493,20240910 23:55:00,65.07,65.13,65.07,65.11,4 7494,20240911 00:00:00,65.09,65.12,65.06,65.06,33 7495,20240911 00:05:00,65.03,65.04,65.03,65.03,4 7496,20240911 00:10:00,65.02,65.03,65.02,65.03,3 7497,20240911 00:15:00,65.05,65.05,65.04,65.04,3 7498,20240911 00:20:00,65.05,65.05,65.0,65.0,8 7499,20240911 00:25:00,65.02,65.03,65.02,65.03,3 7500,20240911 00:30:00,65.0,65.0,65.0,65.0,2 7501,20240911 00:35:00,65.0,65.0,64.96,64.98,20 7502,20240911 00:40:00,65.0,65.0,65.0,65.0,1 7503,20240911 00:45:00,65.02,65.02,65.02,65.02,1 7504,20240911 00:50:00,65.01,65.01,65.01,65.01,2 7505,20240911 00:55:00,65.01,65.07,65.01,65.07,14 7506,20240911 01:00:00,65.05,65.06,65.04,65.06,7 7507,20240911 01:05:00,65.05,65.05,65.05,65.05,1 7508,20240911 01:10:00,65.06,65.06,65.04,65.06,4 7509,20240911 01:15:00,65.07,65.11,65.07,65.11,4 7510,20240911 01:20:00,65.1,65.1,65.06,65.07,14 7511,20240911 01:25:00,65.08,65.08,65.04,65.04,6 7512,20240911 01:30:00,65.06,65.13,65.06,65.13,20 7513,20240911 01:35:00,65.15,65.26,65.15,65.22,55 7514,20240911 01:40:00,65.22,65.29,65.21,65.28,28 7515,20240911 01:45:00,65.28,65.47,65.27,65.45,126 7516,20240911 01:50:00,65.45,65.47,65.4,65.4,100 7517,20240911 01:55:00,65.41,65.41,65.36,65.38,28 7518,20240911 02:00:00,65.38,65.42,65.37,65.37,58 7519,20240911 02:05:00,65.36,65.4,65.33,65.39,23 7520,20240911 02:10:00,65.38,65.43,65.34,65.36,30 7521,20240911 02:15:00,65.36,65.36,65.28,65.34,25 7522,20240911 02:20:00,65.37,65.44,65.33,65.42,89 7523,20240911 02:25:00,65.41,65.46,65.41,65.46,29 7524,20240911 02:30:00,65.45,65.6,65.45,65.6,85 7525,20240911 02:35:00,65.6,65.67,65.56,65.64,54 7526,20240911 02:40:00,65.6,65.62,65.54,65.58,50 7527,20240911 02:45:00,65.59,65.7,65.59,65.68,158 7528,20240911 02:50:00,65.7,65.78,65.65,65.73,93 7529,20240911 02:55:00,65.71,65.74,65.64,65.71,35 7530,20240911 03:00:00,65.71,65.71,65.56,65.57,100 7531,20240911 03:05:00,65.56,65.58,65.51,65.56,88 7532,20240911 03:10:00,65.55,65.64,65.55,65.61,84 7533,20240911 03:15:00,65.63,65.65,65.56,65.56,46 7534,20240911 03:20:00,65.56,65.65,65.56,65.6,36 7535,20240911 03:25:00,65.66,65.82,65.66,65.78,201 7536,20240911 03:30:00,65.78,65.85,65.78,65.85,75 7537,20240911 03:35:00,65.86,65.89,65.83,65.85,101 7538,20240911 03:40:00,65.82,65.94,65.77,65.79,84 7539,20240911 03:45:00,65.77,65.8,65.72,65.72,40 7540,20240911 03:50:00,65.7,65.76,65.7,65.71,12 7541,20240911 03:55:00,65.71,65.73,65.68,65.73,61 7542,20240911 04:00:00,65.75,65.79,65.64,65.68,112 7543,20240911 04:05:00,65.7,65.78,65.7,65.76,26 7544,20240911 04:10:00,65.75,65.8,65.74,65.8,37 7545,20240911 04:15:00,65.8,65.8,65.63,65.64,25 7546,20240911 04:20:00,65.63,65.74,65.61,65.73,143 7547,20240911 04:25:00,65.75,65.93,65.72,65.93,63 7548,20240911 04:30:00,65.93,66.0,65.72,65.72,88 7549,20240911 04:35:00,65.7,65.75,65.69,65.7,23 7550,20240911 04:40:00,65.72,65.74,65.67,65.67,18 7551,20240911 04:45:00,65.71,65.81,65.65,65.78,30 7552,20240911 04:50:00,65.81,65.91,65.77,65.86,110 7553,20240911 04:55:00,65.86,65.98,65.85,65.97,96 7554,20240911 05:00:00,65.98,66.0,65.89,65.94,52 7555,20240911 05:05:00,65.93,65.98,65.81,65.98,69 7556,20240911 05:10:00,65.98,66.2,65.97,66.15,148 7557,20240911 05:15:00,66.15,66.15,66.06,66.11,51 7558,20240911 05:20:00,66.11,66.14,66.04,66.08,105 7559,20240911 05:25:00,66.09,66.12,66.05,66.08,97 7560,20240911 05:30:00,66.07,66.16,66.04,66.14,77 7561,20240911 05:35:00,66.16,66.16,66.13,66.13,27 7562,20240911 05:40:00,66.15,66.17,66.13,66.15,25 7563,20240911 05:45:00,66.17,66.26,66.17,66.24,98 7564,20240911 05:50:00,66.23,66.23,66.16,66.18,38 7565,20240911 05:55:00,66.2,66.2,66.11,66.16,54 7566,20240911 06:00:00,66.18,66.3,66.18,66.27,110 7567,20240911 06:05:00,66.29,66.32,66.26,66.31,46 7568,20240911 06:10:00,66.28,66.33,66.26,66.3,60 7569,20240911 06:15:00,66.28,66.32,66.26,66.3,44 7570,20240911 06:20:00,66.32,66.33,66.28,66.28,9 7571,20240911 06:25:00,66.3,66.31,66.19,66.27,61 7572,20240911 06:30:00,66.27,66.35,66.27,66.33,53 7573,20240911 06:35:00,66.31,66.36,66.31,66.35,41 7574,20240911 06:40:00,66.34,66.35,66.16,66.17,87 7575,20240911 06:45:00,66.14,66.14,66.02,66.11,109 7576,20240911 06:50:00,66.11,66.15,66.04,66.07,67 7577,20240911 06:55:00,66.08,66.09,65.98,66.01,76 7578,20240911 07:00:00,66.0,66.07,66.0,66.06,74 7579,20240911 07:05:00,66.04,66.09,65.97,66.09,189 7580,20240911 07:10:00,66.09,66.12,66.04,66.12,60 7581,20240911 07:15:00,66.13,66.14,66.06,66.11,62 7582,20240911 07:20:00,66.11,66.21,66.08,66.21,167 7583,20240911 07:25:00,66.2,66.23,66.13,66.17,90 7584,20240911 07:30:00,66.17,66.2,66.1,66.2,205 7585,20240911 07:35:00,66.19,66.29,66.18,66.27,40 7586,20240911 07:40:00,66.25,66.25,66.19,66.2,46 7587,20240911 07:45:00,66.2,66.21,66.15,66.19,45 7588,20240911 07:50:00,66.21,66.21,66.1,66.13,102 7589,20240911 07:55:00,66.15,66.15,66.02,66.1,111 7590,20240911 08:00:00,66.1,66.12,66.0,66.09,118 7591,20240911 08:05:00,66.09,66.13,66.05,66.07,146 7592,20240911 08:10:00,66.08,66.15,66.08,66.11,61 7593,20240911 08:15:00,66.12,66.15,66.04,66.12,108 7594,20240911 08:20:00,66.1,66.12,66.04,66.09,88 7595,20240911 08:25:00,66.08,66.09,66.01,66.08,86 7596,20240911 08:30:00,66.04,66.12,65.96,66.09,275 7597,20240911 08:35:00,66.09,66.13,66.04,66.11,160 7598,20240911 08:40:00,66.11,66.15,66.04,66.08,181 7599,20240911 08:45:00,66.07,66.08,65.91,65.91,271 7600,20240911 08:50:00,65.91,65.92,65.75,65.86,323 7601,20240911 08:55:00,65.86,65.93,65.78,65.84,168 7602,20240911 09:00:00,65.84,66.08,65.75,65.82,1213 7603,20240911 09:05:00,65.83,65.89,65.79,65.84,195 7604,20240911 09:10:00,65.86,65.86,65.59,65.67,564 7605,20240911 09:15:00,65.65,65.81,65.59,65.75,233 7606,20240911 09:20:00,65.79,66.02,65.76,65.9,243 7607,20240911 09:25:00,65.89,65.97,65.83,65.92,143 7608,20240911 09:30:00,65.92,65.98,65.85,65.87,180 7609,20240911 09:35:00,65.86,65.91,65.71,65.71,238 7610,20240911 09:40:00,65.73,65.74,65.6,65.65,205 7611,20240911 09:45:00,65.64,65.73,65.54,65.64,668 7612,20240911 09:50:00,65.65,65.65,65.38,65.39,522 7613,20240911 09:55:00,65.41,65.47,65.25,65.44,428 7614,20240911 10:00:00,65.46,65.51,65.28,65.35,201 7615,20240911 10:05:00,65.32,65.54,65.26,65.47,202 7616,20240911 10:10:00,65.47,65.48,65.18,65.18,380 7617,20240911 10:15:00,65.19,65.26,65.09,65.24,438 7618,20240911 10:20:00,65.23,65.47,65.21,65.35,411 7619,20240911 10:25:00,65.35,65.56,65.33,65.45,238 7620,20240911 10:30:00,65.46,65.46,64.69,64.85,1288 7621,20240911 10:35:00,64.86,64.93,64.57,64.65,507 7622,20240911 10:40:00,64.65,64.91,64.6,64.78,495 7623,20240911 10:45:00,64.77,64.83,64.54,64.54,334 7624,20240911 10:50:00,64.53,64.83,64.49,64.81,364 7625,20240911 10:55:00,64.78,65.05,64.72,65.02,349 7626,20240911 11:00:00,65.02,65.25,65.0,65.11,637 7627,20240911 11:05:00,65.1,65.42,65.1,65.23,370 7628,20240911 11:10:00,65.21,65.35,65.12,65.3,280 7629,20240911 11:15:00,65.32,65.37,65.22,65.29,285 7630,20240911 11:20:00,65.3,65.39,65.15,65.15,320 7631,20240911 11:25:00,65.15,65.22,64.91,65.12,452 7632,20240911 11:30:00,65.12,65.61,65.08,65.6,511 7633,20240911 11:35:00,65.58,65.92,65.48,65.91,639 7634,20240911 11:40:00,65.9,65.97,65.72,65.8,438 7635,20240911 11:45:00,65.81,65.96,65.8,65.9,195 7636,20240911 11:50:00,65.92,66.09,65.83,65.99,283 7637,20240911 11:55:00,65.98,66.0,65.85,65.97,181 7638,20240911 12:00:00,65.96,66.04,65.91,65.96,272 7639,20240911 12:05:00,65.95,65.98,65.8,65.88,235 7640,20240911 12:10:00,65.88,65.91,65.82,65.89,257 7641,20240911 12:15:00,65.89,65.92,65.68,65.76,339 7642,20240911 12:20:00,65.79,65.87,65.76,65.77,188 7643,20240911 12:25:00,65.77,65.87,65.71,65.87,157 7644,20240911 12:30:00,65.88,66.31,65.86,66.28,472 7645,20240911 12:35:00,66.29,66.36,66.18,66.33,387 7646,20240911 12:40:00,66.33,66.39,66.27,66.3,371 7647,20240911 12:45:00,66.32,66.39,66.32,66.37,468 7648,20240911 12:50:00,66.37,66.4,66.31,66.37,266 7649,20240911 12:55:00,66.38,66.4,66.32,66.33,286 7650,20240911 13:00:00,66.35,66.38,66.32,66.38,278 7651,20240911 13:05:00,66.39,66.53,66.39,66.44,442 7652,20240911 13:10:00,66.45,66.47,66.37,66.39,319 7653,20240911 13:15:00,66.4,66.42,66.26,66.33,259 7654,20240911 13:20:00,66.33,66.33,66.14,66.22,318 7655,20240911 13:25:00,66.25,66.31,66.25,66.28,120 7656,20240911 13:30:00,66.29,66.37,66.25,66.37,111 7657,20240911 13:35:00,66.38,66.38,66.2,66.28,194 7658,20240911 13:40:00,66.28,66.37,66.26,66.33,67 7659,20240911 13:45:00,66.33,66.35,66.26,66.29,90 7660,20240911 13:50:00,66.3,66.38,66.3,66.31,121 7661,20240911 13:55:00,66.3,66.35,66.26,66.27,121 7662,20240911 14:00:00,66.26,66.26,66.12,66.17,146 7663,20240911 14:05:00,66.16,66.28,66.16,66.24,185 7664,20240911 14:10:00,66.24,66.26,66.19,66.2,190 7665,20240911 14:15:00,66.2,66.26,66.11,66.17,187 7666,20240911 14:20:00,66.16,66.17,66.03,66.12,494 7667,20240911 14:25:00,66.12,66.14,66.03,66.09,1110 7668,20240911 14:30:00,66.08,66.12,66.05,66.12,266 7669,20240911 14:35:00,66.11,66.17,66.08,66.16,110 7670,20240911 14:40:00,66.16,66.16,66.1,66.12,40 7671,20240911 14:45:00,66.12,66.13,66.1,66.12,28 7672,20240911 14:50:00,66.11,66.12,66.06,66.07,221 7673,20240911 14:55:00,66.06,66.06,65.97,65.98,124 7674,20240911 15:00:00,65.97,66.0,65.93,65.97,111 7675,20240911 15:05:00,65.96,66.02,65.95,66.01,44 7676,20240911 15:10:00,66.01,66.01,65.93,65.96,68 7677,20240911 15:15:00,65.97,66.01,65.96,65.96,35 7678,20240911 15:20:00,65.96,65.96,65.93,65.94,34 7679,20240911 15:25:00,65.95,65.96,65.92,65.94,26 7680,20240911 15:30:00,65.93,65.93,65.86,65.93,61 7681,20240911 15:35:00,65.94,65.96,65.93,65.94,19 7682,20240911 15:40:00,65.95,65.95,65.9,65.93,24 7683,20240911 15:45:00,65.92,65.94,65.9,65.94,42 7684,20240911 15:50:00,65.93,65.93,65.86,65.88,35 7685,20240911 15:55:00,65.87,65.92,65.86,65.91,42 7686,20240911 16:00:00,65.92,65.93,65.91,65.93,18 7687,20240911 16:05:00,65.95,66.0,65.95,65.98,22 7688,20240911 16:10:00,65.99,66.01,65.99,66.0,61 7689,20240911 16:15:00,66.0,66.02,65.99,66.01,24 7690,20240911 16:20:00,66.01,66.04,66.01,66.04,21 7691,20240911 16:25:00,66.07,66.08,66.07,66.07,5 7692,20240911 16:30:00,66.06,66.06,66.06,66.06,1 7693,20240911 16:35:00,66.05,66.09,66.04,66.09,25 7694,20240911 16:40:00,66.07,66.15,66.07,66.1,48 7695,20240911 16:45:00,66.11,66.11,66.06,66.08,17 7696,20240911 16:50:00,66.1,66.11,66.09,66.1,22 7697,20240911 16:55:00,66.1,66.18,66.1,66.18,51 7698,20240911 18:00:00,66.18,66.18,66.09,66.12,28 7699,20240911 18:05:00,66.13,66.13,66.1,66.11,5 7700,20240911 18:10:00,66.12,66.15,66.11,66.15,14 7701,20240911 18:15:00,66.15,66.15,66.14,66.14,4 7702,20240911 18:20:00,66.14,66.14,66.12,66.12,9 7703,20240911 18:25:00,66.13,66.13,66.13,66.13,4 7704,20240911 18:30:00,66.13,66.15,66.13,66.14,16 7705,20240911 18:35:00,66.13,66.14,66.12,66.12,10 7706,20240911 18:40:00,66.11,66.11,66.1,66.1,12 7707,20240911 18:45:00,66.1,66.1,66.09,66.1,10 7708,20240911 18:50:00,66.1,66.1,66.1,66.1,2 7709,20240911 18:55:00,66.13,66.13,66.13,66.13,1 7710,20240911 19:00:00,66.14,66.14,66.12,66.12,4 7711,20240911 19:05:00,66.12,66.12,66.1,66.1,4 7712,20240911 19:10:00,66.09,66.09,66.09,66.09,4 7713,20240911 19:15:00,66.1,66.1,66.1,66.1,4 7714,20240911 19:20:00,66.09,66.09,66.09,66.09,4 7715,20240911 19:25:00,66.1,66.13,66.1,66.13,5 7716,20240911 19:30:00,66.09,66.09,66.08,66.08,2 7717,20240911 19:35:00,66.07,66.07,66.06,66.06,6 7718,20240911 19:40:00,66.08,66.08,66.07,66.07,3 7719,20240911 19:45:00,66.07,66.07,66.07,66.07,4 7720,20240911 19:50:00,66.07,66.07,66.07,66.07,0 7721,20240911 19:55:00,66.05,66.05,66.05,66.05,3 7722,20240911 20:00:00,66.05,66.11,66.04,66.09,23 7723,20240911 20:05:00,66.1,66.13,66.1,66.13,16 7724,20240911 20:10:00,66.15,66.17,66.11,66.15,169 7725,20240911 20:15:00,66.16,66.17,66.13,66.14,21 7726,20240911 20:20:00,66.15,66.15,66.1,66.1,7 7727,20240911 20:25:00,66.1,66.11,66.1,66.11,4 7728,20240911 20:30:00,66.14,66.2,66.14,66.2,9 7729,20240911 20:35:00,66.19,66.25,66.17,66.25,49 7730,20240911 20:40:00,66.25,66.31,66.24,66.31,27 7731,20240911 20:45:00,66.31,66.31,66.28,66.29,11 7732,20240911 20:50:00,66.29,66.3,66.29,66.3,5 7733,20240911 20:55:00,66.28,66.29,66.28,66.29,2 7734,20240911 21:00:00,66.3,66.3,66.23,66.29,43 7735,20240911 21:05:00,66.3,66.33,66.28,66.31,13 7736,20240911 21:10:00,66.31,66.31,66.24,66.27,6 7737,20240911 21:15:00,66.27,66.3,66.24,66.3,8 7738,20240911 21:20:00,66.3,66.32,66.3,66.3,10 7739,20240911 21:25:00,66.26,66.27,66.23,66.25,11 7740,20240911 21:30:00,66.27,66.27,66.23,66.27,11 7741,20240911 21:35:00,66.27,66.31,66.27,66.31,5 7742,20240911 21:40:00,66.35,66.46,66.35,66.46,38 7743,20240911 21:45:00,66.45,66.48,66.43,66.45,33 7744,20240911 21:50:00,66.43,66.44,66.32,66.35,16 7745,20240911 21:55:00,66.32,66.32,66.11,66.17,75 7746,20240911 22:00:00,66.15,66.23,66.14,66.23,13 7747,20240911 22:05:00,66.22,66.34,66.22,66.31,47 7748,20240911 22:10:00,66.31,66.31,66.26,66.26,16 7749,20240911 22:15:00,66.25,66.26,66.22,66.22,17 7750,20240911 22:20:00,66.25,66.26,66.25,66.26,3 7751,20240911 22:25:00,66.23,66.25,66.23,66.24,3 7752,20240911 22:30:00,66.26,66.26,66.24,66.24,2 7753,20240911 22:35:00,66.25,66.25,66.24,66.24,2 7754,20240911 22:40:00,66.21,66.28,66.21,66.28,13 7755,20240911 22:45:00,66.29,66.31,66.26,66.26,13 7756,20240911 22:50:00,66.27,66.29,66.27,66.29,3 7757,20240911 22:55:00,66.29,66.33,66.28,66.33,21 7758,20240911 23:00:00,66.34,66.37,66.29,66.33,27 7759,20240911 23:05:00,66.33,66.33,66.28,66.31,13 7760,20240911 23:10:00,66.35,66.37,66.35,66.37,11 7761,20240911 23:15:00,66.35,66.36,66.31,66.34,17 7762,20240911 23:20:00,66.34,66.36,66.34,66.36,24 7763,20240911 23:25:00,66.38,66.41,66.38,66.41,8 7764,20240911 23:30:00,66.41,66.45,66.4,66.44,20 7765,20240911 23:35:00,66.45,66.45,66.42,66.42,8 7766,20240911 23:40:00,66.42,66.42,66.41,66.41,4 7767,20240911 23:45:00,66.41,66.45,66.41,66.43,10 7768,20240911 23:50:00,66.43,66.46,66.43,66.45,4 7769,20240911 23:55:00,66.47,66.49,66.47,66.49,5 7770,20240912 00:00:00,66.48,66.48,66.43,66.44,8 7771,20240912 00:05:00,66.44,66.46,66.44,66.46,5 7772,20240912 00:10:00,66.45,66.45,66.45,66.45,5 7773,20240912 00:15:00,66.46,66.47,66.44,66.44,13 7774,20240912 00:20:00,66.44,66.44,66.44,66.44,0 7775,20240912 00:25:00,66.46,66.46,66.46,66.46,1 7776,20240912 00:30:00,66.47,66.47,66.47,66.47,2 7777,20240912 00:35:00,66.49,66.49,66.48,66.48,2 7778,20240912 00:40:00,66.46,66.47,66.44,66.47,12 7779,20240912 00:45:00,66.45,66.49,66.44,66.49,19 7780,20240912 00:50:00,66.5,66.51,66.45,66.51,29 7781,20240912 00:55:00,66.5,66.54,66.49,66.53,32 7782,20240912 01:00:00,66.54,66.56,66.53,66.53,52 7783,20240912 01:05:00,66.53,66.53,66.49,66.5,9 7784,20240912 01:10:00,66.48,66.48,66.48,66.48,2 7785,20240912 01:15:00,66.5,66.5,66.47,66.47,8 7786,20240912 01:20:00,66.48,66.48,66.48,66.48,2 7787,20240912 01:25:00,66.47,66.49,66.47,66.49,7 7788,20240912 01:30:00,66.5,66.63,66.49,66.61,90 7789,20240912 01:35:00,66.59,66.65,66.59,66.63,27 7790,20240912 01:40:00,66.64,66.78,66.64,66.78,113 7791,20240912 01:45:00,66.76,66.78,66.73,66.74,31 7792,20240912 01:50:00,66.74,66.75,66.71,66.71,20 7793,20240912 01:55:00,66.68,66.79,66.67,66.79,35 7794,20240912 02:00:00,66.79,66.79,66.74,66.77,45 7795,20240912 02:05:00,66.76,66.85,66.76,66.81,118 7796,20240912 02:10:00,66.8,66.84,66.79,66.8,32 7797,20240912 02:15:00,66.82,66.84,66.81,66.83,20 7798,20240912 02:20:00,66.83,66.94,66.82,66.94,182 7799,20240912 02:25:00,66.94,67.0,66.93,66.96,248 7800,20240912 02:30:00,66.95,66.98,66.93,66.96,199 7801,20240912 02:35:00,66.95,66.96,66.89,66.96,55 7802,20240912 02:40:00,66.96,66.98,66.93,66.97,107 7803,20240912 02:45:00,66.96,67.01,66.95,67.01,148 7804,20240912 02:50:00,66.99,67.05,66.99,67.02,161 7805,20240912 02:55:00,67.02,67.02,66.97,66.98,42 7806,20240912 03:00:00,66.96,66.99,66.93,66.98,60 7807,20240912 03:05:00,66.98,67.0,66.96,66.97,24 7808,20240912 03:10:00,67.0,67.01,66.95,66.99,64 7809,20240912 03:15:00,66.98,67.0,66.91,66.94,38 7810,20240912 03:20:00,66.94,67.02,66.88,66.97,36 7811,20240912 03:25:00,67.03,67.16,67.02,67.15,175 7812,20240912 03:30:00,67.15,67.2,67.05,67.07,184 7813,20240912 03:35:00,67.08,67.08,67.0,67.0,93 7814,20240912 03:40:00,67.01,67.04,66.98,67.02,73 7815,20240912 03:45:00,67.0,67.06,66.97,67.04,70 7816,20240912 03:50:00,67.02,67.03,66.97,66.98,37 7817,20240912 03:55:00,66.97,66.99,66.89,66.99,87 7818,20240912 04:00:00,66.99,66.99,66.88,66.89,82 7819,20240912 04:05:00,66.92,66.97,66.86,66.93,52 7820,20240912 04:10:00,66.94,66.99,66.92,66.93,35 7821,20240912 04:15:00,66.9,66.92,66.82,66.83,36 7822,20240912 04:20:00,66.85,66.88,66.84,66.85,34 7823,20240912 04:25:00,66.88,67.0,66.86,66.93,100 7824,20240912 04:30:00,66.89,66.96,66.86,66.92,69 7825,20240912 04:35:00,66.93,66.93,66.76,66.76,36 7826,20240912 04:40:00,66.74,66.82,66.7,66.8,46 7827,20240912 04:45:00,66.8,66.83,66.72,66.78,143 7828,20240912 04:50:00,66.79,66.84,66.7,66.71,179 7829,20240912 04:55:00,66.71,66.71,66.66,66.67,71 7830,20240912 05:00:00,66.71,66.73,66.65,66.72,76 7831,20240912 05:05:00,66.71,66.78,66.71,66.78,31 7832,20240912 05:10:00,66.76,66.79,66.72,66.75,44 7833,20240912 05:15:00,66.76,66.78,66.57,66.64,67 7834,20240912 05:20:00,66.64,66.8,66.64,66.78,89 7835,20240912 05:25:00,66.78,66.79,66.68,66.71,42 7836,20240912 05:30:00,66.71,66.88,66.69,66.85,63 7837,20240912 05:35:00,66.88,67.07,66.88,66.99,96 7838,20240912 05:40:00,66.97,67.13,66.97,67.11,60 7839,20240912 05:45:00,67.16,67.19,67.12,67.14,334 7840,20240912 05:50:00,67.12,67.12,67.06,67.08,55 7841,20240912 05:55:00,67.11,67.23,67.1,67.22,179 7842,20240912 06:00:00,67.24,67.27,67.16,67.26,146 7843,20240912 06:05:00,67.25,67.27,67.19,67.19,98 7844,20240912 06:10:00,67.18,67.21,67.13,67.15,159 7845,20240912 06:15:00,67.18,67.19,67.14,67.18,55 7846,20240912 06:20:00,67.18,67.2,67.18,67.2,33 7847,20240912 06:25:00,67.19,67.21,67.15,67.15,23 7848,20240912 06:30:00,67.14,67.14,66.99,67.05,90 7849,20240912 06:35:00,67.05,67.06,67.0,67.06,28 7850,20240912 06:40:00,67.06,67.17,67.06,67.14,145 7851,20240912 06:45:00,67.15,67.15,66.95,66.99,161 7852,20240912 06:50:00,66.99,67.04,66.94,67.02,70 7853,20240912 06:55:00,67.02,67.07,66.96,67.07,95 7854,20240912 07:00:00,67.06,67.12,67.02,67.03,100 7855,20240912 07:05:00,67.05,67.12,67.05,67.09,50 7856,20240912 07:10:00,67.09,67.14,67.05,67.12,75 7857,20240912 07:15:00,67.11,67.18,67.08,67.16,93 7858,20240912 07:20:00,67.16,67.17,67.12,67.16,40 7859,20240912 07:25:00,67.14,67.21,67.12,67.12,58 7860,20240912 07:30:00,67.14,67.14,66.99,67.02,100 7861,20240912 07:35:00,67.01,67.03,66.97,67.03,82 7862,20240912 07:40:00,67.03,67.17,67.02,67.09,159 7863,20240912 07:45:00,67.08,67.08,66.98,67.02,65 7864,20240912 07:50:00,67.02,67.04,66.95,66.97,104 7865,20240912 07:55:00,66.95,67.02,66.94,66.98,96 7866,20240912 08:00:00,66.99,67.0,66.86,66.95,108 7867,20240912 08:05:00,66.95,66.95,66.84,66.88,65 7868,20240912 08:10:00,66.88,66.92,66.81,66.84,39 7869,20240912 08:15:00,66.84,66.86,66.73,66.85,160 7870,20240912 08:20:00,66.86,66.88,66.83,66.84,49 7871,20240912 08:25:00,66.83,66.98,66.83,66.87,154 7872,20240912 08:30:00,66.89,66.89,66.74,66.76,138 7873,20240912 08:35:00,66.75,66.77,66.62,66.66,166 7874,20240912 08:40:00,66.66,66.69,66.61,66.68,150 7875,20240912 08:45:00,66.69,66.72,66.64,66.69,103 7876,20240912 08:50:00,66.69,66.78,66.69,66.7,169 7877,20240912 08:55:00,66.71,66.79,66.67,66.67,157 7878,20240912 09:00:00,66.67,66.78,66.61,66.67,323 7879,20240912 09:05:00,66.66,66.87,66.57,66.8,245 7880,20240912 09:10:00,66.8,67.02,66.8,66.97,450 7881,20240912 09:15:00,66.97,67.06,66.95,67.04,208 7882,20240912 09:20:00,67.0,67.01,66.89,66.95,281 7883,20240912 09:25:00,66.98,67.07,66.89,66.96,310 7884,20240912 09:30:00,66.94,66.94,66.82,66.92,386 7885,20240912 09:35:00,66.9,66.91,66.82,66.83,190 7886,20240912 09:40:00,66.82,67.05,66.8,67.03,243 7887,20240912 09:45:00,67.03,67.09,66.77,66.77,320 7888,20240912 09:50:00,66.77,66.79,66.42,66.47,738 7889,20240912 09:55:00,66.5,66.59,66.47,66.47,230 7890,20240912 10:00:00,66.48,66.76,66.43,66.67,290 7891,20240912 10:05:00,66.66,67.06,66.66,67.03,464 7892,20240912 10:10:00,67.04,67.16,66.93,67.12,701 7893,20240912 10:15:00,67.12,67.27,67.11,67.14,703 7894,20240912 10:20:00,67.16,67.18,67.02,67.1,623 7895,20240912 10:25:00,67.1,67.17,66.99,67.0,108 7896,20240912 10:30:00,67.0,67.08,66.87,66.91,393 7897,20240912 10:35:00,66.91,66.98,66.78,66.91,655 7898,20240912 10:40:00,66.93,67.03,66.9,67.0,220 7899,20240912 10:45:00,67.0,67.18,67.0,67.1,299 7900,20240912 10:50:00,67.12,67.41,67.12,67.4,496 7901,20240912 10:55:00,67.41,67.55,67.38,67.5,767 7902,20240912 11:00:00,67.5,67.63,67.48,67.56,434 7903,20240912 11:05:00,67.58,67.78,67.57,67.76,589 7904,20240912 11:10:00,67.78,67.99,67.74,67.96,826 7905,20240912 11:15:00,67.96,67.99,67.83,67.89,613 7906,20240912 11:20:00,67.87,68.08,67.86,68.06,592 7907,20240912 11:25:00,68.05,68.24,67.97,68.15,779 7908,20240912 11:30:00,68.16,68.18,67.91,67.99,733 7909,20240912 11:35:00,67.99,67.99,67.71,67.78,768 7910,20240912 11:40:00,67.78,67.95,67.74,67.84,293 7911,20240912 11:45:00,67.84,67.99,67.83,67.99,153 7912,20240912 11:50:00,67.99,68.01,67.84,67.91,278 7913,20240912 11:55:00,67.91,68.0,67.75,67.79,262 7914,20240912 12:00:00,67.8,67.95,67.78,67.93,164 7915,20240912 12:05:00,67.93,67.99,67.87,67.97,209 7916,20240912 12:10:00,67.97,68.01,67.93,68.01,135 7917,20240912 12:15:00,68.03,68.03,67.96,67.98,122 7918,20240912 12:20:00,67.97,68.03,67.91,67.93,99 7919,20240912 12:25:00,67.94,67.96,67.87,67.89,150 7920,20240912 12:30:00,67.88,67.9,67.7,67.73,301 7921,20240912 12:35:00,67.73,67.76,67.64,67.67,212 7922,20240912 12:40:00,67.69,67.74,67.65,67.65,86 7923,20240912 12:45:00,67.66,67.83,67.6,67.77,152 7924,20240912 12:50:00,67.77,67.84,67.76,67.83,79 7925,20240912 12:55:00,67.83,67.84,67.79,67.82,79 7926,20240912 13:00:00,67.82,67.83,67.77,67.81,65 7927,20240912 13:05:00,67.8,67.83,67.65,67.72,196 7928,20240912 13:10:00,67.71,67.73,67.62,67.62,153 7929,20240912 13:15:00,67.63,67.7,67.62,67.64,101 7930,20240912 13:20:00,67.63,67.71,67.6,67.7,100 7931,20240912 13:25:00,67.7,67.7,67.62,67.64,19 7932,20240912 13:30:00,67.64,67.68,67.62,67.66,94 7933,20240912 13:35:00,67.68,67.73,67.66,67.68,69 7934,20240912 13:40:00,67.68,67.74,67.64,67.67,74 7935,20240912 13:45:00,67.67,67.74,67.57,67.59,107 7936,20240912 13:50:00,67.57,67.64,67.53,67.59,87 7937,20240912 13:55:00,67.61,67.64,67.59,67.61,135 7938,20240912 14:00:00,67.61,67.65,67.56,67.58,175 7939,20240912 14:05:00,67.59,67.59,67.47,67.47,114 7940,20240912 14:10:00,67.49,67.61,67.41,67.55,694 7941,20240912 14:15:00,67.54,67.66,67.51,67.55,348 7942,20240912 14:20:00,67.56,67.69,67.53,67.69,359 7943,20240912 14:25:00,67.68,67.69,67.45,67.49,1046 7944,20240912 14:30:00,67.5,67.56,67.48,67.56,210 7945,20240912 14:35:00,67.56,67.59,67.55,67.56,72 7946,20240912 14:40:00,67.56,67.59,67.55,67.55,36 7947,20240912 14:45:00,67.55,67.59,67.55,67.55,116 7948,20240912 14:50:00,67.57,67.62,67.54,67.57,133 7949,20240912 14:55:00,67.61,67.67,67.6,67.67,29 7950,20240912 15:00:00,67.68,67.69,67.66,67.66,46 7951,20240912 15:05:00,67.68,67.74,67.68,67.71,90 7952,20240912 15:10:00,67.72,67.76,67.72,67.73,63 7953,20240912 15:15:00,67.71,67.73,67.69,67.7,35 7954,20240912 15:20:00,67.69,67.71,67.67,67.67,30 7955,20240912 15:25:00,67.68,67.7,67.64,67.64,35 7956,20240912 15:30:00,67.64,67.66,67.61,67.62,63 7957,20240912 15:35:00,67.63,67.69,67.62,67.68,41 7958,20240912 15:40:00,67.68,67.74,67.68,67.73,68 7959,20240912 15:45:00,67.72,67.74,67.71,67.71,27 7960,20240912 15:50:00,67.7,67.74,67.7,67.72,61 7961,20240912 15:55:00,67.73,67.77,67.73,67.75,71 7962,20240912 16:00:00,67.74,67.74,67.72,67.72,24 7963,20240912 16:05:00,67.7,67.7,67.69,67.7,15 7964,20240912 16:10:00,67.68,67.69,67.67,67.69,39 7965,20240912 16:15:00,67.68,67.68,67.66,67.67,22 7966,20240912 16:20:00,67.68,67.7,67.66,67.7,25 7967,20240912 16:25:00,67.69,67.7,67.67,67.69,12 7968,20240912 16:30:00,67.67,67.72,67.67,67.7,123 7969,20240912 16:35:00,67.69,67.71,67.69,67.71,34 7970,20240912 16:40:00,67.71,67.71,67.65,67.66,116 7971,20240912 16:45:00,67.66,67.69,67.66,67.68,36 7972,20240912 16:50:00,67.68,67.69,67.66,67.67,30 7973,20240912 16:55:00,67.68,67.71,67.68,67.7,25 7974,20240912 18:00:00,68.02,68.02,67.85,67.9,248 7975,20240912 18:05:00,67.83,67.83,67.82,67.82,27 7976,20240912 18:10:00,67.85,67.85,67.85,67.85,1 7977,20240912 18:15:00,67.83,67.83,67.83,67.83,2 7978,20240912 18:20:00,67.82,67.83,67.82,67.83,43 7979,20240912 18:25:00,67.83,67.83,67.82,67.82,16 7980,20240912 18:30:00,67.82,67.83,67.82,67.83,48 7981,20240912 18:35:00,67.83,67.83,67.83,67.83,0 7982,20240912 18:40:00,67.85,67.86,67.83,67.83,19 7983,20240912 18:45:00,67.83,67.83,67.83,67.83,0 7984,20240912 18:50:00,67.82,67.85,67.82,67.85,16 7985,20240912 18:55:00,67.84,67.84,67.84,67.84,1 7986,20240912 19:00:00,67.84,67.84,67.84,67.84,0 7987,20240912 19:05:00,67.84,67.84,67.84,67.84,0 7988,20240912 19:10:00,67.84,67.84,67.84,67.84,0 7989,20240912 19:15:00,67.84,67.84,67.84,67.84,0 7990,20240912 19:20:00,67.84,67.84,67.84,67.84,0 7991,20240912 19:25:00,67.82,67.83,67.82,67.82,47 7992,20240912 19:30:00,67.82,67.84,67.82,67.84,4 7993,20240912 19:35:00,67.82,67.82,67.82,67.82,1 7994,20240912 19:40:00,67.82,67.82,67.82,67.82,27 7995,20240912 19:45:00,67.82,67.83,67.82,67.83,6 7996,20240912 19:50:00,67.82,67.83,67.82,67.83,17 7997,20240912 19:55:00,67.83,67.83,67.82,67.83,16 7998,20240912 20:00:00,67.82,67.85,67.77,67.77,45 7999,20240912 20:05:00,67.79,67.79,67.79,67.79,1 8000,20240912 20:10:00,67.81,67.82,67.81,67.82,3 8001,20240912 20:15:00,67.83,67.83,67.83,67.83,1 8002,20240912 20:20:00,67.83,67.85,67.83,67.85,14 8003,20240912 20:25:00,67.83,67.83,67.79,67.8,41 8004,20240912 20:30:00,67.79,67.88,67.79,67.83,107 8005,20240912 20:35:00,67.84,67.85,67.84,67.85,2 8006,20240912 20:40:00,67.84,67.84,67.84,67.84,1 8007,20240912 20:45:00,67.87,67.92,67.86,67.92,17 8008,20240912 20:50:00,67.93,67.93,67.85,67.85,18 8009,20240912 20:55:00,67.82,67.84,67.77,67.82,36 8010,20240912 21:00:00,67.85,67.9,67.81,67.85,20 8011,20240912 21:05:00,67.87,67.88,67.85,67.85,10 8012,20240912 21:10:00,67.84,67.87,67.84,67.85,7 8013,20240912 21:15:00,67.88,67.89,67.88,67.88,31 8014,20240912 21:20:00,67.92,67.92,67.88,67.91,10 8015,20240912 21:25:00,67.94,67.94,67.86,67.88,25 8016,20240912 21:30:00,67.88,67.91,67.86,67.87,31 8017,20240912 21:35:00,67.91,67.93,67.88,67.93,20 8018,20240912 21:40:00,67.88,67.89,67.8,67.81,20 8019,20240912 21:45:00,67.81,67.82,67.7,67.7,14 8020,20240912 21:50:00,67.69,67.83,67.69,67.83,9 8021,20240912 21:55:00,67.83,67.83,67.81,67.81,4 8022,20240912 22:00:00,67.8,67.8,67.78,67.8,11 8023,20240912 22:05:00,67.78,67.81,67.78,67.8,13 8024,20240912 22:10:00,67.79,67.83,67.79,67.8,20 8025,20240912 22:15:00,67.79,67.81,67.79,67.8,8 8026,20240912 22:20:00,67.78,67.78,67.78,67.78,1 8027,20240912 22:25:00,67.78,67.78,67.77,67.77,5 8028,20240912 22:30:00,67.78,67.78,67.71,67.73,14 8029,20240912 22:35:00,67.76,67.78,67.73,67.73,22 8030,20240912 22:40:00,67.69,67.7,67.67,67.67,15 8031,20240912 22:45:00,67.74,67.75,67.7,67.7,7 8032,20240912 22:50:00,67.7,67.7,67.69,67.69,7 8033,20240912 22:55:00,67.72,67.73,67.7,67.7,6 8034,20240912 23:00:00,67.75,67.75,67.7,67.73,12 8035,20240912 23:05:00,67.73,67.73,67.71,67.71,3 8036,20240912 23:10:00,67.72,67.72,67.71,67.71,2 8037,20240912 23:15:00,67.72,67.74,67.7,67.74,5 8038,20240912 23:20:00,67.74,67.81,67.74,67.79,6 8039,20240912 23:25:00,67.78,67.78,67.78,67.78,2 8040,20240912 23:30:00,67.78,67.82,67.78,67.82,35 8041,20240912 23:35:00,67.83,67.83,67.83,67.83,2 8042,20240912 23:40:00,67.77,67.77,67.77,67.77,2 8043,20240912 23:45:00,67.76,67.77,67.76,67.77,3 8044,20240912 23:50:00,67.74,67.74,67.74,67.74,1 8045,20240912 23:55:00,67.75,67.78,67.75,67.78,6 8046,20240913 00:00:00,67.78,67.8,67.76,67.76,6 8047,20240913 00:05:00,67.78,67.79,67.78,67.79,6 8048,20240913 00:10:00,67.79,67.8,67.79,67.8,6 8049,20240913 00:15:00,67.78,67.8,67.78,67.8,5 8050,20240913 00:20:00,67.82,67.84,67.82,67.83,20 8051,20240913 00:25:00,67.79,67.8,67.79,67.8,3 8052,20240913 00:30:00,67.84,67.84,67.84,67.84,1 8053,20240913 00:35:00,67.8,67.81,67.8,67.81,3 8054,20240913 00:40:00,67.81,67.88,67.81,67.88,3 8055,20240913 00:45:00,67.88,67.88,67.88,67.88,1 8056,20240913 00:50:00,67.9,67.9,67.89,67.89,2 8057,20240913 00:55:00,67.88,67.88,67.87,67.87,2 8058,20240913 01:00:00,67.85,67.89,67.85,67.89,7 8059,20240913 01:05:00,67.88,67.92,67.87,67.92,11 8060,20240913 01:10:00,67.91,67.92,67.9,67.9,4 8061,20240913 01:15:00,67.89,67.91,67.89,67.89,3 8062,20240913 01:20:00,67.92,67.93,67.88,67.9,18 8063,20240913 01:25:00,67.9,67.93,67.88,67.93,12 8064,20240913 01:30:00,67.93,67.96,67.92,67.93,35 8065,20240913 01:35:00,67.92,67.92,67.91,67.91,6 8066,20240913 01:40:00,67.92,67.96,67.91,67.91,14 8067,20240913 01:45:00,67.9,67.9,67.87,67.87,5 8068,20240913 01:50:00,67.87,67.87,67.84,67.84,61 8069,20240913 01:55:00,67.85,67.89,67.85,67.85,41 8070,20240913 02:00:00,67.82,67.88,67.82,67.87,38 8071,20240913 02:05:00,67.84,67.85,67.81,67.85,12 8072,20240913 02:10:00,67.85,67.85,67.77,67.8,18 8073,20240913 02:15:00,67.78,67.82,67.77,67.77,18 8074,20240913 02:20:00,67.78,67.83,67.78,67.81,27 8075,20240913 02:25:00,67.8,67.84,67.8,67.82,9 8076,20240913 02:30:00,67.84,67.85,67.81,67.82,9 8077,20240913 02:35:00,67.79,67.82,67.79,67.82,10 8078,20240913 02:40:00,67.87,67.97,67.87,67.96,20 8079,20240913 02:45:00,67.89,67.89,67.89,67.89,3 8080,20240913 02:50:00,67.87,67.89,67.87,67.88,4 8081,20240913 02:55:00,67.88,67.91,67.88,67.9,15 8082,20240913 03:00:00,67.91,67.91,67.81,67.84,33 8083,20240913 03:05:00,67.84,67.85,67.8,67.8,20 8084,20240913 03:10:00,67.84,67.86,67.77,67.78,32 8085,20240913 03:15:00,67.78,67.91,67.78,67.91,68 8086,20240913 03:20:00,67.9,67.9,67.79,67.8,64 8087,20240913 03:25:00,67.82,67.84,67.78,67.78,22 8088,20240913 03:30:00,67.79,67.81,67.72,67.8,43 8089,20240913 03:35:00,67.81,67.84,67.74,67.74,17 8090,20240913 03:40:00,67.74,67.81,67.74,67.81,14 8091,20240913 03:45:00,67.83,67.83,67.74,67.76,27 8092,20240913 03:50:00,67.74,67.75,67.68,67.7,30 8093,20240913 03:55:00,67.68,67.78,67.67,67.7,141 8094,20240913 04:00:00,67.71,67.88,67.71,67.77,71 8095,20240913 04:05:00,67.78,67.8,67.73,67.79,83 8096,20240913 04:10:00,67.79,67.82,67.76,67.82,18 8097,20240913 04:15:00,67.75,67.87,67.7,67.79,83 8098,20240913 04:20:00,67.77,67.84,67.77,67.82,24 8099,20240913 04:25:00,67.85,67.92,67.8,67.92,65 8100,20240913 04:30:00,67.9,67.9,67.66,67.66,264 8101,20240913 04:35:00,67.68,67.74,67.65,67.66,86 8102,20240913 04:40:00,67.73,67.84,67.73,67.83,85 8103,20240913 04:45:00,67.85,67.9,67.84,67.85,27 8104,20240913 04:50:00,67.85,67.87,67.8,67.8,24 8105,20240913 04:55:00,67.87,67.98,67.87,67.95,58 8106,20240913 05:00:00,68.0,68.0,67.86,67.92,40 8107,20240913 05:05:00,67.88,67.91,67.83,67.83,32 8108,20240913 05:10:00,67.84,67.9,67.81,67.81,34 8109,20240913 05:15:00,67.82,68.03,67.82,68.0,67 8110,20240913 05:20:00,68.01,68.01,67.92,67.94,26 8111,20240913 05:25:00,68.0,68.09,67.98,68.08,36 8112,20240913 05:30:00,68.09,68.12,68.02,68.03,34 8113,20240913 05:35:00,68.05,68.17,68.05,68.17,117 8114,20240913 05:40:00,68.2,68.22,68.07,68.14,46 8115,20240913 05:45:00,68.14,68.21,68.12,68.21,53 8116,20240913 05:50:00,68.22,68.22,68.14,68.18,39 8117,20240913 05:55:00,68.18,68.19,68.11,68.13,23 8118,20240913 06:00:00,68.14,68.15,68.06,68.07,73 8119,20240913 06:05:00,68.09,68.13,68.08,68.09,18 8120,20240913 06:10:00,68.14,68.2,68.14,68.2,9 8121,20240913 06:15:00,68.17,68.2,68.14,68.14,62 8122,20240913 06:20:00,68.13,68.16,68.07,68.09,29 8123,20240913 06:25:00,68.09,68.13,68.08,68.08,12 8124,20240913 06:30:00,68.09,68.17,68.09,68.17,23 8125,20240913 06:35:00,68.14,68.17,68.09,68.11,26 8126,20240913 06:40:00,68.11,68.15,68.11,68.13,26 8127,20240913 06:45:00,68.09,68.1,68.05,68.09,12 8128,20240913 06:50:00,68.07,68.1,67.96,68.03,85 8129,20240913 06:55:00,68.06,68.07,68.03,68.06,10 8130,20240913 07:00:00,68.06,68.15,68.03,68.11,105 8131,20240913 07:05:00,68.11,68.13,68.07,68.12,37 8132,20240913 07:10:00,68.11,68.11,68.06,68.09,60 8133,20240913 07:15:00,68.11,68.11,68.06,68.09,90 8134,20240913 07:20:00,68.11,68.13,68.04,68.08,101 8135,20240913 07:25:00,68.09,68.12,68.05,68.07,45 8136,20240913 07:30:00,68.08,68.23,68.08,68.22,98 8137,20240913 07:35:00,68.21,68.23,68.15,68.16,52 8138,20240913 07:40:00,68.16,68.19,68.08,68.09,50 8139,20240913 07:45:00,68.06,68.15,68.06,68.12,99 8140,20240913 07:50:00,68.15,68.23,68.15,68.21,53 8141,20240913 07:55:00,68.19,68.22,68.16,68.19,20 8142,20240913 08:00:00,68.19,68.19,68.03,68.15,67 8143,20240913 08:05:00,68.13,68.17,68.09,68.1,91 8144,20240913 08:10:00,68.09,68.1,68.02,68.08,75 8145,20240913 08:15:00,68.08,68.11,68.05,68.09,36 8146,20240913 08:20:00,68.1,68.1,68.05,68.1,55 8147,20240913 08:25:00,68.11,68.22,68.11,68.18,120 8148,20240913 08:30:00,68.16,68.21,68.13,68.18,79 8149,20240913 08:35:00,68.18,68.2,68.06,68.06,98 8150,20240913 08:40:00,68.06,68.15,68.04,68.13,137 8151,20240913 08:45:00,68.13,68.28,68.12,68.26,306 8152,20240913 08:50:00,68.26,68.43,68.24,68.36,417 8153,20240913 08:55:00,68.36,68.46,68.3,68.32,531 8154,20240913 09:00:00,68.31,68.37,68.13,68.25,582 8155,20240913 09:05:00,68.25,68.35,68.25,68.29,124 8156,20240913 09:10:00,68.3,68.32,68.23,68.28,135 8157,20240913 09:15:00,68.31,68.36,68.1,68.11,219 8158,20240913 09:20:00,68.12,68.18,68.0,68.01,169 8159,20240913 09:25:00,68.0,68.05,67.94,67.98,248 8160,20240913 09:30:00,67.99,68.02,67.86,67.98,342 8161,20240913 09:35:00,67.98,68.06,67.92,67.94,288 8162,20240913 09:40:00,67.93,68.08,67.93,68.08,119 8163,20240913 09:45:00,68.08,68.2,68.08,68.17,118 8164,20240913 09:50:00,68.17,68.3,68.15,68.3,378 8165,20240913 09:55:00,68.31,68.39,68.29,68.37,380 8166,20240913 10:00:00,68.36,68.43,68.29,68.3,896 8167,20240913 10:05:00,68.31,68.35,68.22,68.3,185 8168,20240913 10:10:00,68.31,68.38,68.27,68.36,92 8169,20240913 10:15:00,68.36,68.43,68.33,68.39,279 8170,20240913 10:20:00,68.39,68.6,68.3,68.51,708 8171,20240913 10:25:00,68.5,68.61,68.5,68.57,341 8172,20240913 10:30:00,68.56,68.56,68.39,68.46,560 8173,20240913 10:35:00,68.45,68.5,68.42,68.5,175 8174,20240913 10:40:00,68.5,68.59,68.5,68.57,141 8175,20240913 10:45:00,68.57,68.57,68.5,68.52,111 8176,20240913 10:50:00,68.52,68.52,68.35,68.4,376 8177,20240913 10:55:00,68.4,68.42,68.28,68.3,152 8178,20240913 11:00:00,68.32,68.37,68.12,68.12,243 8179,20240913 11:05:00,68.12,68.13,67.97,68.09,437 8180,20240913 11:10:00,68.09,68.2,68.07,68.13,265 8181,20240913 11:15:00,68.15,68.15,68.06,68.07,165 8182,20240913 11:20:00,68.05,68.08,67.96,68.01,136 8183,20240913 11:25:00,68.01,68.04,67.78,67.78,194 8184,20240913 11:30:00,67.78,67.99,67.71,67.98,451 8185,20240913 11:35:00,67.98,67.98,67.78,67.86,231 8186,20240913 11:40:00,67.87,68.03,67.86,68.01,136 8187,20240913 11:45:00,68.0,68.0,67.9,67.93,108 8188,20240913 11:50:00,67.92,67.95,67.8,67.83,133 8189,20240913 11:55:00,67.86,67.88,67.71,67.76,213 8190,20240913 12:00:00,67.74,67.83,67.56,67.68,434 8191,20240913 12:05:00,67.66,67.76,67.66,67.74,222 8192,20240913 12:10:00,67.75,67.75,67.66,67.71,142 8193,20240913 12:15:00,67.71,67.84,67.7,67.73,152 8194,20240913 12:20:00,67.74,67.75,67.68,67.69,115 8195,20240913 12:25:00,67.71,67.73,67.63,67.68,80 8196,20240913 12:30:00,67.68,67.73,67.55,67.58,160 8197,20240913 12:35:00,67.59,67.61,67.46,67.46,201 8198,20240913 12:40:00,67.47,67.56,67.46,67.5,122 8199,20240913 12:45:00,67.5,67.53,67.4,67.43,243 8200,20240913 12:50:00,67.42,67.42,67.28,67.34,327 8201,20240913 12:55:00,67.36,67.44,67.36,67.42,68 8202,20240913 13:00:00,67.39,67.44,67.35,67.37,74 8203,20240913 13:05:00,67.37,67.41,67.34,67.37,83 8204,20240913 13:10:00,67.38,67.38,67.21,67.25,214 8205,20240913 13:15:00,67.23,67.31,67.22,67.24,129 8206,20240913 13:20:00,67.24,67.24,67.11,67.15,239 8207,20240913 13:25:00,67.16,67.23,67.11,67.13,289 8208,20240913 13:30:00,67.12,67.22,67.12,67.18,305 8209,20240913 13:35:00,67.19,67.22,67.16,67.17,265 8210,20240913 13:40:00,67.16,67.17,67.1,67.12,136 8211,20240913 13:45:00,67.14,67.21,67.13,67.16,173 8212,20240913 13:50:00,67.16,67.25,67.15,67.23,264 8213,20240913 13:55:00,67.21,67.21,67.17,67.18,113 8214,20240913 14:00:00,67.2,67.2,66.94,66.97,233 8215,20240913 14:05:00,66.96,67.21,66.96,67.21,159 8216,20240913 14:10:00,67.22,67.26,67.16,67.2,122 8217,20240913 14:15:00,67.2,67.23,67.15,67.19,154 8218,20240913 14:20:00,67.2,67.21,67.11,67.18,199 8219,20240913 14:25:00,67.18,67.24,67.01,67.09,1009 8220,20240913 14:30:00,67.09,67.14,67.06,67.12,299 8221,20240913 14:35:00,67.12,67.23,67.11,67.19,214 8222,20240913 14:40:00,67.2,67.29,67.19,67.27,98 8223,20240913 14:45:00,67.28,67.37,67.28,67.36,79 8224,20240913 14:50:00,67.36,67.36,67.32,67.35,28 8225,20240913 14:55:00,67.34,67.37,67.34,67.37,87 8226,20240913 15:00:00,67.35,67.37,67.34,67.36,39 8227,20240913 15:05:00,67.36,67.41,67.32,67.34,60 8228,20240913 15:10:00,67.35,67.37,67.34,67.35,32 8229,20240913 15:15:00,67.34,67.43,67.34,67.42,22 8230,20240913 15:20:00,67.44,67.44,67.39,67.41,86 8231,20240913 15:25:00,67.41,67.45,67.41,67.45,66 8232,20240913 15:30:00,67.45,67.49,67.42,67.48,69 8233,20240913 15:35:00,67.48,67.49,67.46,67.47,17 8234,20240913 15:40:00,67.49,67.49,67.46,67.49,18 8235,20240913 15:45:00,67.49,67.55,67.49,67.55,50 8236,20240913 15:50:00,67.54,67.6,67.54,67.6,95 8237,20240913 15:55:00,67.59,67.63,67.59,67.61,45 8238,20240913 16:00:00,67.6,67.6,67.52,67.52,20 8239,20240913 16:05:00,67.54,67.57,67.53,67.56,18 8240,20240913 16:10:00,67.57,67.59,67.57,67.58,10 8241,20240913 16:15:00,67.59,67.62,67.58,67.6,57 8242,20240913 16:20:00,67.61,67.64,67.61,67.63,20 8243,20240913 16:25:00,67.64,67.64,67.61,67.63,23 8244,20240913 16:30:00,67.63,67.63,67.6,67.6,10 8245,20240913 16:35:00,67.6,67.6,67.57,67.59,41 8246,20240913 16:40:00,67.59,67.59,67.55,67.57,21 8247,20240913 16:45:00,67.56,67.56,67.53,67.54,24 8248,20240913 16:50:00,67.54,67.58,67.53,67.58,28 8249,20240913 16:55:00,67.57,67.62,67.57,67.59,50 8250,20240915 18:00:00,67.52,67.72,67.52,67.58,32 8251,20240915 18:05:00,67.54,67.55,67.43,67.43,33 8252,20240915 18:10:00,67.41,67.41,67.34,67.41,26 8253,20240915 18:15:00,67.4,67.4,67.33,67.35,25 8254,20240915 18:20:00,67.32,67.37,67.3,67.37,9 8255,20240915 18:25:00,67.38,67.38,67.38,67.38,1 8256,20240915 18:30:00,67.35,67.37,67.32,67.33,5 8257,20240915 18:35:00,67.33,67.33,67.33,67.33,0 8258,20240915 18:40:00,67.33,67.33,67.33,67.33,0 8259,20240915 18:45:00,67.34,67.34,67.33,67.33,2 8260,20240915 18:50:00,67.35,67.35,67.34,67.34,3 8261,20240915 18:55:00,67.34,67.34,67.34,67.34,1 8262,20240915 19:00:00,67.33,67.35,67.33,67.33,13 8263,20240915 19:05:00,67.27,67.28,67.27,67.27,4 8264,20240915 19:10:00,67.29,67.34,67.28,67.34,8 8265,20240915 19:15:00,67.34,67.34,67.34,67.34,0 8266,20240915 19:20:00,67.31,67.31,67.31,67.31,1 8267,20240915 19:25:00,67.3,67.3,67.28,67.29,5 8268,20240915 19:30:00,67.28,67.28,67.28,67.28,1 8269,20240915 19:35:00,67.29,67.29,67.26,67.26,2 8270,20240915 19:40:00,67.26,67.28,67.25,67.28,15 8271,20240915 19:45:00,67.25,67.25,67.25,67.25,2 8272,20240915 19:50:00,67.25,67.25,67.25,67.25,0 8273,20240915 19:55:00,67.25,67.26,67.23,67.24,10 8274,20240915 20:00:00,67.22,67.24,67.21,67.24,19 8275,20240915 20:05:00,67.24,67.32,67.23,67.28,47 8276,20240915 20:10:00,67.29,67.31,67.25,67.27,29 8277,20240915 20:15:00,67.28,67.3,67.25,67.29,24 8278,20240915 20:20:00,67.29,67.3,67.28,67.28,4 8279,20240915 20:25:00,67.29,67.3,67.22,67.23,17 8280,20240915 20:30:00,67.23,67.23,67.11,67.13,40 8281,20240915 20:35:00,67.12,67.13,67.08,67.13,26 8282,20240915 20:40:00,67.15,67.19,67.15,67.19,7 8283,20240915 20:45:00,67.21,67.21,67.21,67.21,1 8284,20240915 20:50:00,67.24,67.31,67.22,67.3,64 8285,20240915 20:55:00,67.3,67.3,67.3,67.3,6 8286,20240915 21:00:00,67.2,67.22,67.19,67.21,22 8287,20240915 21:05:00,67.21,67.25,67.18,67.18,43 8288,20240915 21:10:00,67.22,67.22,67.22,67.22,5 8289,20240915 21:15:00,67.22,67.22,67.22,67.22,2 8290,20240915 21:20:00,67.22,67.26,67.22,67.26,3 8291,20240915 21:25:00,67.29,67.3,67.29,67.29,3 8292,20240915 21:30:00,67.3,67.3,67.28,67.28,8 8293,20240915 21:35:00,67.26,67.26,67.26,67.26,2 8294,20240915 21:40:00,67.25,67.28,67.25,67.28,3 8295,20240915 21:45:00,67.29,67.29,67.28,67.28,16 8296,20240915 21:50:00,67.28,67.29,67.27,67.27,3 8297,20240915 21:55:00,67.27,67.28,67.27,67.28,7 8298,20240915 22:00:00,67.26,67.35,67.25,67.32,53 8299,20240915 22:05:00,67.3,67.3,67.26,67.28,6 8300,20240915 22:10:00,67.27,67.27,67.27,67.27,6 8301,20240915 22:15:00,67.29,67.32,67.29,67.32,3 8302,20240915 22:20:00,67.32,67.36,67.32,67.36,2 8303,20240915 22:25:00,67.31,67.31,67.26,67.26,11 8304,20240915 22:30:00,67.25,67.27,67.23,67.23,9 8305,20240915 22:35:00,67.22,67.23,67.21,67.23,7 8306,20240915 22:40:00,67.23,67.27,67.23,67.25,20 8307,20240915 22:45:00,67.26,67.28,67.24,67.28,7 8308,20240915 22:50:00,67.3,67.31,67.3,67.31,11 8309,20240915 22:55:00,67.28,67.29,67.28,67.29,34 8310,20240915 23:00:00,67.28,67.29,67.25,67.28,28 8311,20240915 23:05:00,67.27,67.27,67.22,67.23,31 8312,20240915 23:10:00,67.22,67.23,67.22,67.23,8 8313,20240915 23:15:00,67.26,67.27,67.26,67.26,10 8314,20240915 23:20:00,67.29,67.29,67.29,67.29,2 8315,20240915 23:25:00,67.27,67.27,67.26,67.26,2 8316,20240915 23:30:00,67.27,67.27,67.22,67.22,2 8317,20240915 23:35:00,67.24,67.24,67.24,67.24,2 8318,20240915 23:40:00,67.21,67.21,67.21,67.21,3 8319,20240915 23:45:00,67.21,67.21,67.21,67.21,1 8320,20240915 23:50:00,67.19,67.19,67.13,67.13,13 8321,20240915 23:55:00,67.13,67.13,67.13,67.13,0 8322,20240916 00:00:00,67.14,67.15,67.14,67.15,2 8323,20240916 00:05:00,67.15,67.15,67.14,67.14,4 8324,20240916 00:10:00,67.13,67.13,67.1,67.1,7 8325,20240916 00:15:00,67.1,67.1,67.06,67.07,31 8326,20240916 00:20:00,67.09,67.09,67.07,67.07,8 8327,20240916 00:25:00,67.1,67.1,67.1,67.1,2 8328,20240916 00:30:00,67.06,67.06,67.04,67.04,14 8329,20240916 00:35:00,67.04,67.04,67.03,67.04,11 8330,20240916 00:40:00,67.04,67.06,67.04,67.06,4 8331,20240916 00:45:00,67.06,67.06,67.02,67.04,17 8332,20240916 00:50:00,67.04,67.06,67.04,67.06,13 8333,20240916 00:55:00,67.09,67.09,67.06,67.06,19 8334,20240916 01:00:00,67.06,67.08,67.06,67.08,7 8335,20240916 01:05:00,67.07,67.07,67.07,67.07,2 8336,20240916 01:10:00,67.08,67.08,67.05,67.05,7 8337,20240916 01:15:00,67.08,67.09,67.06,67.06,20 8338,20240916 01:20:00,67.08,67.08,67.08,67.08,2 8339,20240916 01:25:00,67.12,67.12,67.1,67.1,5 8340,20240916 01:30:00,67.1,67.1,67.1,67.1,2 8341,20240916 01:35:00,67.1,67.1,67.1,67.1,0 8342,20240916 01:40:00,67.17,67.18,67.17,67.18,5 8343,20240916 01:45:00,67.19,67.2,67.17,67.2,10 8344,20240916 01:50:00,67.23,67.26,67.22,67.22,12 8345,20240916 01:55:00,67.25,67.26,67.25,67.25,9 8346,20240916 02:00:00,67.25,67.25,67.23,67.24,14 8347,20240916 02:05:00,67.21,67.23,67.19,67.22,19 8348,20240916 02:10:00,67.24,67.25,67.21,67.23,10 8349,20240916 02:15:00,67.23,67.34,67.23,67.32,20 8350,20240916 02:20:00,67.33,67.33,67.3,67.3,11 8351,20240916 02:25:00,67.31,67.33,67.31,67.32,10 8352,20240916 02:30:00,67.32,67.41,67.32,67.38,20 8353,20240916 02:35:00,67.37,67.37,67.36,67.36,6 8354,20240916 02:40:00,67.37,67.38,67.37,67.37,4 8355,20240916 02:45:00,67.38,67.43,67.38,67.41,10 8356,20240916 02:50:00,67.42,67.46,67.42,67.46,130 8357,20240916 02:55:00,67.45,67.47,67.44,67.47,10 8358,20240916 03:00:00,67.48,67.48,67.41,67.43,38 8359,20240916 03:05:00,67.43,67.5,67.43,67.49,42 8360,20240916 03:10:00,67.49,67.52,67.49,67.52,29 8361,20240916 03:15:00,67.51,67.53,67.48,67.52,25 8362,20240916 03:20:00,67.52,67.59,67.52,67.57,59 8363,20240916 03:25:00,67.57,67.61,67.55,67.59,87 8364,20240916 03:30:00,67.58,67.62,67.56,67.62,43 8365,20240916 03:35:00,67.62,67.68,67.62,67.67,44 8366,20240916 03:40:00,67.69,67.77,67.69,67.75,70 8367,20240916 03:45:00,67.75,67.85,67.74,67.8,58 8368,20240916 03:50:00,67.79,67.84,67.75,67.77,30 8369,20240916 03:55:00,67.77,67.77,67.63,67.66,85 8370,20240916 04:00:00,67.67,67.75,67.66,67.7,49 8371,20240916 04:05:00,67.71,67.72,67.67,67.68,84 8372,20240916 04:10:00,67.68,67.72,67.65,67.72,17 8373,20240916 04:15:00,67.73,67.73,67.6,67.62,30 8374,20240916 04:20:00,67.64,67.65,67.49,67.49,121 8375,20240916 04:25:00,67.54,67.59,67.47,67.57,44 8376,20240916 04:30:00,67.59,67.69,67.57,67.67,37 8377,20240916 04:35:00,67.65,67.66,67.63,67.63,16 8378,20240916 04:40:00,67.65,67.79,67.65,67.79,55 8379,20240916 04:45:00,67.76,67.77,67.68,67.68,29 8380,20240916 04:50:00,67.66,67.72,67.64,67.7,17 8381,20240916 04:55:00,67.71,67.76,67.71,67.76,29 8382,20240916 05:00:00,67.79,67.89,67.79,67.8,46 8383,20240916 05:05:00,67.8,67.81,67.69,67.69,34 8384,20240916 05:10:00,67.71,67.8,67.68,67.69,43 8385,20240916 05:15:00,67.69,67.71,67.65,67.65,21 8386,20240916 05:20:00,67.63,67.63,67.38,67.4,132 8387,20240916 05:25:00,67.39,67.42,67.25,67.42,95 8388,20240916 05:30:00,67.4,67.41,67.36,67.4,28 8389,20240916 05:35:00,67.42,67.52,67.42,67.49,23 8390,20240916 05:40:00,67.49,67.5,67.42,67.49,26 8391,20240916 05:45:00,67.52,67.57,67.52,67.54,49 8392,20240916 05:50:00,67.53,67.57,67.47,67.47,29 8393,20240916 05:55:00,67.48,67.54,67.48,67.52,18 8394,20240916 06:00:00,67.51,67.51,67.3,67.38,46 8395,20240916 06:05:00,67.37,67.42,67.33,67.4,50 8396,20240916 06:10:00,67.4,67.43,67.33,67.41,75 8397,20240916 06:15:00,67.4,67.45,67.4,67.42,25 8398,20240916 06:20:00,67.42,67.47,67.42,67.44,11 8399,20240916 06:25:00,67.48,67.49,67.43,67.43,5 8400,20240916 06:30:00,67.44,67.56,67.44,67.53,40 8401,20240916 06:35:00,67.49,67.5,67.46,67.47,14 8402,20240916 06:40:00,67.51,67.58,67.5,67.5,33 8403,20240916 06:45:00,67.5,67.52,67.39,67.39,30 8404,20240916 06:50:00,67.39,67.46,67.36,67.36,34 8405,20240916 06:55:00,67.36,67.39,67.22,67.28,105 8406,20240916 07:00:00,67.3,67.32,67.27,67.28,63 8407,20240916 07:05:00,67.28,67.3,67.19,67.19,72 8408,20240916 07:10:00,67.2,67.26,67.2,67.25,16 8409,20240916 07:15:00,67.26,67.43,67.25,67.41,52 8410,20240916 07:20:00,67.41,67.52,67.39,67.5,23 8411,20240916 07:25:00,67.51,67.64,67.51,67.6,153 8412,20240916 07:30:00,67.6,67.77,67.6,67.77,162 8413,20240916 07:35:00,67.77,67.77,67.63,67.63,206 8414,20240916 07:40:00,67.61,67.7,67.61,67.66,166 8415,20240916 07:45:00,67.66,67.72,67.64,67.7,91 8416,20240916 07:50:00,67.69,67.76,67.67,67.67,50 8417,20240916 07:55:00,67.67,67.75,67.67,67.7,243 8418,20240916 08:00:00,67.71,67.71,67.59,67.61,71 8419,20240916 08:05:00,67.62,67.67,67.55,67.6,62 8420,20240916 08:10:00,67.6,67.66,67.57,67.65,68 8421,20240916 08:15:00,67.62,67.7,67.62,67.67,94 8422,20240916 08:20:00,67.65,67.66,67.61,67.61,64 8423,20240916 08:25:00,67.61,67.63,67.56,67.56,55 8424,20240916 08:30:00,67.54,67.56,67.46,67.51,116 8425,20240916 08:35:00,67.54,67.71,67.54,67.67,81 8426,20240916 08:40:00,67.68,67.87,67.65,67.84,131 8427,20240916 08:45:00,67.84,67.85,67.77,67.84,116 8428,20240916 08:50:00,67.85,67.99,67.85,67.89,243 8429,20240916 08:55:00,67.89,67.99,67.88,67.98,113 8430,20240916 09:00:00,67.98,68.29,67.95,68.24,508 8431,20240916 09:05:00,68.22,68.37,68.16,68.37,262 8432,20240916 09:10:00,68.37,68.56,68.35,68.47,592 8433,20240916 09:15:00,68.48,68.52,68.44,68.52,215 8434,20240916 09:20:00,68.52,68.57,68.35,68.35,142 8435,20240916 09:25:00,68.37,68.44,68.24,68.3,223 8436,20240916 09:30:00,68.3,68.49,68.3,68.45,205 8437,20240916 09:35:00,68.44,68.47,68.34,68.46,139 8438,20240916 09:40:00,68.45,68.5,68.4,68.48,127 8439,20240916 09:45:00,68.48,68.5,68.34,68.48,162 8440,20240916 09:50:00,68.49,68.52,68.39,68.5,151 8441,20240916 09:55:00,68.49,68.59,68.49,68.51,368 8442,20240916 10:00:00,68.52,68.61,68.48,68.55,213 8443,20240916 10:05:00,68.55,68.74,68.54,68.69,386 8444,20240916 10:10:00,68.69,68.84,68.67,68.74,318 8445,20240916 10:15:00,68.75,68.79,68.57,68.59,228 8446,20240916 10:20:00,68.6,68.67,68.53,68.53,351 8447,20240916 10:25:00,68.52,68.72,68.52,68.7,447 8448,20240916 10:30:00,68.7,68.7,68.46,68.46,209 8449,20240916 10:35:00,68.49,68.56,68.43,68.43,111 8450,20240916 10:40:00,68.43,68.44,68.1,68.11,301 8451,20240916 10:45:00,68.09,68.22,68.01,68.2,249 8452,20240916 10:50:00,68.2,68.29,68.18,68.24,270 8453,20240916 10:55:00,68.25,68.39,68.25,68.28,238 8454,20240916 11:00:00,68.29,68.29,68.15,68.16,175 8455,20240916 11:05:00,68.15,68.19,68.02,68.19,189 8456,20240916 11:10:00,68.15,68.21,68.07,68.11,143 8457,20240916 11:15:00,68.11,68.16,67.95,67.95,369 8458,20240916 11:20:00,67.96,68.04,67.87,68.03,245 8459,20240916 11:25:00,68.03,68.11,68.01,68.06,242 8460,20240916 11:30:00,68.06,68.13,68.03,68.06,261 8461,20240916 11:35:00,68.05,68.1,67.95,67.96,206 8462,20240916 11:40:00,67.97,68.07,67.93,68.05,151 8463,20240916 11:45:00,68.05,68.31,68.05,68.3,301 8464,20240916 11:50:00,68.31,68.34,68.23,68.23,319 8465,20240916 11:55:00,68.23,68.24,68.12,68.14,122 8466,20240916 12:00:00,68.12,68.19,68.11,68.16,157 8467,20240916 12:05:00,68.15,68.16,67.97,68.01,266 8468,20240916 12:10:00,68.0,68.08,67.96,68.04,110 8469,20240916 12:15:00,68.04,68.12,68.0,68.04,100 8470,20240916 12:20:00,68.03,68.09,68.02,68.06,142 8471,20240916 12:25:00,68.03,68.11,68.01,68.06,73 8472,20240916 12:30:00,68.08,68.13,68.05,68.08,52 8473,20240916 12:35:00,68.07,68.2,68.04,68.12,140 8474,20240916 12:40:00,68.11,68.11,67.99,68.0,148 8475,20240916 12:45:00,68.01,68.05,67.94,67.95,126 8476,20240916 12:50:00,67.99,68.08,67.97,68.08,66 8477,20240916 12:55:00,68.09,68.12,68.06,68.08,95 8478,20240916 13:00:00,68.08,68.09,68.04,68.07,55 8479,20240916 13:05:00,68.1,68.15,68.07,68.14,67 8480,20240916 13:10:00,68.15,68.19,68.11,68.17,40 8481,20240916 13:15:00,68.18,68.26,68.17,68.24,34 8482,20240916 13:20:00,68.25,68.29,68.21,68.23,143 8483,20240916 13:25:00,68.21,68.24,68.18,68.19,62 8484,20240916 13:30:00,68.22,68.3,68.22,68.26,77 8485,20240916 13:35:00,68.27,68.33,68.26,68.33,46 8486,20240916 13:40:00,68.31,68.4,68.31,68.35,144 8487,20240916 13:45:00,68.34,68.39,68.32,68.37,48 8488,20240916 13:50:00,68.35,68.39,68.31,68.34,45 8489,20240916 13:55:00,68.33,68.42,68.31,68.42,290 8490,20240916 14:00:00,68.42,68.52,68.39,68.48,271 8491,20240916 14:05:00,68.49,68.5,68.44,68.47,180 8492,20240916 14:10:00,68.5,68.51,68.38,68.38,147 8493,20240916 14:15:00,68.38,68.4,68.28,68.33,342 8494,20240916 14:20:00,68.34,68.39,68.23,68.25,262 8495,20240916 14:25:00,68.24,68.34,68.2,68.34,886 8496,20240916 14:30:00,68.32,68.38,68.27,68.28,232 8497,20240916 14:35:00,68.28,68.35,68.26,68.33,73 8498,20240916 14:40:00,68.32,68.32,68.3,68.31,27 8499,20240916 14:45:00,68.29,68.3,68.25,68.25,45 8500,20240916 14:50:00,68.26,68.33,68.26,68.32,46 8501,20240916 14:55:00,68.31,68.41,68.31,68.36,112 8502,20240916 15:00:00,68.38,68.44,68.38,68.42,74 8503,20240916 15:05:00,68.41,68.45,68.4,68.44,66 8504,20240916 15:10:00,68.44,68.47,68.43,68.46,30 8505,20240916 15:15:00,68.45,68.45,68.42,68.44,50 8506,20240916 15:20:00,68.45,68.53,68.44,68.52,170 8507,20240916 15:25:00,68.49,68.51,68.49,68.5,60 8508,20240916 15:30:00,68.52,68.54,68.52,68.54,37 8509,20240916 15:35:00,68.52,68.53,68.5,68.53,49 8510,20240916 15:40:00,68.53,68.55,68.53,68.55,47 8511,20240916 15:45:00,68.54,68.57,68.54,68.56,67 8512,20240916 15:50:00,68.57,68.62,68.57,68.6,149 8513,20240916 15:55:00,68.58,68.59,68.52,68.53,52 8514,20240916 16:00:00,68.53,68.54,68.49,68.52,72 8515,20240916 16:05:00,68.51,68.54,68.5,68.54,115 8516,20240916 16:10:00,68.54,68.56,68.51,68.53,33 8517,20240916 16:15:00,68.53,68.53,68.51,68.51,8 8518,20240916 16:20:00,68.52,68.52,68.52,68.52,5 8519,20240916 16:25:00,68.52,68.53,68.5,68.5,23 8520,20240916 16:30:00,68.53,68.53,68.51,68.51,140 8521,20240916 16:35:00,68.52,68.55,68.52,68.53,37 8522,20240916 16:40:00,68.55,68.57,68.55,68.57,38 8523,20240916 16:45:00,68.58,68.6,68.58,68.6,15 8524,20240916 16:50:00,68.6,68.6,68.56,68.56,34 8525,20240916 16:55:00,68.55,68.56,68.54,68.56,12 8526,20240916 18:00:00,68.53,68.57,68.53,68.57,9 8527,20240916 18:05:00,68.54,68.58,68.54,68.58,6 8528,20240916 18:10:00,68.58,68.58,68.57,68.57,2 8529,20240916 18:15:00,68.56,68.56,68.56,68.56,4 8530,20240916 18:20:00,68.56,68.56,68.56,68.56,1 8531,20240916 18:25:00,68.56,68.56,68.56,68.56,1 8532,20240916 18:30:00,68.56,68.56,68.53,68.53,3 8533,20240916 18:35:00,68.55,68.55,68.53,68.53,2 8534,20240916 18:40:00,68.53,68.53,68.53,68.53,0 8535,20240916 18:45:00,68.52,68.52,68.52,68.52,2 8536,20240916 18:50:00,68.52,68.52,68.52,68.52,10 8537,20240916 18:55:00,68.51,68.51,68.49,68.49,12 8538,20240916 19:00:00,68.5,68.5,68.5,68.5,3 8539,20240916 19:05:00,68.5,68.5,68.5,68.5,0 8540,20240916 19:10:00,68.49,68.49,68.49,68.49,5 8541,20240916 19:15:00,68.49,68.49,68.49,68.49,1 8542,20240916 19:20:00,68.49,68.49,68.49,68.49,0 8543,20240916 19:25:00,68.51,68.51,68.51,68.51,1 8544,20240916 19:30:00,68.5,68.5,68.49,68.49,2 8545,20240916 19:35:00,68.5,68.51,68.5,68.5,24 8546,20240916 19:40:00,68.51,68.53,68.51,68.51,10 8547,20240916 19:45:00,68.51,68.52,68.51,68.52,10 8548,20240916 19:50:00,68.52,68.52,68.52,68.52,0 8549,20240916 19:55:00,68.52,68.52,68.51,68.51,5 8550,20240916 20:00:00,68.5,68.55,68.5,68.5,43 8551,20240916 20:05:00,68.49,68.54,68.49,68.54,15 8552,20240916 20:10:00,68.52,68.52,68.5,68.5,8 8553,20240916 20:15:00,68.51,68.53,68.51,68.53,6 8554,20240916 20:20:00,68.49,68.49,68.49,68.49,1 8555,20240916 20:25:00,68.47,68.5,68.47,68.5,19 8556,20240916 20:30:00,68.48,68.48,68.46,68.47,46 8557,20240916 20:35:00,68.47,68.47,68.45,68.45,54 8558,20240916 20:40:00,68.48,68.49,68.47,68.49,8 8559,20240916 20:45:00,68.47,68.48,68.47,68.47,21 8560,20240916 20:50:00,68.47,68.48,68.47,68.48,5 8561,20240916 20:55:00,68.48,68.49,68.48,68.49,2 8562,20240916 21:00:00,68.49,68.5,68.49,68.49,8 8563,20240916 21:05:00,68.49,68.51,68.49,68.49,9 8564,20240916 21:10:00,68.5,68.51,68.49,68.49,15 8565,20240916 21:15:00,68.51,68.52,68.5,68.5,4 8566,20240916 21:20:00,68.5,68.5,68.5,68.5,0 8567,20240916 21:25:00,68.49,68.49,68.49,68.49,6 8568,20240916 21:30:00,68.49,68.54,68.49,68.54,11 8569,20240916 21:35:00,68.54,68.54,68.54,68.54,0 8570,20240916 21:40:00,68.56,68.65,68.56,68.64,163 8571,20240916 21:45:00,68.65,68.72,68.63,68.63,73 8572,20240916 21:50:00,68.63,68.63,68.62,68.62,10 8573,20240916 21:55:00,68.62,68.63,68.61,68.63,8 8574,20240916 22:00:00,68.64,68.66,68.64,68.66,24 8575,20240916 22:05:00,68.64,68.64,68.62,68.62,5 8576,20240916 22:10:00,68.61,68.66,68.61,68.61,38 8577,20240916 22:15:00,68.61,68.63,68.61,68.62,9 8578,20240916 22:20:00,68.6,68.6,68.56,68.56,2 8579,20240916 22:25:00,68.58,68.58,68.57,68.57,6 8580,20240916 22:30:00,68.57,68.57,68.57,68.57,1 8581,20240916 22:35:00,68.57,68.57,68.55,68.55,6 8582,20240916 22:40:00,68.55,68.58,68.54,68.58,12 8583,20240916 22:45:00,68.6,68.64,68.6,68.64,8 8584,20240916 22:50:00,68.65,68.65,68.64,68.65,5 8585,20240916 22:55:00,68.65,68.65,68.64,68.64,6 8586,20240916 23:00:00,68.65,68.68,68.64,68.68,24 8587,20240916 23:05:00,68.67,68.69,68.67,68.69,7 8588,20240916 23:10:00,68.69,68.7,68.68,68.68,13 8589,20240916 23:15:00,68.68,68.68,68.67,68.67,7 8590,20240916 23:20:00,68.68,68.68,68.68,68.68,1 8591,20240916 23:25:00,68.69,68.69,68.67,68.68,3 8592,20240916 23:30:00,68.68,68.7,68.68,68.69,21 8593,20240916 23:35:00,68.69,68.7,68.69,68.69,7 8594,20240916 23:40:00,68.7,68.7,68.68,68.68,2 8595,20240916 23:45:00,68.68,68.68,68.68,68.68,1 8596,20240916 23:50:00,68.65,68.68,68.65,68.66,6 8597,20240916 23:55:00,68.66,68.67,68.64,68.64,5 8598,20240917 00:00:00,68.64,68.64,68.64,68.64,0 8599,20240917 00:05:00,68.64,68.65,68.64,68.65,2 8600,20240917 00:10:00,68.66,68.67,68.66,68.67,2 8601,20240917 00:15:00,68.66,68.66,68.66,68.66,1 8602,20240917 00:20:00,68.67,68.67,68.64,68.64,3 8603,20240917 00:25:00,68.65,68.65,68.65,68.65,3 8604,20240917 00:30:00,68.65,68.65,68.65,68.65,0 8605,20240917 00:35:00,68.62,68.63,68.62,68.63,4 8606,20240917 00:40:00,68.63,68.63,68.63,68.63,0 8607,20240917 00:45:00,68.62,68.62,68.61,68.62,6 8608,20240917 00:50:00,68.62,68.65,68.61,68.65,12 8609,20240917 00:55:00,68.63,68.63,68.63,68.63,5 8610,20240917 01:00:00,68.63,68.63,68.63,68.63,0 8611,20240917 01:05:00,68.63,68.63,68.63,68.63,0 8612,20240917 01:10:00,68.62,68.63,68.62,68.63,2 8613,20240917 01:15:00,68.62,68.62,68.62,68.62,1 8614,20240917 01:20:00,68.66,68.66,68.64,68.66,14 8615,20240917 01:25:00,68.69,68.71,68.69,68.71,2 8616,20240917 01:30:00,68.67,68.68,68.67,68.67,4 8617,20240917 01:35:00,68.67,68.67,68.65,68.65,7 8618,20240917 01:40:00,68.65,68.7,68.65,68.7,6 8619,20240917 01:45:00,68.71,68.71,68.71,68.71,1 8620,20240917 01:50:00,68.7,68.73,68.7,68.71,7 8621,20240917 01:55:00,68.72,68.72,68.7,68.71,24 8622,20240917 02:00:00,68.7,68.71,68.67,68.67,63 8623,20240917 02:05:00,68.69,68.69,68.67,68.69,17 8624,20240917 02:10:00,68.68,68.68,68.65,68.65,12 8625,20240917 02:15:00,68.68,68.7,68.68,68.7,16 8626,20240917 02:20:00,68.7,68.72,68.68,68.7,21 8627,20240917 02:25:00,68.69,68.69,68.69,68.69,1 8628,20240917 02:30:00,68.7,68.72,68.7,68.72,7 8629,20240917 02:35:00,68.7,68.74,68.7,68.74,16 8630,20240917 02:40:00,68.73,68.76,68.73,68.76,57 8631,20240917 02:45:00,68.76,68.78,68.74,68.74,41 8632,20240917 02:50:00,68.75,68.76,68.68,68.71,23 8633,20240917 02:55:00,68.71,68.78,68.69,68.78,31 8634,20240917 03:00:00,68.77,68.79,68.66,68.67,134 8635,20240917 03:05:00,68.67,68.71,68.63,68.64,147 8636,20240917 03:10:00,68.63,68.65,68.58,68.58,86 8637,20240917 03:15:00,68.59,68.64,68.58,68.58,61 8638,20240917 03:20:00,68.59,68.6,68.5,68.53,49 8639,20240917 03:25:00,68.52,68.55,68.52,68.52,19 8640,20240917 03:30:00,68.52,68.55,68.52,68.55,13 8641,20240917 03:35:00,68.57,68.57,68.53,68.53,40 8642,20240917 03:40:00,68.52,68.52,68.48,68.49,21 8643,20240917 03:45:00,68.5,68.5,68.36,68.38,93 8644,20240917 03:50:00,68.39,68.4,68.33,68.37,47 8645,20240917 03:55:00,68.36,68.38,68.21,68.21,76 8646,20240917 04:00:00,68.19,68.29,68.15,68.29,169 8647,20240917 04:05:00,68.28,68.31,68.23,68.23,22 8648,20240917 04:10:00,68.23,68.32,68.23,68.32,52 8649,20240917 04:15:00,68.35,68.41,68.28,68.3,35 8650,20240917 04:20:00,68.3,68.38,68.25,68.36,56 8651,20240917 04:25:00,68.36,68.37,68.24,68.36,68 8652,20240917 04:30:00,68.35,68.38,68.24,68.27,63 8653,20240917 04:35:00,68.31,68.33,68.31,68.31,23 8654,20240917 04:40:00,68.33,68.33,68.27,68.31,15 8655,20240917 04:45:00,68.29,68.33,68.29,68.32,20 8656,20240917 04:50:00,68.34,68.34,68.27,68.31,61 8657,20240917 04:55:00,68.31,68.49,68.29,68.48,89 8658,20240917 05:00:00,68.47,68.47,68.4,68.45,25 8659,20240917 05:05:00,68.45,68.52,68.43,68.52,22 8660,20240917 05:10:00,68.55,68.55,68.45,68.49,69 8661,20240917 05:15:00,68.49,68.53,68.48,68.51,14 8662,20240917 05:20:00,68.49,68.49,68.36,68.36,54 8663,20240917 05:25:00,68.36,68.36,68.18,68.21,85 8664,20240917 05:30:00,68.19,68.19,67.99,68.04,161 8665,20240917 05:35:00,68.04,68.1,68.03,68.06,71 8666,20240917 05:40:00,68.06,68.09,68.04,68.06,41 8667,20240917 05:45:00,68.07,68.14,68.07,68.08,45 8668,20240917 05:50:00,68.08,68.08,67.97,68.01,56 8669,20240917 05:55:00,68.0,68.07,67.98,68.0,48 8670,20240917 06:00:00,67.97,67.97,67.81,67.9,229 8671,20240917 06:05:00,67.9,67.93,67.87,67.91,59 8672,20240917 06:10:00,67.92,68.04,67.92,68.04,25 8673,20240917 06:15:00,68.02,68.08,68.02,68.08,95 8674,20240917 06:20:00,68.05,68.13,68.05,68.13,43 8675,20240917 06:25:00,68.11,68.12,68.07,68.11,62 8676,20240917 06:30:00,68.11,68.11,68.03,68.07,51 8677,20240917 06:35:00,68.04,68.06,68.03,68.06,7 8678,20240917 06:40:00,68.0,68.05,68.0,68.05,21 8679,20240917 06:45:00,68.04,68.04,68.01,68.04,30 8680,20240917 06:50:00,68.05,68.11,68.05,68.09,26 8681,20240917 06:55:00,68.1,68.25,68.1,68.23,107 8682,20240917 07:00:00,68.23,68.26,68.18,68.23,43 8683,20240917 07:05:00,68.23,68.32,68.23,68.31,61 8684,20240917 07:10:00,68.31,68.33,68.31,68.32,22 8685,20240917 07:15:00,68.32,68.32,68.23,68.28,44 8686,20240917 07:20:00,68.31,68.31,68.25,68.26,47 8687,20240917 07:25:00,68.26,68.26,68.23,68.25,24 8688,20240917 07:30:00,68.24,68.28,68.24,68.27,13 8689,20240917 07:35:00,68.24,68.27,68.2,68.22,81 8690,20240917 07:40:00,68.26,68.35,68.23,68.35,65 8691,20240917 07:45:00,68.35,68.47,68.35,68.43,133 8692,20240917 07:50:00,68.44,68.46,68.41,68.44,108 8693,20240917 07:55:00,68.44,68.44,68.39,68.41,31 8694,20240917 08:00:00,68.4,68.43,68.35,68.36,102 8695,20240917 08:05:00,68.36,68.41,68.36,68.4,19 8696,20240917 08:10:00,68.41,68.59,68.41,68.53,170 8697,20240917 08:15:00,68.52,68.52,68.4,68.42,52 8698,20240917 08:20:00,68.41,68.41,68.23,68.29,221 8699,20240917 08:25:00,68.28,68.34,68.27,68.29,87 8700,20240917 08:30:00,68.26,68.28,68.16,68.25,173 8701,20240917 08:35:00,68.26,68.27,68.21,68.24,54 8702,20240917 08:40:00,68.27,68.27,68.07,68.09,156 8703,20240917 08:45:00,68.08,68.25,68.07,68.22,265 8704,20240917 08:50:00,68.21,68.25,68.15,68.23,41 8705,20240917 08:55:00,68.24,68.42,68.24,68.39,94 8706,20240917 09:00:00,68.38,68.38,68.19,68.29,164 8707,20240917 09:05:00,68.3,68.43,68.27,68.37,89 8708,20240917 09:10:00,68.37,68.45,68.34,68.45,142 8709,20240917 09:15:00,68.42,68.48,68.39,68.41,216 8710,20240917 09:20:00,68.41,68.42,68.27,68.33,101 8711,20240917 09:25:00,68.33,68.5,68.33,68.49,136 8712,20240917 09:30:00,68.48,68.68,68.44,68.68,411 8713,20240917 09:35:00,68.69,68.88,68.64,68.84,566 8714,20240917 09:40:00,68.83,68.9,68.75,68.9,488 8715,20240917 09:45:00,68.9,68.95,68.84,68.9,522 8716,20240917 09:50:00,68.88,68.89,68.77,68.84,415 8717,20240917 09:55:00,68.84,68.93,68.84,68.86,209 8718,20240917 10:00:00,68.86,68.98,68.79,68.83,337 8719,20240917 10:05:00,68.86,69.03,68.86,68.97,498 8720,20240917 10:10:00,68.97,69.01,68.91,69.0,262 8721,20240917 10:15:00,69.0,69.14,69.0,69.07,472 8722,20240917 10:20:00,69.08,69.17,69.08,69.14,185 8723,20240917 10:25:00,69.16,69.21,69.13,69.19,200 8724,20240917 10:30:00,69.19,69.23,69.12,69.22,309 8725,20240917 10:35:00,69.22,69.22,69.09,69.17,374 8726,20240917 10:40:00,69.19,69.19,69.1,69.11,243 8727,20240917 10:45:00,69.12,69.22,69.08,69.19,168 8728,20240917 10:50:00,69.18,69.24,69.15,69.19,279 8729,20240917 10:55:00,69.17,69.18,68.91,68.99,300 8730,20240917 11:00:00,68.99,69.03,68.82,68.98,344 8731,20240917 11:05:00,69.0,69.02,68.86,68.94,143 8732,20240917 11:10:00,68.94,69.01,68.9,68.97,115 8733,20240917 11:15:00,68.97,69.07,68.96,69.02,151 8734,20240917 11:20:00,69.02,69.19,68.97,69.17,156 8735,20240917 11:25:00,69.17,69.17,68.98,69.03,203 8736,20240917 11:30:00,69.01,69.1,68.97,69.05,128 8737,20240917 11:35:00,69.05,69.23,69.05,69.22,259 8738,20240917 11:40:00,69.22,69.33,69.16,69.29,403 8739,20240917 11:45:00,69.29,69.37,69.28,69.35,326 8740,20240917 11:50:00,69.34,69.37,69.28,69.3,391 8741,20240917 11:55:00,69.3,69.35,69.29,69.35,105 8742,20240917 12:00:00,69.33,69.43,69.27,69.38,227 8743,20240917 12:05:00,69.38,69.4,69.31,69.35,266 8744,20240917 12:10:00,69.36,69.45,69.32,69.42,363 8745,20240917 12:15:00,69.43,69.46,69.39,69.43,163 8746,20240917 12:20:00,69.41,69.52,69.41,69.51,361 8747,20240917 12:25:00,69.51,69.59,69.5,69.56,283 8748,20240917 12:30:00,69.56,69.69,69.5,69.68,334 8749,20240917 12:35:00,69.69,69.76,69.64,69.75,611 8750,20240917 12:40:00,69.75,69.8,69.73,69.78,308 8751,20240917 12:45:00,69.78,69.78,69.68,69.69,301 8752,20240917 12:50:00,69.68,69.69,69.58,69.65,441 8753,20240917 12:55:00,69.64,69.67,69.58,69.59,200 8754,20240917 13:00:00,69.59,69.66,69.58,69.64,303 8755,20240917 13:05:00,69.65,69.68,69.62,69.64,259 8756,20240917 13:10:00,69.64,69.65,69.54,69.56,324 8757,20240917 13:15:00,69.57,69.57,69.46,69.46,187 8758,20240917 13:20:00,69.48,69.5,69.4,69.45,121 8759,20240917 13:25:00,69.47,69.54,69.47,69.51,262 8760,20240917 13:30:00,69.51,69.52,69.42,69.42,90 8761,20240917 13:35:00,69.44,69.47,69.43,69.44,56 8762,20240917 13:40:00,69.43,69.44,69.36,69.43,362 8763,20240917 13:45:00,69.43,69.44,69.37,69.37,111 8764,20240917 13:50:00,69.39,69.4,69.3,69.34,157 8765,20240917 13:55:00,69.33,69.36,69.3,69.32,134 8766,20240917 14:00:00,69.31,69.35,69.26,69.26,216 8767,20240917 14:05:00,69.28,69.31,69.22,69.26,178 8768,20240917 14:10:00,69.26,69.28,69.21,69.23,98 8769,20240917 14:15:00,69.24,69.29,69.07,69.11,343 8770,20240917 14:20:00,69.12,69.16,69.07,69.12,227 8771,20240917 14:25:00,69.12,69.22,69.08,69.16,762 8772,20240917 14:30:00,69.17,69.32,69.16,69.3,188 8773,20240917 14:35:00,69.29,69.34,69.26,69.28,273 8774,20240917 14:40:00,69.28,69.35,69.28,69.34,121 8775,20240917 14:45:00,69.33,69.34,69.27,69.29,34 8776,20240917 14:50:00,69.29,69.31,69.27,69.3,59 8777,20240917 14:55:00,69.32,69.34,69.31,69.34,51 8778,20240917 15:00:00,69.34,69.38,69.34,69.35,44 8779,20240917 15:05:00,69.36,69.4,69.36,69.36,55 8780,20240917 15:10:00,69.36,69.37,69.34,69.35,27 8781,20240917 15:15:00,69.37,69.38,69.37,69.37,17 8782,20240917 15:20:00,69.37,69.37,69.35,69.35,12 8783,20240917 15:25:00,69.36,69.37,69.32,69.34,36 8784,20240917 15:30:00,69.35,69.36,69.31,69.33,73 8785,20240917 15:35:00,69.33,69.33,69.27,69.29,190 8786,20240917 15:40:00,69.3,69.35,69.3,69.32,68 8787,20240917 15:45:00,69.32,69.32,69.29,69.31,33 8788,20240917 15:50:00,69.32,69.32,69.29,69.29,31 8789,20240917 15:55:00,69.29,69.31,69.29,69.3,36 8790,20240917 16:00:00,69.3,69.3,69.26,69.28,42 8791,20240917 16:05:00,69.28,69.31,69.28,69.31,16 8792,20240917 16:10:00,69.29,69.3,69.27,69.3,36 8793,20240917 16:15:00,69.3,69.37,69.3,69.34,121 8794,20240917 16:20:00,69.34,69.35,69.28,69.29,29 8795,20240917 16:25:00,69.28,69.3,69.24,69.25,54 8796,20240917 16:30:00,69.28,69.33,69.16,69.23,65 8797,20240917 16:35:00,69.19,69.21,69.18,69.21,51 8798,20240917 16:40:00,69.17,69.17,69.16,69.17,37 8799,20240917 16:45:00,69.16,69.21,69.16,69.2,29 8800,20240917 16:50:00,69.2,69.21,69.17,69.18,20 8801,20240917 16:55:00,69.18,69.19,69.12,69.19,15 8802,20240917 18:00:00,69.2,69.34,69.17,69.2,106 8803,20240917 18:05:00,69.18,69.18,69.17,69.18,7 8804,20240917 18:10:00,69.17,69.18,69.17,69.18,5 8805,20240917 18:15:00,69.19,69.19,69.16,69.16,8 8806,20240917 18:20:00,69.19,69.2,69.19,69.19,26 8807,20240917 18:25:00,69.2,69.23,69.2,69.21,12 8808,20240917 18:30:00,69.25,69.25,69.24,69.24,3 8809,20240917 18:35:00,69.25,69.25,69.25,69.25,5 8810,20240917 18:40:00,69.25,69.25,69.25,69.25,0 8811,20240917 18:45:00,69.24,69.24,69.23,69.23,5 8812,20240917 18:50:00,69.19,69.19,69.17,69.18,8 8813,20240917 18:55:00,69.2,69.2,69.19,69.19,4 8814,20240917 19:00:00,69.19,69.19,69.19,69.19,0 8815,20240917 19:05:00,69.19,69.19,69.19,69.19,0 8816,20240917 19:10:00,69.19,69.19,69.19,69.19,2 8817,20240917 19:15:00,69.19,69.22,69.19,69.22,6 8818,20240917 19:20:00,69.21,69.21,69.2,69.2,2 8819,20240917 19:25:00,69.21,69.21,69.18,69.18,8 8820,20240917 19:30:00,69.22,69.22,69.21,69.21,2 8821,20240917 19:35:00,69.2,69.2,69.2,69.2,1 8822,20240917 19:40:00,69.19,69.19,69.19,69.19,3 8823,20240917 19:45:00,69.18,69.18,69.14,69.14,55 8824,20240917 19:50:00,69.15,69.15,69.1,69.1,4 8825,20240917 19:55:00,69.14,69.14,69.14,69.14,3 8826,20240917 20:00:00,69.15,69.2,69.14,69.15,84 8827,20240917 20:05:00,69.12,69.17,69.12,69.15,11 8828,20240917 20:10:00,69.14,69.15,69.12,69.14,9 8829,20240917 20:15:00,69.17,69.18,69.17,69.17,8 8830,20240917 20:20:00,69.21,69.21,69.2,69.2,4 8831,20240917 20:25:00,69.23,69.23,69.23,69.23,6 8832,20240917 20:30:00,69.19,69.2,69.19,69.2,5 8833,20240917 20:35:00,69.14,69.14,69.14,69.14,4 8834,20240917 20:40:00,69.12,69.13,69.09,69.13,10 8835,20240917 20:45:00,69.12,69.15,69.09,69.13,16 8836,20240917 20:50:00,69.12,69.16,69.11,69.16,18 8837,20240917 20:55:00,69.15,69.17,69.12,69.12,9 8838,20240917 21:00:00,69.16,69.23,68.97,69.02,214 8839,20240917 21:05:00,69.03,69.06,68.92,69.02,167 8840,20240917 21:10:00,69.0,69.07,68.98,69.02,109 8841,20240917 21:15:00,69.02,69.02,68.89,68.9,102 8842,20240917 21:20:00,68.92,68.93,68.8,68.81,104 8843,20240917 21:25:00,68.82,68.98,68.78,68.98,124 8844,20240917 21:30:00,68.99,69.05,68.93,68.93,40 8845,20240917 21:35:00,68.94,69.09,68.94,69.06,45 8846,20240917 21:40:00,69.07,69.07,68.98,69.03,13 8847,20240917 21:45:00,69.02,69.03,69.0,69.02,13 8848,20240917 21:50:00,69.03,69.03,68.96,68.97,24 8849,20240917 21:55:00,68.96,68.99,68.91,68.93,48 8850,20240917 22:00:00,68.97,69.0,68.84,68.94,132 8851,20240917 22:05:00,68.96,69.03,68.96,69.01,30 8852,20240917 22:10:00,69.03,69.03,68.96,68.96,4 8853,20240917 22:15:00,68.98,68.98,68.95,68.95,3 8854,20240917 22:20:00,68.94,68.94,68.86,68.86,36 8855,20240917 22:25:00,68.86,68.88,68.85,68.88,43 8856,20240917 22:30:00,68.88,68.89,68.86,68.88,7 8857,20240917 22:35:00,68.88,68.88,68.82,68.82,26 8858,20240917 22:40:00,68.82,68.87,68.82,68.84,39 8859,20240917 22:45:00,68.82,68.87,68.82,68.87,44 8860,20240917 22:50:00,68.88,68.91,68.84,68.91,13 8861,20240917 22:55:00,68.91,68.91,68.88,68.89,11 8862,20240917 23:00:00,68.89,68.89,68.86,68.87,8 8863,20240917 23:05:00,68.87,68.87,68.81,68.81,18 8864,20240917 23:10:00,68.8,68.82,68.8,68.82,4 8865,20240917 23:15:00,68.88,68.89,68.82,68.82,20 8866,20240917 23:20:00,68.83,68.84,68.8,68.8,43 8867,20240917 23:25:00,68.81,68.86,68.81,68.83,16 8868,20240917 23:30:00,68.85,68.88,68.84,68.87,10 8869,20240917 23:35:00,68.83,68.83,68.83,68.83,1 8870,20240917 23:40:00,68.85,68.87,68.85,68.87,3 8871,20240917 23:45:00,68.87,68.87,68.86,68.86,3 8872,20240917 23:50:00,68.88,68.91,68.88,68.91,7 8873,20240917 23:55:00,68.92,68.94,68.91,68.92,21 8874,20240918 00:00:00,68.91,68.92,68.9,68.92,6 8875,20240918 00:05:00,68.93,68.95,68.91,68.95,22 8876,20240918 00:10:00,68.93,68.93,68.93,68.93,1 8877,20240918 00:15:00,68.92,68.92,68.91,68.92,3 8878,20240918 00:20:00,68.91,68.92,68.91,68.92,2 8879,20240918 00:25:00,68.91,68.91,68.91,68.91,2 8880,20240918 00:30:00,68.9,68.9,68.9,68.9,1 8881,20240918 00:35:00,68.87,68.87,68.86,68.86,3 8882,20240918 00:40:00,68.87,68.87,68.85,68.86,11 8883,20240918 00:45:00,68.86,68.87,68.84,68.86,29 8884,20240918 00:50:00,68.83,68.85,68.81,68.83,38 8885,20240918 00:55:00,68.82,68.82,68.75,68.78,25 8886,20240918 01:00:00,68.78,68.81,68.78,68.79,12 8887,20240918 01:05:00,68.82,68.84,68.82,68.83,18 8888,20240918 01:10:00,68.83,68.86,68.83,68.86,28 8889,20240918 01:15:00,68.84,68.84,68.8,68.8,13 8890,20240918 01:20:00,68.79,68.79,68.77,68.77,45 8891,20240918 01:25:00,68.78,68.79,68.78,68.78,3 8892,20240918 01:30:00,68.77,68.77,68.67,68.71,171 8893,20240918 01:35:00,68.72,68.73,68.64,68.64,76 8894,20240918 01:40:00,68.64,68.71,68.61,68.71,62 8895,20240918 01:45:00,68.7,68.74,68.7,68.73,14 8896,20240918 01:50:00,68.72,68.75,68.69,68.73,26 8897,20240918 01:55:00,68.73,68.79,68.73,68.76,13 8898,20240918 02:00:00,68.78,68.81,68.76,68.79,48 8899,20240918 02:05:00,68.8,68.81,68.8,68.81,7 8900,20240918 02:10:00,68.82,68.85,68.82,68.85,17 8901,20240918 02:15:00,68.86,68.86,68.83,68.84,18 8902,20240918 02:20:00,68.83,68.83,68.77,68.77,26 8903,20240918 02:25:00,68.76,68.76,68.65,68.69,95 8904,20240918 02:30:00,68.68,68.73,68.67,68.71,59 8905,20240918 02:35:00,68.73,68.73,68.71,68.72,23 8906,20240918 02:40:00,68.74,68.76,68.74,68.74,45 8907,20240918 02:45:00,68.73,68.76,68.67,68.68,43 8908,20240918 02:50:00,68.69,68.73,68.69,68.69,33 8909,20240918 02:55:00,68.7,68.75,68.67,68.71,44 8910,20240918 03:00:00,68.72,68.83,68.7,68.82,59 8911,20240918 03:05:00,68.83,68.85,68.78,68.85,49 8912,20240918 03:10:00,68.85,68.88,68.82,68.83,32 8913,20240918 03:15:00,68.84,68.87,68.78,68.79,27 8914,20240918 03:20:00,68.76,68.8,68.74,68.79,90 8915,20240918 03:25:00,68.8,68.81,68.75,68.8,94 8916,20240918 03:30:00,68.8,68.82,68.77,68.81,36 8917,20240918 03:35:00,68.82,68.85,68.7,68.8,106 8918,20240918 03:40:00,68.8,68.83,68.69,68.72,176 8919,20240918 03:45:00,68.72,68.73,68.65,68.72,105 8920,20240918 03:50:00,68.73,68.79,68.67,68.79,174 8921,20240918 03:55:00,68.78,68.83,68.75,68.75,155 8922,20240918 04:00:00,68.76,68.8,68.73,68.77,108 8923,20240918 04:05:00,68.77,68.77,68.65,68.65,130 8924,20240918 04:10:00,68.7,68.74,68.62,68.62,82 8925,20240918 04:15:00,68.62,68.65,68.52,68.56,184 8926,20240918 04:20:00,68.56,68.62,68.53,68.56,77 8927,20240918 04:25:00,68.56,68.56,68.46,68.47,216 8928,20240918 04:30:00,68.47,68.58,68.46,68.58,163 8929,20240918 04:35:00,68.57,68.6,68.41,68.45,109 8930,20240918 04:40:00,68.45,68.46,68.34,68.35,103 8931,20240918 04:45:00,68.34,68.42,68.28,68.37,191 8932,20240918 04:50:00,68.37,68.43,68.35,68.42,109 8933,20240918 04:55:00,68.42,68.44,68.33,68.35,93 8934,20240918 05:00:00,68.35,68.36,68.14,68.24,251 8935,20240918 05:05:00,68.25,68.28,68.2,68.2,74 8936,20240918 05:10:00,68.21,68.29,68.2,68.27,195 8937,20240918 05:15:00,68.26,68.32,68.23,68.23,149 8938,20240918 05:20:00,68.22,68.26,68.18,68.2,34 8939,20240918 05:25:00,68.22,68.22,68.0,68.0,199 8940,20240918 05:30:00,68.01,68.15,67.99,68.12,144 8941,20240918 05:35:00,68.1,68.17,68.09,68.1,43 8942,20240918 05:40:00,68.1,68.13,68.01,68.04,69 8943,20240918 05:45:00,68.07,68.09,68.03,68.07,41 8944,20240918 05:50:00,68.05,68.05,67.9,67.92,117 8945,20240918 05:55:00,67.92,67.95,67.86,67.92,177 8946,20240918 06:00:00,67.94,68.06,67.84,68.02,242 8947,20240918 06:05:00,68.03,68.23,68.03,68.14,201 8948,20240918 06:10:00,68.14,68.19,68.07,68.1,71 8949,20240918 06:15:00,68.09,68.17,68.08,68.13,107 8950,20240918 06:20:00,68.12,68.28,68.12,68.26,75 8951,20240918 06:25:00,68.26,68.26,68.22,68.26,75 8952,20240918 06:30:00,68.27,68.4,68.27,68.35,277 8953,20240918 06:35:00,68.36,68.37,68.31,68.32,46 8954,20240918 06:40:00,68.28,68.34,68.26,68.3,70 8955,20240918 06:45:00,68.28,68.3,68.2,68.25,83 8956,20240918 06:50:00,68.25,68.3,68.18,68.18,60 8957,20240918 06:55:00,68.18,68.3,68.16,68.29,71 8958,20240918 07:00:00,68.29,68.35,68.26,68.3,64 8959,20240918 07:05:00,68.31,68.35,68.28,68.3,38 8960,20240918 07:10:00,68.31,68.31,68.23,68.29,54 8961,20240918 07:15:00,68.27,68.35,68.27,68.3,63 8962,20240918 07:20:00,68.3,68.35,68.27,68.33,63 8963,20240918 07:25:00,68.34,68.35,68.27,68.31,78 8964,20240918 07:30:00,68.31,68.34,68.29,68.33,50 8965,20240918 07:35:00,68.33,68.46,68.31,68.42,215 8966,20240918 07:40:00,68.42,68.57,68.41,68.54,263 8967,20240918 07:45:00,68.55,68.59,68.5,68.52,160 8968,20240918 07:50:00,68.53,68.65,68.53,68.63,123 8969,20240918 07:55:00,68.64,68.64,68.55,68.58,176 8970,20240918 08:00:00,68.58,68.67,68.57,68.64,114 8971,20240918 08:05:00,68.63,68.66,68.57,68.62,105 8972,20240918 08:10:00,68.63,68.68,68.63,68.64,103 8973,20240918 08:15:00,68.64,68.68,68.63,68.65,39 8974,20240918 08:20:00,68.66,68.7,68.64,68.69,94 8975,20240918 08:25:00,68.69,68.76,68.67,68.72,100 8976,20240918 08:30:00,68.72,68.72,68.56,68.6,263 8977,20240918 08:35:00,68.61,68.62,68.44,68.45,161 8978,20240918 08:40:00,68.5,68.6,68.5,68.58,56 8979,20240918 08:45:00,68.61,68.88,68.59,68.83,370 8980,20240918 08:50:00,68.83,68.87,68.74,68.75,258 8981,20240918 08:55:00,68.75,68.82,68.73,68.75,216 8982,20240918 09:00:00,68.75,68.77,68.53,68.57,391 8983,20240918 09:05:00,68.57,68.61,68.46,68.53,249 8984,20240918 09:10:00,68.56,68.74,68.49,68.7,421 8985,20240918 09:15:00,68.7,68.83,68.63,68.71,433 8986,20240918 09:20:00,68.72,68.75,68.65,68.7,162 8987,20240918 09:25:00,68.71,68.72,68.54,68.63,187 8988,20240918 09:30:00,68.63,68.92,68.61,68.85,428 8989,20240918 09:35:00,68.84,68.86,68.73,68.85,219 8990,20240918 09:40:00,68.84,68.92,68.78,68.9,370 8991,20240918 09:45:00,68.91,69.03,68.89,68.98,548 8992,20240918 09:50:00,68.99,69.0,68.89,68.95,227 8993,20240918 09:55:00,68.97,69.01,68.88,68.91,210 8994,20240918 10:00:00,68.94,69.04,68.88,69.01,409 8995,20240918 10:05:00,69.02,69.05,68.96,69.01,282 8996,20240918 10:10:00,69.03,69.13,69.0,69.02,425 8997,20240918 10:15:00,69.02,69.06,68.89,68.89,235 8998,20240918 10:20:00,68.91,68.91,68.65,68.75,432 8999,20240918 10:25:00,68.74,68.85,68.71,68.73,309 9000,20240918 10:30:00,68.76,69.16,68.76,69.11,1073 9001,20240918 10:35:00,69.12,69.13,68.96,69.04,461 9002,20240918 10:40:00,69.05,69.14,68.81,68.86,485 9003,20240918 10:45:00,68.89,69.08,68.89,69.08,272 9004,20240918 10:50:00,69.06,69.06,68.88,68.93,284 9005,20240918 10:55:00,68.95,68.99,68.89,68.94,203 9006,20240918 11:00:00,68.95,69.12,68.92,69.02,356 9007,20240918 11:05:00,69.01,69.07,68.94,69.04,208 9008,20240918 11:10:00,69.05,69.35,69.05,69.29,682 9009,20240918 11:15:00,69.27,69.3,69.2,69.26,532 9010,20240918 11:20:00,69.27,69.4,69.24,69.32,568 9011,20240918 11:25:00,69.35,69.35,69.03,69.07,609 9012,20240918 11:30:00,69.07,69.15,68.7,68.72,822 9013,20240918 11:35:00,68.71,68.71,68.48,68.59,983 9014,20240918 11:40:00,68.59,68.63,68.42,68.56,485 9015,20240918 11:45:00,68.52,68.52,68.23,68.48,742 9016,20240918 11:50:00,68.48,68.58,68.44,68.53,313 9017,20240918 11:55:00,68.57,68.75,68.56,68.59,513 9018,20240918 12:00:00,68.6,68.65,68.52,68.62,302 9019,20240918 12:05:00,68.6,68.75,68.6,68.68,337 9020,20240918 12:10:00,68.67,68.72,68.59,68.7,455 9021,20240918 12:15:00,68.7,68.73,68.65,68.67,209 9022,20240918 12:20:00,68.68,68.81,68.63,68.65,266 9023,20240918 12:25:00,68.67,68.7,68.51,68.53,314 9024,20240918 12:30:00,68.52,68.59,68.48,68.59,444 9025,20240918 12:35:00,68.6,68.61,68.53,68.6,147 9026,20240918 12:40:00,68.58,68.6,68.55,68.59,167 9027,20240918 12:45:00,68.61,68.61,68.53,68.58,124 9028,20240918 12:50:00,68.59,68.86,68.59,68.8,305 9029,20240918 12:55:00,68.81,68.85,68.77,68.8,245 9030,20240918 13:00:00,68.79,68.79,68.68,68.7,260 9031,20240918 13:05:00,68.7,68.73,68.67,68.72,116 9032,20240918 13:10:00,68.72,68.74,68.68,68.69,234 9033,20240918 13:15:00,68.69,68.8,68.64,68.65,169 9034,20240918 13:20:00,68.66,68.68,68.59,68.6,181 9035,20240918 13:25:00,68.63,68.65,68.58,68.59,218 9036,20240918 13:30:00,68.62,68.67,68.56,68.64,216 9037,20240918 13:35:00,68.65,68.77,68.65,68.76,402 9038,20240918 13:40:00,68.77,68.79,68.72,68.76,242 9039,20240918 13:45:00,68.77,68.83,68.74,68.81,265 9040,20240918 13:50:00,68.82,68.86,68.78,68.84,197 9041,20240918 13:55:00,68.84,68.84,68.77,68.8,203 9042,20240918 14:00:00,68.79,69.49,68.78,69.14,1670 9043,20240918 14:05:00,69.13,69.25,69.03,69.17,677 9044,20240918 14:10:00,69.19,69.28,69.04,69.27,592 9045,20240918 14:15:00,69.27,69.28,69.16,69.19,371 9046,20240918 14:20:00,69.2,69.28,69.2,69.22,467 9047,20240918 14:25:00,69.21,69.27,68.91,69.07,1604 9048,20240918 14:30:00,69.07,69.12,68.88,68.92,554 9049,20240918 14:35:00,68.93,68.97,68.79,68.89,302 9050,20240918 14:40:00,68.89,68.91,68.6,68.62,471 9051,20240918 14:45:00,68.63,68.82,68.61,68.74,252 9052,20240918 14:50:00,68.72,68.82,68.71,68.78,132 9053,20240918 14:55:00,68.76,68.81,68.69,68.7,122 9054,20240918 15:00:00,68.69,68.7,68.57,68.64,144 9055,20240918 15:05:00,68.62,68.65,68.55,68.62,189 9056,20240918 15:10:00,68.61,68.74,68.58,68.72,172 9057,20240918 15:15:00,68.7,68.74,68.66,68.67,62 9058,20240918 15:20:00,68.71,68.71,68.57,68.63,161 9059,20240918 15:25:00,68.63,68.71,68.62,68.65,175 9060,20240918 15:30:00,68.65,68.66,68.49,68.5,210 9061,20240918 15:35:00,68.49,68.58,68.48,68.52,121 9062,20240918 15:40:00,68.53,68.55,68.29,68.3,208 9063,20240918 15:45:00,68.29,68.34,68.2,68.22,377 9064,20240918 15:50:00,68.21,68.31,68.2,68.24,126 9065,20240918 15:55:00,68.26,68.3,68.25,68.28,230 9066,20240918 16:00:00,68.3,68.33,68.25,68.26,129 9067,20240918 16:05:00,68.26,68.31,68.21,68.31,108 9068,20240918 16:10:00,68.33,68.4,68.32,68.34,108 9069,20240918 16:15:00,68.35,68.41,68.34,68.39,185 9070,20240918 16:20:00,68.44,68.46,68.38,68.38,49 9071,20240918 16:25:00,68.39,68.41,68.38,68.41,22 9072,20240918 16:30:00,68.4,68.42,68.39,68.42,34 9073,20240918 16:35:00,68.4,68.43,68.4,68.42,13 9074,20240918 16:40:00,68.42,68.44,68.38,68.41,36 9075,20240918 16:45:00,68.4,68.43,68.4,68.42,22 9076,20240918 16:50:00,68.42,68.44,68.39,68.39,24 9077,20240918 16:55:00,68.39,68.39,68.35,68.39,37 9078,20240918 18:00:00,68.39,68.44,68.37,68.44,21 9079,20240918 18:05:00,68.43,68.46,68.42,68.46,7 9080,20240918 18:10:00,68.44,68.45,68.44,68.45,4 9081,20240918 18:15:00,68.49,68.49,68.49,68.49,2 9082,20240918 18:20:00,68.5,68.52,68.49,68.51,23 9083,20240918 18:25:00,68.49,68.5,68.49,68.49,4 9084,20240918 18:30:00,68.48,68.5,68.48,68.5,17 9085,20240918 18:35:00,68.54,68.59,68.54,68.58,26 9086,20240918 18:40:00,68.58,68.58,68.57,68.57,10 9087,20240918 18:45:00,68.58,68.59,68.57,68.57,16 9088,20240918 18:50:00,68.56,68.56,68.53,68.53,13 9089,20240918 18:55:00,68.53,68.57,68.53,68.55,18 9090,20240918 19:00:00,68.58,68.58,68.57,68.57,5 9091,20240918 19:05:00,68.55,68.55,68.55,68.55,2 9092,20240918 19:10:00,68.57,68.58,68.57,68.58,13 9093,20240918 19:15:00,68.57,68.57,68.53,68.53,7 9094,20240918 19:20:00,68.51,68.51,68.49,68.5,13 9095,20240918 19:25:00,68.51,68.51,68.51,68.51,6 9096,20240918 19:30:00,68.51,68.51,68.51,68.51,4 9097,20240918 19:35:00,68.49,68.49,68.44,68.44,5 9098,20240918 19:40:00,68.43,68.46,68.43,68.46,4 9099,20240918 19:45:00,68.46,68.52,68.46,68.52,12 9100,20240918 19:50:00,68.54,68.59,68.54,68.59,6 9101,20240918 19:55:00,68.58,68.61,68.57,68.61,15 9102,20240918 20:00:00,68.61,68.74,68.61,68.69,120 9103,20240918 20:05:00,68.71,68.75,68.69,68.75,35 9104,20240918 20:10:00,68.76,68.82,68.75,68.77,99 9105,20240918 20:15:00,68.78,68.82,68.78,68.8,33 9106,20240918 20:20:00,68.79,68.93,68.79,68.92,62 9107,20240918 20:25:00,68.93,68.99,68.9,68.91,51 9108,20240918 20:30:00,68.93,68.93,68.89,68.9,10 9109,20240918 20:35:00,68.89,68.9,68.83,68.88,28 9110,20240918 20:40:00,68.85,68.9,68.85,68.87,25 9111,20240918 20:45:00,68.89,68.9,68.89,68.89,21 9112,20240918 20:50:00,68.87,68.91,68.84,68.91,16 9113,20240918 20:55:00,68.86,68.89,68.85,68.89,24 9114,20240918 21:00:00,68.83,68.83,68.69,68.81,94 9115,20240918 21:05:00,68.77,68.77,68.65,68.65,76 9116,20240918 21:10:00,68.64,68.71,68.52,68.56,41 9117,20240918 21:15:00,68.55,68.57,68.53,68.55,21 9118,20240918 21:20:00,68.56,68.57,68.48,68.49,31 9119,20240918 21:25:00,68.48,68.54,68.45,68.51,50 9120,20240918 21:30:00,68.52,68.59,68.51,68.52,33 9121,20240918 21:35:00,68.52,68.56,68.5,68.5,42 9122,20240918 21:40:00,68.5,68.5,68.39,68.43,53 9123,20240918 21:45:00,68.43,68.47,68.39,68.39,45 9124,20240918 21:50:00,68.43,68.51,68.43,68.51,23 9125,20240918 21:55:00,68.54,68.58,68.54,68.57,23 9126,20240918 22:00:00,68.58,68.74,68.55,68.7,106 9127,20240918 22:05:00,68.71,68.76,68.64,68.74,38 9128,20240918 22:10:00,68.7,68.78,68.7,68.76,39 9129,20240918 22:15:00,68.75,68.78,68.74,68.76,21 9130,20240918 22:20:00,68.78,68.78,68.76,68.77,17 9131,20240918 22:25:00,68.78,68.85,68.78,68.83,59 9132,20240918 22:30:00,68.85,68.97,68.85,68.89,117 9133,20240918 22:35:00,68.91,68.94,68.91,68.92,17 9134,20240918 22:40:00,68.94,68.98,68.89,68.95,55 9135,20240918 22:45:00,68.96,69.01,68.94,68.97,53 9136,20240918 22:50:00,68.96,69.02,68.96,68.97,27 9137,20240918 22:55:00,68.98,69.01,68.93,68.94,39 9138,20240918 23:00:00,68.95,68.96,68.93,68.94,31 9139,20240918 23:05:00,68.95,68.96,68.93,68.95,10 9140,20240918 23:10:00,68.94,68.96,68.93,68.95,24 9141,20240918 23:15:00,68.98,68.98,68.96,68.97,11 9142,20240918 23:20:00,68.99,69.0,68.98,68.99,34 9143,20240918 23:25:00,69.0,69.04,68.99,69.02,21 9144,20240918 23:30:00,69.04,69.1,69.04,69.07,48 9145,20240918 23:35:00,69.09,69.13,69.07,69.08,88 9146,20240918 23:40:00,69.1,69.1,69.05,69.05,34 9147,20240918 23:45:00,69.06,69.11,69.06,69.1,22 9148,20240918 23:50:00,69.12,69.13,69.1,69.11,24 9149,20240918 23:55:00,69.12,69.17,69.12,69.16,29 9150,20240919 00:00:00,69.16,69.16,69.08,69.11,47 9151,20240919 00:05:00,69.1,69.14,69.1,69.11,13 9152,20240919 00:10:00,69.13,69.13,69.11,69.11,10 9153,20240919 00:15:00,69.12,69.14,69.11,69.14,18 9154,20240919 00:20:00,69.14,69.15,69.12,69.15,27 9155,20240919 00:25:00,69.14,69.16,69.14,69.16,3 9156,20240919 00:30:00,69.15,69.15,69.15,69.15,9 9157,20240919 00:35:00,69.16,69.16,69.13,69.14,12 9158,20240919 00:40:00,69.14,69.14,69.11,69.13,14 9159,20240919 00:45:00,69.15,69.16,69.15,69.15,11 9160,20240919 00:50:00,69.15,69.18,69.15,69.17,13 9161,20240919 00:55:00,69.2,69.22,69.19,69.22,156 9162,20240919 01:00:00,69.21,69.24,69.19,69.24,24 9163,20240919 01:05:00,69.23,69.26,69.17,69.19,20 9164,20240919 01:10:00,69.2,69.21,69.19,69.2,26 9165,20240919 01:15:00,69.21,69.24,69.18,69.18,13 9166,20240919 01:20:00,69.21,69.21,69.19,69.2,45 9167,20240919 01:25:00,69.2,69.22,69.2,69.21,5 9168,20240919 01:30:00,69.24,69.26,69.22,69.24,50 9169,20240919 01:35:00,69.26,69.27,69.25,69.26,46 9170,20240919 01:40:00,69.27,69.34,69.27,69.33,92 9171,20240919 01:45:00,69.33,69.34,69.3,69.33,40 9172,20240919 01:50:00,69.31,69.32,69.28,69.32,52 9173,20240919 01:55:00,69.31,69.36,69.31,69.33,41 9174,20240919 02:00:00,69.34,69.43,69.34,69.42,85 9175,20240919 02:05:00,69.42,69.53,69.42,69.5,252 9176,20240919 02:10:00,69.5,69.51,69.44,69.44,75 9177,20240919 02:15:00,69.45,69.47,69.44,69.45,23 9178,20240919 02:20:00,69.45,69.56,69.45,69.56,97 9179,20240919 02:25:00,69.56,69.61,69.54,69.56,143 9180,20240919 02:30:00,69.56,69.56,69.48,69.52,102 9181,20240919 02:35:00,69.53,69.55,69.5,69.55,36 9182,20240919 02:40:00,69.54,69.57,69.53,69.55,89 9183,20240919 02:45:00,69.54,69.6,69.53,69.59,110 9184,20240919 02:50:00,69.6,69.63,69.6,69.62,100 9185,20240919 02:55:00,69.62,69.68,69.59,69.67,177 9186,20240919 03:00:00,69.68,69.76,69.59,69.6,200 9187,20240919 03:05:00,69.59,69.65,69.56,69.57,142 9188,20240919 03:10:00,69.57,69.57,69.5,69.53,105 9189,20240919 03:15:00,69.53,69.63,69.53,69.61,117 9190,20240919 03:20:00,69.63,69.68,69.6,69.68,88 9191,20240919 03:25:00,69.68,69.8,69.68,69.78,221 9192,20240919 03:30:00,69.79,69.89,69.73,69.89,213 9193,20240919 03:35:00,69.89,69.94,69.87,69.9,165 9194,20240919 03:40:00,69.89,69.9,69.84,69.9,214 9195,20240919 03:45:00,69.9,69.9,69.84,69.89,141 9196,20240919 03:50:00,69.89,69.91,69.87,69.89,88 9197,20240919 03:55:00,69.87,69.98,69.84,69.97,114 9198,20240919 04:00:00,69.98,69.98,69.88,69.92,175 9199,20240919 04:05:00,69.91,69.93,69.88,69.9,59 9200,20240919 04:10:00,69.9,70.05,69.89,70.01,210 9201,20240919 04:15:00,70.02,70.2,70.01,70.08,313 9202,20240919 04:20:00,70.08,70.09,69.97,70.01,129 9203,20240919 04:25:00,70.0,70.03,69.89,69.89,179 9204,20240919 04:30:00,69.9,69.97,69.85,69.89,159 9205,20240919 04:35:00,69.89,69.89,69.77,69.86,119 9206,20240919 04:40:00,69.88,69.92,69.84,69.9,105 9207,20240919 04:45:00,69.91,69.91,69.82,69.85,59 9208,20240919 04:50:00,69.84,69.92,69.83,69.89,37 9209,20240919 04:55:00,69.93,70.02,69.85,69.86,113 9210,20240919 05:00:00,69.88,69.95,69.88,69.95,121 9211,20240919 05:05:00,69.92,69.96,69.92,69.93,58 9212,20240919 05:10:00,69.93,70.07,69.93,70.05,93 9213,20240919 05:15:00,70.04,70.05,69.99,69.99,76 9214,20240919 05:20:00,70.0,70.04,69.96,70.02,76 9215,20240919 05:25:00,70.02,70.11,69.98,70.08,188 9216,20240919 05:30:00,70.06,70.07,69.94,70.01,198 9217,20240919 05:35:00,70.02,70.11,70.01,70.11,79 9218,20240919 05:40:00,70.12,70.13,70.04,70.04,72 9219,20240919 05:45:00,70.04,70.05,69.99,70.0,153 9220,20240919 05:50:00,70.01,70.06,70.0,70.0,43 9221,20240919 05:55:00,70.0,70.01,69.95,69.97,56 9222,20240919 06:00:00,69.97,69.99,69.87,69.88,124 9223,20240919 06:05:00,69.88,69.9,69.85,69.85,38 9224,20240919 06:10:00,69.85,69.87,69.8,69.8,107 9225,20240919 06:15:00,69.78,69.88,69.77,69.85,82 9226,20240919 06:20:00,69.87,69.89,69.83,69.83,55 9227,20240919 06:25:00,69.85,69.85,69.79,69.8,77 9228,20240919 06:30:00,69.82,69.84,69.61,69.67,220 9229,20240919 06:35:00,69.68,69.69,69.63,69.67,73 9230,20240919 06:40:00,69.64,69.68,69.55,69.56,106 9231,20240919 06:45:00,69.59,69.62,69.53,69.57,214 9232,20240919 06:50:00,69.57,69.68,69.56,69.67,99 9233,20240919 06:55:00,69.68,69.75,69.67,69.69,76 9234,20240919 07:00:00,69.69,69.84,69.69,69.79,59 9235,20240919 07:05:00,69.78,69.79,69.74,69.79,81 9236,20240919 07:10:00,69.8,69.82,69.76,69.77,47 9237,20240919 07:15:00,69.78,69.8,69.76,69.8,51 9238,20240919 07:20:00,69.81,69.9,69.79,69.85,98 9239,20240919 07:25:00,69.86,69.91,69.83,69.87,144 9240,20240919 07:30:00,69.88,69.88,69.83,69.87,68 9241,20240919 07:35:00,69.87,69.87,69.78,69.78,64 9242,20240919 07:40:00,69.76,69.8,69.75,69.79,52 9243,20240919 07:45:00,69.76,69.81,69.72,69.77,88 9244,20240919 07:50:00,69.76,69.83,69.74,69.77,32 9245,20240919 07:55:00,69.78,69.82,69.78,69.81,47 9246,20240919 08:00:00,69.83,69.94,69.75,69.91,176 9247,20240919 08:05:00,69.92,69.95,69.87,69.91,90 9248,20240919 08:10:00,69.93,69.96,69.89,69.91,50 9249,20240919 08:15:00,69.89,69.91,69.8,69.8,109 9250,20240919 08:20:00,69.82,69.86,69.8,69.84,60 9251,20240919 08:25:00,69.84,69.88,69.8,69.87,81 9252,20240919 08:30:00,69.86,69.99,69.85,69.95,409 9253,20240919 08:35:00,69.95,70.02,69.91,69.93,219 9254,20240919 08:40:00,69.96,70.09,69.95,70.08,266 9255,20240919 08:45:00,70.08,70.09,70.02,70.05,167 9256,20240919 08:50:00,70.07,70.18,70.06,70.15,211 9257,20240919 08:55:00,70.15,70.31,70.15,70.25,509 9258,20240919 09:00:00,70.24,70.28,70.07,70.15,556 9259,20240919 09:05:00,70.14,70.14,70.01,70.08,364 9260,20240919 09:10:00,70.08,70.08,69.84,69.9,499 9261,20240919 09:15:00,69.88,69.89,69.74,69.81,517 9262,20240919 09:20:00,69.81,69.82,69.66,69.74,251 9263,20240919 09:25:00,69.73,69.77,69.67,69.75,187 9264,20240919 09:30:00,69.74,69.79,69.59,69.61,415 9265,20240919 09:35:00,69.62,69.96,69.59,69.92,830 9266,20240919 09:40:00,69.93,69.99,69.82,69.86,402 9267,20240919 09:45:00,69.86,69.93,69.7,69.73,330 9268,20240919 09:50:00,69.73,69.73,69.34,69.55,1269 9269,20240919 09:55:00,69.56,69.75,69.53,69.68,476 9270,20240919 10:00:00,69.68,69.72,69.52,69.68,324 9271,20240919 10:05:00,69.68,69.88,69.63,69.81,1479 9272,20240919 10:10:00,69.81,69.82,69.68,69.72,403 9273,20240919 10:15:00,69.72,69.98,69.72,69.96,545 9274,20240919 10:20:00,69.97,69.99,69.88,69.92,455 9275,20240919 10:25:00,69.92,70.01,69.92,69.94,436 9276,20240919 10:30:00,69.94,70.0,69.89,69.95,411 9277,20240919 10:35:00,69.95,69.99,69.79,69.81,444 9278,20240919 10:40:00,69.8,69.88,69.71,69.78,590 9279,20240919 10:45:00,69.79,69.81,69.6,69.69,567 9280,20240919 10:50:00,69.7,69.9,69.7,69.81,384 9281,20240919 10:55:00,69.76,69.8,69.64,69.72,206 9282,20240919 11:00:00,69.73,69.86,69.71,69.86,376 9283,20240919 11:05:00,69.87,69.97,69.82,69.94,367 9284,20240919 11:10:00,69.96,70.04,69.92,69.92,742 9285,20240919 11:15:00,69.92,70.35,69.92,70.26,797 9286,20240919 11:20:00,70.26,70.36,70.25,70.28,831 9287,20240919 11:25:00,70.29,70.32,70.2,70.32,584 9288,20240919 11:30:00,70.33,70.48,70.24,70.47,594 9289,20240919 11:35:00,70.47,70.51,70.42,70.47,677 9290,20240919 11:40:00,70.46,70.52,70.41,70.41,549 9291,20240919 11:45:00,70.41,70.5,70.4,70.5,438 9292,20240919 11:50:00,70.49,70.55,70.49,70.5,359 9293,20240919 11:55:00,70.49,70.51,70.34,70.39,600 9294,20240919 12:00:00,70.4,70.5,70.32,70.47,307 9295,20240919 12:05:00,70.5,70.57,70.48,70.56,385 9296,20240919 12:10:00,70.55,70.56,70.44,70.53,228 9297,20240919 12:15:00,70.54,70.57,70.49,70.53,310 9298,20240919 12:20:00,70.54,70.56,70.48,70.55,220 9299,20240919 12:25:00,70.55,70.62,70.5,70.5,396 9300,20240919 12:30:00,70.51,70.53,70.39,70.45,303 9301,20240919 12:35:00,70.45,70.47,70.44,70.47,148 9302,20240919 12:40:00,70.46,70.5,70.4,70.43,281 9303,20240919 12:45:00,70.43,70.48,70.4,70.42,161 9304,20240919 12:50:00,70.41,70.42,70.32,70.32,195 9305,20240919 12:55:00,70.33,70.41,70.32,70.33,252 9306,20240919 13:00:00,70.33,70.39,70.32,70.38,235 9307,20240919 13:05:00,70.39,70.39,70.23,70.26,304 9308,20240919 13:10:00,70.27,70.33,70.22,70.25,257 9309,20240919 13:15:00,70.24,70.3,70.13,70.18,491 9310,20240919 13:20:00,70.17,70.22,70.15,70.2,136 9311,20240919 13:25:00,70.22,70.25,70.15,70.17,530 9312,20240919 13:30:00,70.18,70.21,70.13,70.16,402 9313,20240919 13:35:00,70.17,70.25,70.14,70.18,272 9314,20240919 13:40:00,70.19,70.25,70.17,70.24,111 9315,20240919 13:45:00,70.25,70.33,70.24,70.33,355 9316,20240919 13:50:00,70.32,70.32,70.22,70.22,308 9317,20240919 13:55:00,70.22,70.27,70.18,70.2,205 9318,20240919 14:00:00,70.19,70.19,70.11,70.16,321 9319,20240919 14:05:00,70.17,70.23,70.15,70.19,408 9320,20240919 14:10:00,70.18,70.2,70.14,70.18,376 9321,20240919 14:15:00,70.18,70.24,70.14,70.22,352 9322,20240919 14:20:00,70.22,70.28,70.22,70.25,493 9323,20240919 14:25:00,70.25,70.31,70.19,70.23,1340 9324,20240919 14:30:00,70.23,70.23,70.07,70.15,721 9325,20240919 14:35:00,70.16,70.2,70.15,70.17,149 9326,20240919 14:40:00,70.18,70.19,70.16,70.19,76 9327,20240919 14:45:00,70.19,70.19,70.13,70.13,146 9328,20240919 14:50:00,70.14,70.16,70.12,70.13,79 9329,20240919 14:55:00,70.14,70.14,70.1,70.11,79 9330,20240919 15:00:00,70.11,70.15,70.11,70.15,102 9331,20240919 15:05:00,70.15,70.15,70.09,70.09,122 9332,20240919 15:10:00,70.1,70.11,70.09,70.1,53 9333,20240919 15:15:00,70.1,70.15,70.09,70.1,132 9334,20240919 15:20:00,70.1,70.16,70.1,70.16,36 9335,20240919 15:25:00,70.15,70.19,70.15,70.18,50 9336,20240919 15:30:00,70.18,70.18,70.13,70.16,58 9337,20240919 15:35:00,70.16,70.19,70.16,70.16,31 9338,20240919 15:40:00,70.18,70.2,70.16,70.16,38 9339,20240919 15:45:00,70.17,70.18,70.15,70.16,68 9340,20240919 15:50:00,70.14,70.19,70.14,70.18,56 9341,20240919 15:55:00,70.18,70.18,70.15,70.16,64 9342,20240919 16:00:00,70.17,70.19,70.14,70.16,47 9343,20240919 16:05:00,70.16,70.18,70.13,70.18,80 9344,20240919 16:10:00,70.17,70.18,70.17,70.17,27 9345,20240919 16:15:00,70.17,70.17,70.13,70.17,61 9346,20240919 16:20:00,70.18,70.19,70.17,70.18,47 9347,20240919 16:25:00,70.18,70.2,70.16,70.2,37 9348,20240919 16:30:00,70.2,70.2,70.18,70.18,46 9349,20240919 16:35:00,70.17,70.19,70.17,70.18,37 9350,20240919 16:40:00,70.2,70.23,70.19,70.22,86 9351,20240919 16:45:00,70.22,70.25,70.21,70.25,66 9352,20240919 16:50:00,70.25,70.26,70.23,70.26,77 9353,20240919 16:55:00,70.25,70.26,70.21,70.21,63 9354,20240919 18:00:00,70.29,70.29,70.23,70.26,29 9355,20240919 18:05:00,70.26,70.3,70.26,70.3,75 9356,20240919 18:10:00,70.28,70.28,70.27,70.27,5 9357,20240919 18:15:00,70.27,70.27,70.27,70.27,1 9358,20240919 18:20:00,70.25,70.25,70.24,70.25,7 9359,20240919 18:25:00,70.25,70.26,70.25,70.26,17 9360,20240919 18:30:00,70.27,70.28,70.26,70.28,15 9361,20240919 18:35:00,70.28,70.28,70.27,70.27,10 9362,20240919 18:40:00,70.26,70.26,70.24,70.24,9 9363,20240919 18:45:00,70.24,70.24,70.24,70.24,1 9364,20240919 18:50:00,70.23,70.23,70.23,70.23,12 9365,20240919 18:55:00,70.23,70.23,70.23,70.23,4 9366,20240919 19:00:00,70.23,70.23,70.21,70.21,16 9367,20240919 19:05:00,70.2,70.22,70.19,70.22,7 9368,20240919 19:10:00,70.23,70.23,70.22,70.22,4 9369,20240919 19:15:00,70.22,70.22,70.22,70.22,3 9370,20240919 19:20:00,70.21,70.21,70.19,70.19,14 9371,20240919 19:25:00,70.19,70.19,70.19,70.19,0 9372,20240919 19:30:00,70.19,70.19,70.19,70.19,5 9373,20240919 19:35:00,70.17,70.18,70.15,70.15,6 9374,20240919 19:40:00,70.15,70.16,70.15,70.16,2 9375,20240919 19:45:00,70.16,70.16,70.16,70.16,0 9376,20240919 19:50:00,70.18,70.19,70.18,70.19,5 9377,20240919 19:55:00,70.18,70.18,70.13,70.13,9 9378,20240919 20:00:00,70.15,70.18,70.13,70.16,46 9379,20240919 20:05:00,70.18,70.2,70.16,70.2,25 9380,20240919 20:10:00,70.18,70.18,70.15,70.15,10 9381,20240919 20:15:00,70.16,70.16,70.14,70.14,25 9382,20240919 20:20:00,70.1,70.1,70.06,70.08,84 9383,20240919 20:25:00,70.08,70.09,70.05,70.05,26 9384,20240919 20:30:00,70.06,70.08,70.06,70.07,13 9385,20240919 20:35:00,70.08,70.11,70.06,70.11,10 9386,20240919 20:40:00,70.09,70.09,70.09,70.09,2 9387,20240919 20:45:00,70.07,70.08,70.07,70.07,12 9388,20240919 20:50:00,70.06,70.07,70.05,70.05,16 9389,20240919 20:55:00,70.06,70.09,70.06,70.07,16 9390,20240919 21:00:00,70.09,70.11,69.99,70.01,48 9391,20240919 21:05:00,70.0,70.03,69.99,70.01,41 9392,20240919 21:10:00,70.0,70.01,70.0,70.01,17 9393,20240919 21:15:00,70.01,70.02,69.98,69.99,29 9394,20240919 21:20:00,69.99,70.03,69.99,70.0,23 9395,20240919 21:25:00,69.99,70.01,69.99,69.99,20 9396,20240919 21:30:00,69.98,70.03,69.96,70.02,29 9397,20240919 21:35:00,70.02,70.02,69.93,69.95,20 9398,20240919 21:40:00,69.96,69.97,69.93,69.93,94 9399,20240919 21:45:00,69.94,70.04,69.94,69.99,70 9400,20240919 21:50:00,69.96,69.99,69.96,69.98,37 9401,20240919 21:55:00,69.99,70.04,69.99,70.0,64 9402,20240919 22:00:00,70.0,70.0,69.91,69.93,41 9403,20240919 22:05:00,69.91,69.97,69.91,69.97,24 9404,20240919 22:10:00,69.95,69.96,69.94,69.96,15 9405,20240919 22:15:00,69.95,69.95,69.94,69.94,6 9406,20240919 22:20:00,69.94,69.94,69.92,69.92,6 9407,20240919 22:25:00,69.94,69.97,69.94,69.97,64 9408,20240919 22:30:00,69.99,70.1,69.99,70.1,74 9409,20240919 22:35:00,70.09,70.09,70.07,70.07,2 9410,20240919 22:40:00,70.06,70.06,70.06,70.06,4 9411,20240919 22:45:00,70.06,70.07,70.06,70.07,4 9412,20240919 22:50:00,70.07,70.09,70.04,70.07,34 9413,20240919 22:55:00,70.05,70.07,70.05,70.07,9 9414,20240919 23:00:00,70.07,70.2,70.07,70.19,39 9415,20240919 23:05:00,70.18,70.18,70.07,70.1,12 9416,20240919 23:10:00,70.12,70.13,70.12,70.13,9 9417,20240919 23:15:00,70.16,70.17,70.15,70.16,16 9418,20240919 23:20:00,70.18,70.19,70.15,70.15,13 9419,20240919 23:25:00,70.16,70.17,70.15,70.15,6 9420,20240919 23:30:00,70.15,70.15,70.14,70.15,7 9421,20240919 23:35:00,70.15,70.16,70.15,70.16,5 9422,20240919 23:40:00,70.16,70.16,70.16,70.16,5 9423,20240919 23:45:00,70.15,70.16,70.15,70.16,3 9424,20240919 23:50:00,70.17,70.17,70.15,70.15,3 9425,20240919 23:55:00,70.15,70.15,70.15,70.15,9 9426,20240920 00:00:00,70.14,70.14,70.13,70.13,5 9427,20240920 00:05:00,70.14,70.14,70.13,70.13,23 9428,20240920 00:10:00,70.12,70.14,70.12,70.14,11 9429,20240920 00:15:00,70.12,70.12,70.12,70.12,7 9430,20240920 00:20:00,70.15,70.15,70.13,70.13,4 9431,20240920 00:25:00,70.14,70.14,70.13,70.13,3 9432,20240920 00:30:00,70.13,70.13,70.13,70.13,2 9433,20240920 00:35:00,70.13,70.14,70.08,70.1,31 9434,20240920 00:40:00,70.1,70.1,70.1,70.1,0 9435,20240920 00:45:00,70.14,70.14,70.12,70.13,8 9436,20240920 00:50:00,70.13,70.13,70.13,70.13,0 9437,20240920 00:55:00,70.13,70.14,70.12,70.14,9 9438,20240920 01:00:00,70.12,70.12,70.1,70.1,11 9439,20240920 01:05:00,70.09,70.09,70.07,70.08,11 9440,20240920 01:10:00,70.08,70.08,70.08,70.08,2 9441,20240920 01:15:00,70.08,70.08,70.05,70.06,37 9442,20240920 01:20:00,70.06,70.07,70.05,70.06,11 9443,20240920 01:25:00,70.05,70.06,70.05,70.06,4 9444,20240920 01:30:00,70.03,70.05,70.0,70.04,58 9445,20240920 01:35:00,70.05,70.05,70.01,70.02,49 9446,20240920 01:40:00,70.01,70.02,70.0,70.02,13 9447,20240920 01:45:00,70.02,70.03,70.01,70.01,49 9448,20240920 01:50:00,70.0,70.03,70.0,70.01,26 9449,20240920 01:55:00,70.02,70.06,70.02,70.05,9 9450,20240920 02:00:00,70.06,70.11,70.06,70.08,34 9451,20240920 02:05:00,70.09,70.12,70.09,70.12,27 9452,20240920 02:10:00,70.12,70.18,70.11,70.16,103 9453,20240920 02:15:00,70.16,70.21,70.13,70.18,44 9454,20240920 02:20:00,70.2,70.23,70.19,70.23,25 9455,20240920 02:25:00,70.23,70.26,70.2,70.23,110 9456,20240920 02:30:00,70.22,70.22,70.19,70.19,27 9457,20240920 02:35:00,70.18,70.2,70.17,70.19,32 9458,20240920 02:40:00,70.21,70.23,70.19,70.21,49 9459,20240920 02:45:00,70.22,70.22,70.18,70.22,20 9460,20240920 02:50:00,70.2,70.21,70.19,70.21,19 9461,20240920 02:55:00,70.21,70.21,70.16,70.17,36 9462,20240920 03:00:00,70.19,70.21,70.17,70.18,61 9463,20240920 03:05:00,70.17,70.19,70.16,70.17,31 9464,20240920 03:10:00,70.17,70.19,70.14,70.18,44 9465,20240920 03:15:00,70.18,70.18,69.97,69.98,192 9466,20240920 03:20:00,70.0,70.02,69.98,69.99,79 9467,20240920 03:25:00,69.98,70.05,69.98,69.99,37 9468,20240920 03:30:00,70.01,70.05,69.98,69.98,33 9469,20240920 03:35:00,69.98,69.99,69.91,69.91,73 9470,20240920 03:40:00,69.91,70.0,69.91,70.0,72 9471,20240920 03:45:00,69.98,69.99,69.94,69.94,21 9472,20240920 03:50:00,69.94,70.02,69.94,69.98,49 9473,20240920 03:55:00,70.02,70.02,69.95,69.95,53 9474,20240920 04:00:00,69.97,70.09,69.95,69.96,206 9475,20240920 04:05:00,69.96,70.01,69.95,70.01,70 9476,20240920 04:10:00,70.01,70.04,69.97,69.99,43 9477,20240920 04:15:00,69.99,69.99,69.85,69.92,104 9478,20240920 04:20:00,69.92,70.02,69.91,70.02,95 9479,20240920 04:25:00,70.02,70.05,69.84,69.89,206 9480,20240920 04:30:00,69.9,70.0,69.88,69.93,205 9481,20240920 04:35:00,69.92,70.01,69.92,69.96,133 9482,20240920 04:40:00,69.95,70.02,69.91,70.0,113 9483,20240920 04:45:00,70.01,70.02,69.96,69.99,48 9484,20240920 04:50:00,70.01,70.12,70.01,70.11,47 9485,20240920 04:55:00,70.11,70.16,70.09,70.15,30 9486,20240920 05:00:00,70.13,70.13,70.07,70.1,103 9487,20240920 05:05:00,70.1,70.16,70.1,70.15,82 9488,20240920 05:10:00,70.16,70.16,70.14,70.14,18 9489,20240920 05:15:00,70.14,70.25,70.12,70.25,90 9490,20240920 05:20:00,70.23,70.25,70.2,70.21,33 9491,20240920 05:25:00,70.21,70.24,70.15,70.17,54 9492,20240920 05:30:00,70.18,70.19,70.13,70.14,20 9493,20240920 05:35:00,70.15,70.24,70.15,70.24,46 9494,20240920 05:40:00,70.24,70.24,70.16,70.18,30 9495,20240920 05:45:00,70.16,70.16,70.07,70.09,117 9496,20240920 05:50:00,70.09,70.12,69.97,69.97,70 9497,20240920 05:55:00,69.95,70.0,69.94,69.94,51 9498,20240920 06:00:00,69.94,69.94,69.71,69.78,183 9499,20240920 06:05:00,69.79,69.79,69.69,69.7,179 9500,20240920 06:10:00,69.71,69.81,69.67,69.8,67 9501,20240920 06:15:00,69.8,69.81,69.77,69.79,206 9502,20240920 06:20:00,69.78,69.84,69.76,69.83,54 9503,20240920 06:25:00,69.84,69.93,69.84,69.92,108 9504,20240920 06:30:00,69.92,69.92,69.89,69.91,64 9505,20240920 06:35:00,69.92,69.96,69.91,69.94,47 9506,20240920 06:40:00,69.94,69.99,69.89,69.89,71 9507,20240920 06:45:00,69.89,69.92,69.87,69.89,35 9508,20240920 06:50:00,69.9,69.9,69.85,69.87,35 9509,20240920 06:55:00,69.87,69.96,69.84,69.94,76 9510,20240920 07:00:00,69.96,70.12,69.96,70.05,99 9511,20240920 07:05:00,70.07,70.07,69.96,69.96,60 9512,20240920 07:10:00,69.99,70.0,69.92,69.92,36 9513,20240920 07:15:00,69.89,69.91,69.87,69.9,32 9514,20240920 07:20:00,69.89,69.92,69.88,69.92,25 9515,20240920 07:25:00,69.91,69.96,69.89,69.91,57 9516,20240920 07:30:00,69.89,69.99,69.89,69.97,44 9517,20240920 07:35:00,69.95,69.99,69.93,69.97,31 9518,20240920 07:40:00,69.96,69.98,69.94,69.97,52 9519,20240920 07:45:00,69.93,69.93,69.85,69.93,122 9520,20240920 07:50:00,69.92,70.03,69.91,70.03,62 9521,20240920 07:55:00,70.03,70.03,69.97,69.97,34 9522,20240920 08:00:00,70.0,70.02,69.91,69.91,206 9523,20240920 08:05:00,69.91,69.96,69.91,69.93,38 9524,20240920 08:10:00,69.93,69.96,69.82,69.87,92 9525,20240920 08:15:00,69.89,69.93,69.86,69.89,100 9526,20240920 08:20:00,69.89,70.01,69.85,69.96,141 9527,20240920 08:25:00,69.95,70.01,69.95,69.96,44 9528,20240920 08:30:00,69.96,69.97,69.84,69.84,112 9529,20240920 08:35:00,69.85,69.92,69.84,69.91,45 9530,20240920 08:40:00,69.91,69.91,69.86,69.87,17 9531,20240920 08:45:00,69.86,69.87,69.81,69.86,75 9532,20240920 08:50:00,69.9,69.91,69.81,69.91,158 9533,20240920 08:55:00,69.9,69.96,69.88,69.91,77 9534,20240920 09:00:00,69.92,69.98,69.69,69.74,483 9535,20240920 09:05:00,69.76,69.93,69.76,69.84,334 9536,20240920 09:10:00,69.84,70.05,69.83,69.96,512 9537,20240920 09:15:00,69.96,70.01,69.84,69.89,280 9538,20240920 09:20:00,69.91,69.99,69.86,69.88,223 9539,20240920 09:25:00,69.89,69.93,69.84,69.85,228 9540,20240920 09:30:00,69.86,69.9,69.71,69.71,803 9541,20240920 09:35:00,69.72,69.85,69.7,69.82,351 9542,20240920 09:40:00,69.81,69.94,69.77,69.81,322 9543,20240920 09:45:00,69.81,69.86,69.76,69.79,282 9544,20240920 09:50:00,69.78,69.84,69.74,69.75,174 9545,20240920 09:55:00,69.75,69.76,69.52,69.61,541 9546,20240920 10:00:00,69.6,69.65,69.49,69.65,515 9547,20240920 10:05:00,69.65,69.71,69.62,69.68,250 9548,20240920 10:10:00,69.68,69.79,69.62,69.62,499 9549,20240920 10:15:00,69.62,69.75,69.61,69.71,362 9550,20240920 10:20:00,69.71,69.88,69.68,69.83,511 9551,20240920 10:25:00,69.82,69.85,69.77,69.83,409 9552,20240920 10:30:00,69.83,69.93,69.81,69.83,294 9553,20240920 10:35:00,69.85,69.9,69.77,69.9,273 9554,20240920 10:40:00,69.88,70.0,69.88,69.96,480 9555,20240920 10:45:00,69.96,70.05,69.96,70.0,423 9556,20240920 10:50:00,70.01,70.03,69.93,69.93,319 9557,20240920 10:55:00,69.94,70.06,69.92,70.03,273 9558,20240920 11:00:00,70.03,70.18,70.02,70.14,316 9559,20240920 11:05:00,70.18,70.39,70.17,70.29,688 9560,20240920 11:10:00,70.31,70.42,70.3,70.4,294 9561,20240920 11:15:00,70.4,70.48,70.27,70.32,705 9562,20240920 11:20:00,70.3,70.4,70.24,70.31,646 9563,20240920 11:25:00,70.3,70.33,70.07,70.2,907 9564,20240920 11:30:00,70.19,70.23,69.87,69.98,546 9565,20240920 11:35:00,69.96,70.09,69.95,69.98,256 9566,20240920 11:40:00,69.97,70.12,69.93,70.06,247 9567,20240920 11:45:00,70.08,70.11,69.98,70.01,171 9568,20240920 11:50:00,70.0,70.03,69.95,70.03,373 9569,20240920 11:55:00,70.02,70.07,69.99,70.05,293 9570,20240920 12:00:00,70.06,70.19,69.99,70.01,522 9571,20240920 12:05:00,70.0,70.18,70.0,70.14,248 9572,20240920 12:10:00,70.14,70.23,70.14,70.2,226 9573,20240920 12:15:00,70.19,70.21,70.17,70.2,136 9574,20240920 12:20:00,70.18,70.24,70.15,70.15,217 9575,20240920 12:25:00,70.16,70.29,70.16,70.28,344 9576,20240920 12:30:00,70.29,70.33,70.24,70.28,360 9577,20240920 12:35:00,70.29,70.37,70.27,70.36,176 9578,20240920 12:40:00,70.37,70.49,70.36,70.46,480 9579,20240920 12:45:00,70.46,70.49,70.41,70.42,305 9580,20240920 12:50:00,70.42,70.44,70.37,70.43,134 9581,20240920 12:55:00,70.41,70.42,70.37,70.38,88 9582,20240920 13:00:00,70.4,70.41,70.32,70.34,102 9583,20240920 13:05:00,70.34,70.43,70.19,70.19,450 9584,20240920 13:10:00,70.19,70.29,70.19,70.27,164 9585,20240920 13:15:00,70.27,70.32,70.22,70.32,288 9586,20240920 13:20:00,70.31,70.38,70.31,70.36,147 9587,20240920 13:25:00,70.37,70.42,70.37,70.41,199 9588,20240920 13:30:00,70.42,70.44,70.4,70.43,235 9589,20240920 13:35:00,70.44,70.48,70.4,70.41,410 9590,20240920 13:40:00,70.42,70.46,70.39,70.42,132 9591,20240920 13:45:00,70.43,70.43,70.38,70.4,170 9592,20240920 13:50:00,70.41,70.44,70.4,70.4,88 9593,20240920 13:55:00,70.41,70.48,70.41,70.46,469 9594,20240920 14:00:00,70.46,70.46,70.32,70.32,373 9595,20240920 14:05:00,70.33,70.35,70.17,70.17,801 9596,20240920 14:10:00,70.17,70.17,70.01,70.02,424 9597,20240920 14:15:00,70.03,70.13,70.03,70.06,404 9598,20240920 14:20:00,70.06,70.14,69.97,69.98,353 9599,20240920 14:25:00,69.98,70.15,69.96,70.13,1844 9600,20240920 14:30:00,70.13,70.19,70.09,70.13,498 9601,20240920 14:35:00,70.15,70.23,70.14,70.19,519 9602,20240920 14:40:00,70.17,70.17,70.13,70.17,57 9603,20240920 14:45:00,70.17,70.19,70.15,70.19,54 9604,20240920 14:50:00,70.21,70.22,70.18,70.19,196 9605,20240920 14:55:00,70.21,70.3,70.21,70.3,141 9606,20240920 15:00:00,70.3,70.31,70.25,70.29,138 9607,20240920 15:05:00,70.29,70.32,70.29,70.3,136 9608,20240920 15:10:00,70.31,70.32,70.26,70.28,130 9609,20240920 15:15:00,70.29,70.34,70.29,70.32,203 9610,20240920 15:20:00,70.33,70.37,70.31,70.32,61 9611,20240920 15:25:00,70.34,70.39,70.34,70.38,100 9612,20240920 15:30:00,70.37,70.43,70.37,70.43,101 9613,20240920 15:35:00,70.44,70.46,70.42,70.43,252 9614,20240920 15:40:00,70.43,70.44,70.4,70.4,239 9615,20240920 15:45:00,70.4,70.43,70.39,70.42,75 9616,20240920 15:50:00,70.41,70.42,70.33,70.33,178 9617,20240920 15:55:00,70.33,70.33,70.28,70.3,213 9618,20240920 16:00:00,70.32,70.33,70.29,70.33,88 9619,20240920 16:05:00,70.33,70.33,70.25,70.26,111 9620,20240920 16:10:00,70.26,70.26,70.2,70.2,90 9621,20240920 16:15:00,70.19,70.2,70.17,70.19,41 9622,20240920 16:20:00,70.21,70.21,70.19,70.2,6 9623,20240920 16:25:00,70.21,70.23,70.21,70.23,16 9624,20240920 16:30:00,70.25,70.27,70.25,70.27,30 9625,20240920 16:35:00,70.29,70.3,70.27,70.28,55 9626,20240920 16:40:00,70.29,70.3,70.27,70.28,36 9627,20240920 16:45:00,70.29,70.32,70.29,70.32,16 9628,20240920 16:50:00,70.32,70.35,70.32,70.34,67 9629,20240920 16:55:00,70.33,70.35,70.32,70.33,44 9630,20240922 18:00:00,70.43,70.43,70.29,70.32,45 9631,20240922 18:05:00,70.29,70.3,70.17,70.19,111 9632,20240922 18:10:00,70.21,70.26,70.2,70.26,102 9633,20240922 18:15:00,70.25,70.25,70.19,70.19,11 9634,20240922 18:20:00,70.2,70.21,70.15,70.15,23 9635,20240922 18:25:00,70.15,70.16,70.14,70.16,28 9636,20240922 18:30:00,70.14,70.14,70.12,70.12,9 9637,20240922 18:35:00,70.13,70.13,70.11,70.11,28 9638,20240922 18:40:00,70.1,70.1,70.07,70.08,41 9639,20240922 18:45:00,70.08,70.1,70.06,70.08,16 9640,20240922 18:50:00,70.1,70.13,70.1,70.11,10 9641,20240922 18:55:00,70.11,70.11,70.11,70.11,1 9642,20240922 19:00:00,70.11,70.11,70.11,70.11,0 9643,20240922 19:05:00,70.08,70.08,70.05,70.05,12 9644,20240922 19:10:00,70.03,70.05,69.99,70.04,46 9645,20240922 19:15:00,70.03,70.06,70.03,70.06,15 9646,20240922 19:20:00,70.07,70.09,70.06,70.06,13 9647,20240922 19:25:00,70.07,70.15,70.07,70.14,25 9648,20240922 19:30:00,70.1,70.11,70.09,70.11,6 9649,20240922 19:35:00,70.11,70.11,70.07,70.07,7 9650,20240922 19:40:00,70.08,70.09,70.08,70.09,5 9651,20240922 19:45:00,70.1,70.12,70.1,70.12,17 9652,20240922 19:50:00,70.11,70.12,70.09,70.12,32 9653,20240922 19:55:00,70.13,70.13,70.12,70.13,7 9654,20240922 20:00:00,70.14,70.19,70.13,70.13,29 9655,20240922 20:05:00,70.12,70.19,70.1,70.19,41 9656,20240922 20:10:00,70.19,70.26,70.19,70.25,41 9657,20240922 20:15:00,70.23,70.24,70.23,70.23,3 9658,20240922 20:20:00,70.25,70.29,70.25,70.28,23 9659,20240922 20:25:00,70.28,70.32,70.28,70.32,8 9660,20240922 20:30:00,70.33,70.34,70.33,70.33,14 9661,20240922 20:35:00,70.32,70.33,70.31,70.33,5 9662,20240922 20:40:00,70.33,70.34,70.3,70.31,22 9663,20240922 20:45:00,70.32,70.38,70.32,70.38,25 9664,20240922 20:50:00,70.34,70.35,70.34,70.35,5 9665,20240922 20:55:00,70.35,70.36,70.3,70.31,12 9666,20240922 21:00:00,70.33,70.37,70.31,70.32,37 9667,20240922 21:05:00,70.36,70.41,70.36,70.4,47 9668,20240922 21:10:00,70.39,70.54,70.37,70.53,53 9669,20240922 21:15:00,70.53,70.72,70.48,70.49,274 9670,20240922 21:20:00,70.46,70.49,70.42,70.42,33 9671,20240922 21:25:00,70.4,70.43,70.36,70.43,16 9672,20240922 21:30:00,70.41,70.51,70.4,70.5,16 9673,20240922 21:35:00,70.51,70.67,70.51,70.67,24 9674,20240922 21:40:00,70.67,70.71,70.61,70.7,88 9675,20240922 21:45:00,70.69,70.7,70.66,70.7,19 9676,20240922 21:50:00,70.7,70.7,70.65,70.65,15 9677,20240922 21:55:00,70.64,70.7,70.64,70.67,80 9678,20240922 22:00:00,70.66,70.68,70.51,70.54,52 9679,20240922 22:05:00,70.52,70.57,70.51,70.55,24 9680,20240922 22:10:00,70.57,70.58,70.57,70.57,6 9681,20240922 22:15:00,70.56,70.57,70.52,70.55,20 9682,20240922 22:20:00,70.55,70.59,70.55,70.56,11 9683,20240922 22:25:00,70.58,70.6,70.57,70.57,27 9684,20240922 22:30:00,70.56,70.61,70.55,70.56,38 9685,20240922 22:35:00,70.55,70.58,70.53,70.55,49 9686,20240922 22:40:00,70.57,70.6,70.55,70.59,32 9687,20240922 22:45:00,70.58,70.58,70.56,70.56,7 9688,20240922 22:50:00,70.54,70.57,70.54,70.57,19 9689,20240922 22:55:00,70.56,70.56,70.5,70.5,15 9690,20240922 23:00:00,70.51,70.6,70.49,70.58,44 9691,20240922 23:05:00,70.58,70.58,70.54,70.56,10 9692,20240922 23:10:00,70.57,70.6,70.56,70.6,17 9693,20240922 23:15:00,70.61,70.66,70.58,70.66,11 9694,20240922 23:20:00,70.69,70.69,70.64,70.64,19 9695,20240922 23:25:00,70.67,70.68,70.67,70.67,11 9696,20240922 23:30:00,70.66,70.69,70.66,70.68,21 9697,20240922 23:35:00,70.68,70.7,70.65,70.66,11 9698,20240922 23:40:00,70.68,70.71,70.68,70.7,26 9699,20240922 23:45:00,70.68,70.68,70.66,70.66,2 9700,20240922 23:50:00,70.66,70.68,70.66,70.66,40 9701,20240922 23:55:00,70.65,70.65,70.63,70.64,15 9702,20240923 00:00:00,70.65,70.7,70.65,70.7,9 9703,20240923 00:05:00,70.69,70.71,70.69,70.71,5 9704,20240923 00:10:00,70.72,70.73,70.72,70.73,12 9705,20240923 00:15:00,70.72,70.72,70.71,70.71,2 9706,20240923 00:20:00,70.73,70.73,70.68,70.68,7 9707,20240923 00:25:00,70.71,70.74,70.71,70.74,15 9708,20240923 00:30:00,70.73,70.74,70.73,70.74,2 9709,20240923 00:35:00,70.71,70.74,70.71,70.72,14 9710,20240923 00:40:00,70.73,70.74,70.73,70.74,11 9711,20240923 00:45:00,70.73,70.74,70.73,70.73,8 9712,20240923 00:50:00,70.73,70.75,70.73,70.75,4 9713,20240923 00:55:00,70.73,70.73,70.72,70.72,5 9714,20240923 01:00:00,70.73,70.75,70.72,70.72,153 9715,20240923 01:05:00,70.7,70.7,70.67,70.67,7 9716,20240923 01:10:00,70.67,70.69,70.66,70.66,17 9717,20240923 01:15:00,70.66,70.69,70.65,70.65,38 9718,20240923 01:20:00,70.66,70.66,70.65,70.65,9 9719,20240923 01:25:00,70.68,70.68,70.67,70.67,3 9720,20240923 01:30:00,70.66,70.67,70.65,70.65,12 9721,20240923 01:35:00,70.65,70.74,70.65,70.72,31 9722,20240923 01:40:00,70.71,70.71,70.68,70.68,6 9723,20240923 01:45:00,70.71,70.71,70.68,70.7,17 9724,20240923 01:50:00,70.71,70.73,70.68,70.73,123 9725,20240923 01:55:00,70.68,70.68,70.64,70.68,13 9726,20240923 02:00:00,70.68,70.69,70.63,70.63,36 9727,20240923 02:05:00,70.63,70.71,70.63,70.69,92 9728,20240923 02:10:00,70.66,70.68,70.64,70.67,39 9729,20240923 02:15:00,70.69,70.71,70.52,70.53,157 9730,20240923 02:20:00,70.53,70.59,70.52,70.56,48 9731,20240923 02:25:00,70.57,70.61,70.57,70.59,30 9732,20240923 02:30:00,70.61,70.61,70.54,70.55,46 9733,20240923 02:35:00,70.54,70.54,70.52,70.53,33 9734,20240923 02:40:00,70.56,70.56,70.48,70.52,50 9735,20240923 02:45:00,70.53,70.53,70.44,70.44,72 9736,20240923 02:50:00,70.46,70.49,70.43,70.43,47 9737,20240923 02:55:00,70.45,70.45,70.38,70.4,34 9738,20240923 03:00:00,70.39,70.45,70.34,70.34,126 9739,20240923 03:05:00,70.34,70.36,70.25,70.26,165 9740,20240923 03:10:00,70.27,70.27,70.2,70.22,239 9741,20240923 03:15:00,70.21,70.21,69.93,69.96,484 9742,20240923 03:20:00,69.94,69.99,69.83,69.98,247 9743,20240923 03:25:00,70.0,70.08,70.0,70.04,110 9744,20240923 03:30:00,70.05,70.23,70.03,70.17,187 9745,20240923 03:35:00,70.16,70.25,70.15,70.23,49 9746,20240923 03:40:00,70.22,70.31,70.22,70.26,146 9747,20240923 03:45:00,70.26,70.29,70.22,70.24,72 9748,20240923 03:50:00,70.22,70.25,70.15,70.21,121 9749,20240923 03:55:00,70.23,70.25,70.16,70.17,112 9750,20240923 04:00:00,70.18,70.23,70.12,70.18,149 9751,20240923 04:05:00,70.17,70.27,70.17,70.26,125 9752,20240923 04:10:00,70.26,70.41,70.21,70.24,165 9753,20240923 04:15:00,70.25,70.3,70.21,70.23,180 9754,20240923 04:20:00,70.22,70.35,70.22,70.26,133 9755,20240923 04:25:00,70.28,70.29,70.09,70.11,246 9756,20240923 04:30:00,70.11,70.16,69.95,69.96,300 9757,20240923 04:35:00,69.96,70.1,69.95,70.0,365 9758,20240923 04:40:00,70.0,70.07,69.99,69.99,172 9759,20240923 04:45:00,69.97,70.04,69.91,70.0,355 9760,20240923 04:50:00,70.0,70.18,70.0,70.1,241 9761,20240923 04:55:00,70.08,70.09,70.01,70.04,318 9762,20240923 05:00:00,70.03,70.11,70.0,70.05,138 9763,20240923 05:05:00,70.04,70.16,69.99,70.14,191 9764,20240923 05:10:00,70.14,70.33,70.14,70.18,142 9765,20240923 05:15:00,70.16,70.26,70.15,70.22,171 9766,20240923 05:20:00,70.18,70.26,70.15,70.21,50 9767,20240923 05:25:00,70.21,70.27,70.18,70.21,150 9768,20240923 05:30:00,70.21,70.29,70.2,70.22,66 9769,20240923 05:35:00,70.24,70.37,70.22,70.31,105 9770,20240923 05:40:00,70.3,70.37,70.29,70.31,77 9771,20240923 05:45:00,70.32,70.35,70.28,70.34,95 9772,20240923 05:50:00,70.31,70.39,70.31,70.36,47 9773,20240923 05:55:00,70.32,70.36,70.28,70.28,39 9774,20240923 06:00:00,70.27,70.36,70.21,70.25,61 9775,20240923 06:05:00,70.22,70.37,70.22,70.31,38 9776,20240923 06:10:00,70.32,70.37,70.29,70.35,35 9777,20240923 06:15:00,70.37,70.39,70.29,70.34,78 9778,20240923 06:20:00,70.36,70.36,70.31,70.35,46 9779,20240923 06:25:00,70.35,70.42,70.31,70.37,51 9780,20240923 06:30:00,70.37,70.42,70.34,70.37,66 9781,20240923 06:35:00,70.37,70.41,70.34,70.4,94 9782,20240923 06:40:00,70.41,70.45,70.39,70.4,84 9783,20240923 06:45:00,70.42,70.46,70.36,70.38,77 9784,20240923 06:50:00,70.38,70.4,70.31,70.33,69 9785,20240923 06:55:00,70.32,70.32,70.22,70.25,38 9786,20240923 07:00:00,70.25,70.36,70.25,70.33,54 9787,20240923 07:05:00,70.33,70.36,70.33,70.33,19 9788,20240923 07:10:00,70.33,70.38,70.32,70.32,43 9789,20240923 07:15:00,70.34,70.39,70.34,70.39,20 9790,20240923 07:20:00,70.44,70.49,70.42,70.42,63 9791,20240923 07:25:00,70.42,70.43,70.36,70.39,78 9792,20240923 07:30:00,70.4,70.5,70.39,70.42,64 9793,20240923 07:35:00,70.42,70.45,70.33,70.33,84 9794,20240923 07:40:00,70.32,70.42,70.31,70.39,83 9795,20240923 07:45:00,70.41,70.48,70.39,70.48,82 9796,20240923 07:50:00,70.47,70.54,70.45,70.46,84 9797,20240923 07:55:00,70.46,70.53,70.46,70.48,116 9798,20240923 08:00:00,70.48,70.54,70.34,70.34,230 9799,20240923 08:05:00,70.34,70.35,70.17,70.17,204 9800,20240923 08:10:00,70.16,70.2,70.09,70.1,207 9801,20240923 08:15:00,70.12,70.22,70.11,70.14,176 9802,20240923 08:20:00,70.11,70.21,70.08,70.12,115 9803,20240923 08:25:00,70.12,70.15,70.08,70.1,107 9804,20240923 08:30:00,70.12,70.16,70.01,70.03,227 9805,20240923 08:35:00,70.02,70.13,70.02,70.06,170 9806,20240923 08:40:00,70.04,70.12,70.04,70.11,152 9807,20240923 08:45:00,70.11,70.24,70.09,70.21,274 9808,20240923 08:50:00,70.22,70.22,70.16,70.17,61 9809,20240923 08:55:00,70.17,70.26,70.16,70.25,270 9810,20240923 09:00:00,70.26,70.46,70.25,70.36,788 9811,20240923 09:05:00,70.36,70.38,70.27,70.34,266 9812,20240923 09:10:00,70.34,70.37,70.21,70.21,186 9813,20240923 09:15:00,70.22,70.28,70.09,70.17,355 9814,20240923 09:20:00,70.19,70.37,70.18,70.36,277 9815,20240923 09:25:00,70.36,70.38,70.24,70.35,246 9816,20240923 09:30:00,70.35,70.38,70.17,70.3,478 9817,20240923 09:35:00,70.29,70.35,70.21,70.35,222 9818,20240923 09:40:00,70.35,70.5,70.31,70.31,322 9819,20240923 09:45:00,70.3,70.43,70.26,70.41,542 9820,20240923 09:50:00,70.42,70.73,70.42,70.7,1097 9821,20240923 09:55:00,70.7,70.89,70.7,70.8,1044 9822,20240923 10:00:00,70.79,70.93,70.74,70.89,696 9823,20240923 10:05:00,70.9,70.92,70.78,70.82,544 9824,20240923 10:10:00,70.82,70.94,70.82,70.93,483 9825,20240923 10:15:00,70.92,70.93,70.8,70.83,381 9826,20240923 10:20:00,70.85,70.87,70.71,70.75,309 9827,20240923 10:25:00,70.75,70.88,70.72,70.81,191 9828,20240923 10:30:00,70.82,70.89,70.77,70.86,182 9829,20240923 10:35:00,70.88,70.88,70.53,70.54,560 9830,20240923 10:40:00,70.52,70.52,70.2,70.35,991 9831,20240923 10:45:00,70.35,70.5,70.22,70.35,642 9832,20240923 10:50:00,70.33,70.37,70.21,70.29,273 9833,20240923 10:55:00,70.27,70.4,70.24,70.28,175 9834,20240923 11:00:00,70.27,70.27,70.09,70.17,842 9835,20240923 11:05:00,70.16,70.2,70.07,70.12,325 9836,20240923 11:10:00,70.12,70.13,70.0,70.1,686 9837,20240923 11:15:00,70.08,70.08,69.74,69.96,1456 9838,20240923 11:20:00,69.95,69.96,69.81,69.81,536 9839,20240923 11:25:00,69.82,69.9,69.74,69.87,472 9840,20240923 11:30:00,69.82,69.86,69.72,69.78,530 9841,20240923 11:35:00,69.76,69.77,69.61,69.64,720 9842,20240923 11:40:00,69.63,69.65,69.47,69.5,886 9843,20240923 11:45:00,69.5,69.5,69.27,69.37,1126 9844,20240923 11:50:00,69.35,69.43,69.31,69.32,471 9845,20240923 11:55:00,69.3,69.34,69.09,69.22,1024 9846,20240923 12:00:00,69.21,69.32,69.17,69.27,524 9847,20240923 12:05:00,69.27,69.34,69.06,69.14,550 9848,20240923 12:10:00,69.14,69.17,68.93,69.03,949 9849,20240923 12:15:00,69.03,69.11,68.86,68.93,667 9850,20240923 12:20:00,68.9,68.91,68.77,68.82,584 9851,20240923 12:25:00,68.8,68.83,68.73,68.82,651 9852,20240923 12:30:00,68.82,68.9,68.78,68.83,537 9853,20240923 12:35:00,68.82,68.95,68.82,68.91,364 9854,20240923 12:40:00,68.89,68.93,68.83,68.84,164 9855,20240923 12:45:00,68.84,68.99,68.84,68.96,341 9856,20240923 12:50:00,68.95,69.12,68.92,69.11,359 9857,20240923 12:55:00,69.12,69.3,69.09,69.23,658 9858,20240923 13:00:00,69.22,69.31,69.18,69.26,283 9859,20240923 13:05:00,69.27,69.42,69.2,69.4,438 9860,20240923 13:10:00,69.38,69.46,69.34,69.43,406 9861,20240923 13:15:00,69.44,69.67,69.42,69.53,590 9862,20240923 13:20:00,69.54,69.58,69.52,69.57,77 9863,20240923 13:25:00,69.57,69.63,69.54,69.57,193 9864,20240923 13:30:00,69.57,69.65,69.57,69.6,178 9865,20240923 13:35:00,69.6,69.64,69.58,69.58,88 9866,20240923 13:40:00,69.58,69.68,69.52,69.68,396 9867,20240923 13:45:00,69.67,69.72,69.64,69.65,322 9868,20240923 13:50:00,69.64,69.67,69.6,69.62,210 9869,20240923 13:55:00,69.62,69.64,69.59,69.62,126 9870,20240923 14:00:00,69.6,69.66,69.56,69.56,209 9871,20240923 14:05:00,69.56,69.62,69.55,69.61,130 9872,20240923 14:10:00,69.61,69.61,69.54,69.58,208 9873,20240923 14:15:00,69.59,69.66,69.56,69.64,386 9874,20240923 14:20:00,69.63,69.67,69.57,69.64,397 9875,20240923 14:25:00,69.64,69.71,69.57,69.61,764 9876,20240923 14:30:00,69.61,69.62,69.57,69.57,280 9877,20240923 14:35:00,69.58,69.64,69.57,69.61,221 9878,20240923 14:40:00,69.63,69.66,69.63,69.65,179 9879,20240923 14:45:00,69.65,69.66,69.62,69.63,68 9880,20240923 14:50:00,69.63,69.63,69.55,69.6,124 9881,20240923 14:55:00,69.6,69.61,69.57,69.6,50 9882,20240923 15:00:00,69.6,69.63,69.59,69.62,94 9883,20240923 15:05:00,69.62,69.67,69.62,69.65,143 9884,20240923 15:10:00,69.66,69.71,69.66,69.69,216 9885,20240923 15:15:00,69.69,69.7,69.67,69.67,140 9886,20240923 15:20:00,69.67,69.69,69.67,69.69,52 9887,20240923 15:25:00,69.68,69.7,69.68,69.69,42 9888,20240923 15:30:00,69.7,69.74,69.7,69.72,172 9889,20240923 15:35:00,69.73,69.77,69.71,69.72,131 9890,20240923 15:40:00,69.71,69.72,69.69,69.7,69 9891,20240923 15:45:00,69.69,69.75,69.68,69.74,140 9892,20240923 15:50:00,69.74,69.79,69.74,69.76,168 9893,20240923 15:55:00,69.76,69.8,69.76,69.78,131 9894,20240923 16:00:00,69.78,69.78,69.76,69.76,58 9895,20240923 16:05:00,69.76,69.78,69.75,69.75,102 9896,20240923 16:10:00,69.77,69.78,69.76,69.76,22 9897,20240923 16:15:00,69.76,69.77,69.75,69.75,36 9898,20240923 16:20:00,69.76,69.76,69.74,69.74,8 9899,20240923 16:25:00,69.75,69.75,69.73,69.75,10 9900,20240923 16:30:00,69.75,69.85,69.75,69.85,92 9901,20240923 16:35:00,69.85,69.87,69.84,69.85,63 9902,20240923 16:40:00,69.84,69.9,69.84,69.88,94 9903,20240923 16:45:00,69.88,69.88,69.85,69.86,22 9904,20240923 16:50:00,69.86,69.91,69.86,69.91,37 9905,20240923 16:55:00,69.92,69.95,69.88,69.95,80 9906,20240923 18:00:00,69.96,70.04,69.91,69.91,58 9907,20240923 18:05:00,69.9,69.92,69.89,69.9,10 9908,20240923 18:10:00,69.91,69.91,69.9,69.9,8 9909,20240923 18:15:00,69.89,69.91,69.89,69.89,10 9910,20240923 18:20:00,69.89,69.9,69.88,69.88,7 9911,20240923 18:25:00,69.89,69.95,69.89,69.91,34 9912,20240923 18:30:00,69.9,69.9,69.9,69.9,10 9913,20240923 18:35:00,69.9,69.9,69.9,69.9,1 9914,20240923 18:40:00,69.88,69.88,69.87,69.87,9 9915,20240923 18:45:00,69.87,69.87,69.85,69.85,11 9916,20240923 18:50:00,69.85,69.85,69.85,69.85,0 9917,20240923 18:55:00,69.88,69.88,69.87,69.88,4 9918,20240923 19:00:00,69.87,69.87,69.87,69.87,2 9919,20240923 19:05:00,69.86,69.86,69.86,69.86,1 9920,20240923 19:10:00,69.86,69.86,69.81,69.81,60 9921,20240923 19:15:00,69.8,69.81,69.79,69.8,35 9922,20240923 19:20:00,69.8,69.8,69.8,69.8,0 9923,20240923 19:25:00,69.8,69.8,69.79,69.79,2 9924,20240923 19:30:00,69.77,69.79,69.77,69.79,2 9925,20240923 19:35:00,69.79,69.82,69.79,69.8,15 9926,20240923 19:40:00,69.8,69.8,69.79,69.79,10 9927,20240923 19:45:00,69.82,69.84,69.82,69.84,24 9928,20240923 19:50:00,69.84,69.84,69.84,69.84,0 9929,20240923 19:55:00,69.84,69.86,69.84,69.86,2 9930,20240923 20:00:00,69.86,69.86,69.81,69.81,47 9931,20240923 20:05:00,69.8,69.83,69.79,69.83,15 9932,20240923 20:10:00,69.81,69.87,69.81,69.87,9 9933,20240923 20:15:00,69.89,69.9,69.85,69.85,38 9934,20240923 20:20:00,69.86,69.87,69.86,69.87,16 9935,20240923 20:25:00,69.9,69.9,69.87,69.87,5 9936,20240923 20:30:00,69.84,69.86,69.82,69.86,35 9937,20240923 20:35:00,69.85,69.88,69.82,69.83,35 9938,20240923 20:40:00,69.82,69.82,69.79,69.79,15 9939,20240923 20:45:00,69.82,69.83,69.79,69.79,15 9940,20240923 20:50:00,69.78,69.8,69.76,69.76,22 9941,20240923 20:55:00,69.73,69.74,69.7,69.71,27 9942,20240923 21:00:00,69.71,69.77,69.69,69.71,61 9943,20240923 21:05:00,69.71,69.88,69.7,69.82,143 9944,20240923 21:10:00,69.81,70.17,69.79,70.07,196 9945,20240923 21:15:00,70.07,70.07,70.01,70.04,43 9946,20240923 21:20:00,70.07,70.07,69.99,70.06,36 9947,20240923 21:25:00,70.05,70.09,70.0,70.09,33 9948,20240923 21:30:00,70.09,70.11,70.03,70.04,29 9949,20240923 21:35:00,70.04,70.09,70.02,70.08,23 9950,20240923 21:40:00,70.05,70.07,70.05,70.05,28 9951,20240923 21:45:00,70.03,70.06,70.0,70.0,25 9952,20240923 21:50:00,69.96,70.0,69.95,69.95,81 9953,20240923 21:55:00,69.99,70.02,69.99,70.02,8 9954,20240923 22:00:00,70.01,70.03,69.92,69.92,64 9955,20240923 22:05:00,69.92,69.97,69.92,69.94,25 9956,20240923 22:10:00,69.92,70.01,69.91,70.0,69 9957,20240923 22:15:00,70.03,70.03,70.0,70.02,20 9958,20240923 22:20:00,70.0,70.01,70.0,70.01,5 9959,20240923 22:25:00,70.01,70.04,70.01,70.04,9 9960,20240923 22:30:00,70.02,70.08,70.02,70.06,16 9961,20240923 22:35:00,70.06,70.06,69.97,69.97,20 9962,20240923 22:40:00,69.96,70.04,69.96,70.03,28 9963,20240923 22:45:00,70.02,70.13,70.02,70.13,65 9964,20240923 22:50:00,70.14,70.15,70.13,70.14,19 9965,20240923 22:55:00,70.14,70.23,70.14,70.22,57 9966,20240923 23:00:00,70.22,70.28,70.19,70.2,65 9967,20240923 23:05:00,70.2,70.23,70.2,70.23,24 9968,20240923 23:10:00,70.25,70.26,70.23,70.26,15 9969,20240923 23:15:00,70.27,70.29,70.27,70.28,18 9970,20240923 23:20:00,70.31,70.32,70.28,70.29,30 9971,20240923 23:25:00,70.3,70.36,70.29,70.35,71 9972,20240923 23:30:00,70.34,70.34,70.24,70.26,56 9973,20240923 23:35:00,70.28,70.33,70.28,70.32,30 9974,20240923 23:40:00,70.33,70.38,70.33,70.38,20 9975,20240923 23:45:00,70.37,70.43,70.37,70.39,39 9976,20240923 23:50:00,70.39,70.39,70.34,70.37,18 9977,20240923 23:55:00,70.36,70.36,70.34,70.34,16 9978,20240924 00:00:00,70.37,70.38,70.34,70.34,14 9979,20240924 00:05:00,70.35,70.35,70.3,70.31,124 9980,20240924 00:10:00,70.31,70.35,70.31,70.33,42 9981,20240924 00:15:00,70.34,70.35,70.33,70.35,20 9982,20240924 00:20:00,70.34,70.37,70.34,70.37,22 9983,20240924 00:25:00,70.38,70.39,70.36,70.37,26 9984,20240924 00:30:00,70.38,70.43,70.37,70.38,81 9985,20240924 00:35:00,70.39,70.39,70.34,70.35,163 9986,20240924 00:40:00,70.38,70.39,70.35,70.39,25 9987,20240924 00:45:00,70.38,70.38,70.37,70.37,8 9988,20240924 00:50:00,70.36,70.39,70.36,70.39,27 9989,20240924 00:55:00,70.41,70.42,70.4,70.41,12 9990,20240924 01:00:00,70.42,70.45,70.42,70.43,26 9991,20240924 01:05:00,70.43,70.43,70.4,70.42,32 9992,20240924 01:10:00,70.42,70.42,70.37,70.37,17 9993,20240924 01:15:00,70.37,70.41,70.37,70.4,43 9994,20240924 01:20:00,70.41,70.44,70.4,70.43,11 9995,20240924 01:25:00,70.43,70.47,70.43,70.45,33 9996,20240924 01:30:00,70.48,70.51,70.45,70.47,148 9997,20240924 01:35:00,70.48,70.51,70.45,70.48,79 9998,20240924 01:40:00,70.5,70.53,70.48,70.49,132 9999,20240924 01:45:00,70.48,70.52,70.46,70.51,60 10000,20240924 01:50:00,70.49,70.52,70.49,70.49,14 10001,20240924 01:55:00,70.49,70.5,70.41,70.41,25 10002,20240924 02:00:00,70.42,70.48,70.42,70.47,100 10003,20240924 02:05:00,70.48,70.49,70.44,70.45,96 10004,20240924 02:10:00,70.48,70.49,70.45,70.46,55 10005,20240924 02:15:00,70.48,70.52,70.45,70.52,41 10006,20240924 02:20:00,70.52,70.53,70.41,70.41,70 10007,20240924 02:25:00,70.44,70.45,70.4,70.4,49 10008,20240924 02:30:00,70.43,70.49,70.42,70.45,115 10009,20240924 02:35:00,70.46,70.49,70.45,70.48,52 10010,20240924 02:40:00,70.46,70.47,70.44,70.45,56 10011,20240924 02:45:00,70.49,70.52,70.46,70.49,39 10012,20240924 02:50:00,70.5,70.57,70.5,70.53,118 10013,20240924 02:55:00,70.55,70.58,70.53,70.58,101 10014,20240924 03:00:00,70.58,70.64,70.55,70.6,144 10015,20240924 03:05:00,70.59,70.63,70.59,70.61,53 10016,20240924 03:10:00,70.61,70.62,70.54,70.57,71 10017,20240924 03:15:00,70.57,70.59,70.55,70.57,52 10018,20240924 03:20:00,70.56,70.57,70.53,70.54,37 10019,20240924 03:25:00,70.57,70.59,70.55,70.58,103 10020,20240924 03:30:00,70.56,70.6,70.55,70.55,42 10021,20240924 03:35:00,70.56,70.63,70.56,70.62,39 10022,20240924 03:40:00,70.61,70.63,70.6,70.61,45 10023,20240924 03:45:00,70.61,70.78,70.61,70.75,242 10024,20240924 03:50:00,70.75,70.75,70.65,70.65,73 10025,20240924 03:55:00,70.64,70.7,70.59,70.6,117 10026,20240924 04:00:00,70.6,70.69,70.57,70.65,123 10027,20240924 04:05:00,70.66,70.7,70.6,70.63,95 10028,20240924 04:10:00,70.62,70.68,70.62,70.68,65 10029,20240924 04:15:00,70.69,70.76,70.67,70.73,76 10030,20240924 04:20:00,70.74,70.79,70.58,70.59,255 10031,20240924 04:25:00,70.59,70.77,70.59,70.73,458 10032,20240924 04:30:00,70.72,70.78,70.68,70.78,159 10033,20240924 04:35:00,70.78,70.94,70.76,70.93,289 10034,20240924 04:40:00,70.92,70.98,70.87,70.87,259 10035,20240924 04:45:00,70.86,70.93,70.85,70.92,108 10036,20240924 04:50:00,70.93,70.99,70.91,70.95,155 10037,20240924 04:55:00,70.95,71.15,70.95,71.11,457 10038,20240924 05:00:00,71.13,71.19,71.13,71.18,225 10039,20240924 05:05:00,71.17,71.29,71.16,71.19,501 10040,20240924 05:10:00,71.18,71.31,71.17,71.31,97 10041,20240924 05:15:00,71.29,71.45,71.25,71.42,252 10042,20240924 05:20:00,71.42,71.44,71.34,71.35,189 10043,20240924 05:25:00,71.34,71.36,71.31,71.36,119 10044,20240924 05:30:00,71.36,71.38,71.3,71.36,157 10045,20240924 05:35:00,71.32,71.37,71.32,71.33,56 10046,20240924 05:40:00,71.35,71.37,71.33,71.36,85 10047,20240924 05:45:00,71.36,71.37,71.29,71.33,119 10048,20240924 05:50:00,71.33,71.39,71.33,71.39,59 10049,20240924 05:55:00,71.4,71.41,71.34,71.4,44 10050,20240924 06:00:00,71.41,71.5,71.41,71.47,210 10051,20240924 06:05:00,71.47,71.47,71.4,71.44,90 10052,20240924 06:10:00,71.43,71.48,71.43,71.48,36 10053,20240924 06:15:00,71.47,71.56,71.45,71.56,144 10054,20240924 06:20:00,71.55,71.57,71.5,71.54,206 10055,20240924 06:25:00,71.54,71.54,71.46,71.46,113 10056,20240924 06:30:00,71.47,71.5,71.34,71.38,98 10057,20240924 06:35:00,71.37,71.41,71.35,71.37,56 10058,20240924 06:40:00,71.38,71.39,71.24,71.3,99 10059,20240924 06:45:00,71.31,71.33,71.15,71.18,229 10060,20240924 06:50:00,71.17,71.23,71.12,71.15,93 10061,20240924 06:55:00,71.16,71.25,71.1,71.22,112 10062,20240924 07:00:00,71.23,71.29,71.21,71.25,142 10063,20240924 07:05:00,71.25,71.31,71.25,71.27,115 10064,20240924 07:10:00,71.27,71.3,71.24,71.27,61 10065,20240924 07:15:00,71.28,71.32,71.25,71.31,107 10066,20240924 07:20:00,71.31,71.44,71.31,71.41,202 10067,20240924 07:25:00,71.42,71.43,71.39,71.41,98 10068,20240924 07:30:00,71.41,71.43,71.38,71.41,114 10069,20240924 07:35:00,71.4,71.4,71.35,71.36,67 10070,20240924 07:40:00,71.34,71.35,71.3,71.32,135 10071,20240924 07:45:00,71.32,71.34,71.29,71.3,104 10072,20240924 07:50:00,71.3,71.31,71.18,71.19,109 10073,20240924 07:55:00,71.19,71.26,71.18,71.21,121 10074,20240924 08:00:00,71.22,71.28,71.2,71.24,280 10075,20240924 08:05:00,71.23,71.26,71.22,71.26,179 10076,20240924 08:10:00,71.27,71.29,71.19,71.22,233 10077,20240924 08:15:00,71.21,71.22,71.17,71.22,176 10078,20240924 08:20:00,71.21,71.24,71.18,71.21,124 10079,20240924 08:25:00,71.19,71.19,71.12,71.17,328 10080,20240924 08:30:00,71.16,71.27,71.16,71.22,141 10081,20240924 08:35:00,71.22,71.25,71.16,71.18,155 10082,20240924 08:40:00,71.21,71.25,71.03,71.09,607 10083,20240924 08:45:00,71.09,71.18,71.09,71.11,135 10084,20240924 08:50:00,71.11,71.13,71.06,71.07,184 10085,20240924 08:55:00,71.08,71.21,71.0,71.21,373 10086,20240924 09:00:00,71.22,71.46,71.22,71.42,1405 10087,20240924 09:05:00,71.43,71.57,71.42,71.54,518 10088,20240924 09:10:00,71.54,71.6,71.35,71.41,887 10089,20240924 09:15:00,71.42,71.43,71.32,71.42,279 10090,20240924 09:20:00,71.42,71.5,71.42,71.48,393 10091,20240924 09:25:00,71.47,71.48,71.24,71.29,393 10092,20240924 09:30:00,71.3,71.31,71.12,71.17,969 10093,20240924 09:35:00,71.17,71.18,70.9,70.94,548 10094,20240924 09:40:00,70.92,71.18,70.92,71.1,365 10095,20240924 09:45:00,71.11,71.17,71.04,71.08,289 10096,20240924 09:50:00,71.07,71.07,70.98,71.05,241 10097,20240924 09:55:00,71.06,71.1,71.03,71.06,208 10098,20240924 10:00:00,71.05,71.06,70.85,70.96,760 10099,20240924 10:05:00,70.93,70.93,70.82,70.89,615 10100,20240924 10:10:00,70.92,70.99,70.78,70.83,425 10101,20240924 10:15:00,70.81,70.91,70.73,70.86,793 10102,20240924 10:20:00,70.9,70.94,70.82,70.82,191 10103,20240924 10:25:00,70.82,70.97,70.77,70.96,483 10104,20240924 10:30:00,70.96,70.96,70.66,70.69,408 10105,20240924 10:35:00,70.67,70.69,70.42,70.58,1092 10106,20240924 10:40:00,70.57,70.72,70.56,70.69,441 10107,20240924 10:45:00,70.68,70.78,70.61,70.66,275 10108,20240924 10:50:00,70.65,70.8,70.65,70.76,455 10109,20240924 10:55:00,70.75,70.91,70.73,70.89,640 10110,20240924 11:00:00,70.88,70.97,70.87,70.89,301 10111,20240924 11:05:00,70.9,70.9,70.73,70.78,450 10112,20240924 11:10:00,70.75,70.78,70.57,70.57,493 10113,20240924 11:15:00,70.56,70.63,70.46,70.54,640 10114,20240924 11:20:00,70.53,70.59,70.47,70.53,257 10115,20240924 11:25:00,70.55,70.68,70.42,70.66,440 10116,20240924 11:30:00,70.65,70.75,70.35,70.42,887 10117,20240924 11:35:00,70.41,70.56,70.39,70.48,225 10118,20240924 11:40:00,70.47,70.62,70.45,70.58,247 10119,20240924 11:45:00,70.58,70.61,70.49,70.57,230 10120,20240924 11:50:00,70.57,70.77,70.52,70.74,190 10121,20240924 11:55:00,70.73,70.84,70.69,70.75,355 10122,20240924 12:00:00,70.76,70.87,70.75,70.86,257 10123,20240924 12:05:00,70.87,70.87,70.65,70.67,561 10124,20240924 12:10:00,70.66,70.69,70.59,70.63,515 10125,20240924 12:15:00,70.64,70.65,70.55,70.63,136 10126,20240924 12:20:00,70.64,70.64,70.56,70.57,176 10127,20240924 12:25:00,70.57,70.63,70.52,70.58,188 10128,20240924 12:30:00,70.59,70.74,70.54,70.67,195 10129,20240924 12:35:00,70.72,70.73,70.65,70.66,131 10130,20240924 12:40:00,70.66,70.73,70.65,70.73,90 10131,20240924 12:45:00,70.71,70.71,70.62,70.66,156 10132,20240924 12:50:00,70.64,70.71,70.61,70.68,204 10133,20240924 12:55:00,70.69,70.69,70.56,70.62,231 10134,20240924 13:00:00,70.62,70.67,70.58,70.63,176 10135,20240924 13:05:00,70.62,70.71,70.56,70.62,179 10136,20240924 13:10:00,70.61,70.7,70.6,70.69,126 10137,20240924 13:15:00,70.7,70.77,70.7,70.71,186 10138,20240924 13:20:00,70.71,70.75,70.68,70.69,117 10139,20240924 13:25:00,70.69,70.71,70.62,70.65,121 10140,20240924 13:30:00,70.66,70.71,70.64,70.71,99 10141,20240924 13:35:00,70.72,70.74,70.67,70.7,214 10142,20240924 13:40:00,70.7,70.72,70.64,70.68,121 10143,20240924 13:45:00,70.68,70.68,70.59,70.6,94 10144,20240924 13:50:00,70.6,70.61,70.56,70.56,116 10145,20240924 13:55:00,70.56,70.64,70.56,70.63,249 10146,20240924 14:00:00,70.62,70.62,70.56,70.58,167 10147,20240924 14:05:00,70.57,70.61,70.56,70.6,88 10148,20240924 14:10:00,70.59,70.59,70.54,70.57,200 10149,20240924 14:15:00,70.58,70.76,70.55,70.74,338 10150,20240924 14:20:00,70.73,70.84,70.73,70.82,481 10151,20240924 14:25:00,70.82,70.87,70.74,70.86,1220 10152,20240924 14:30:00,70.85,70.86,70.81,70.86,341 10153,20240924 14:35:00,70.86,70.88,70.82,70.88,114 10154,20240924 14:40:00,70.89,70.92,70.89,70.92,70 10155,20240924 14:45:00,70.91,70.94,70.87,70.9,238 10156,20240924 14:50:00,70.9,70.91,70.86,70.87,57 10157,20240924 14:55:00,70.86,70.9,70.86,70.88,37 10158,20240924 15:00:00,70.88,70.91,70.86,70.87,24 10159,20240924 15:05:00,70.89,70.93,70.88,70.93,43 10160,20240924 15:10:00,70.91,70.93,70.9,70.9,67 10161,20240924 15:15:00,70.92,70.94,70.92,70.93,67 10162,20240924 15:20:00,70.92,70.93,70.9,70.9,51 10163,20240924 15:25:00,70.9,70.92,70.88,70.92,41 10164,20240924 15:30:00,70.91,70.91,70.87,70.88,35 10165,20240924 15:35:00,70.88,70.88,70.79,70.85,130 10166,20240924 15:40:00,70.85,70.86,70.83,70.84,78 10167,20240924 15:45:00,70.86,70.86,70.82,70.85,65 10168,20240924 15:50:00,70.83,70.83,70.79,70.82,41 10169,20240924 15:55:00,70.81,70.82,70.8,70.81,63 10170,20240924 16:00:00,70.82,70.83,70.77,70.78,181 10171,20240924 16:05:00,70.78,70.8,70.73,70.75,140 10172,20240924 16:10:00,70.74,70.76,70.72,70.72,110 10173,20240924 16:15:00,70.72,70.74,70.7,70.72,31 10174,20240924 16:20:00,70.72,70.76,70.72,70.76,47 10175,20240924 16:25:00,70.76,70.78,70.75,70.76,51 10176,20240924 16:30:00,70.76,70.86,70.76,70.86,96 10177,20240924 16:35:00,70.86,70.87,70.85,70.86,94 10178,20240924 16:40:00,70.87,70.87,70.79,70.82,81 10179,20240924 16:45:00,70.83,70.83,70.81,70.82,31 10180,20240924 16:50:00,70.84,70.87,70.83,70.84,37 10181,20240924 16:55:00,70.85,70.87,70.85,70.85,58 10182,20240924 18:00:00,70.84,70.87,70.8,70.82,54 10183,20240924 18:05:00,70.82,70.82,70.82,70.82,0 10184,20240924 18:10:00,70.84,70.84,70.84,70.84,10 10185,20240924 18:15:00,70.85,70.86,70.84,70.86,24 10186,20240924 18:20:00,70.85,70.86,70.85,70.86,10 10187,20240924 18:25:00,70.86,70.87,70.86,70.87,30 10188,20240924 18:30:00,70.87,70.87,70.86,70.86,3 10189,20240924 18:35:00,70.85,70.86,70.85,70.86,3 10190,20240924 18:40:00,70.86,70.86,70.86,70.86,0 10191,20240924 18:45:00,70.88,70.88,70.88,70.88,1 10192,20240924 18:50:00,70.88,70.89,70.88,70.89,11 10193,20240924 18:55:00,70.89,70.89,70.89,70.89,0 10194,20240924 19:00:00,70.9,70.9,70.88,70.88,13 10195,20240924 19:05:00,70.87,70.88,70.85,70.85,11 10196,20240924 19:10:00,70.86,70.87,70.86,70.87,4 10197,20240924 19:15:00,70.85,70.86,70.84,70.84,14 10198,20240924 19:20:00,70.84,70.84,70.83,70.83,8 10199,20240924 19:25:00,70.85,70.93,70.85,70.88,108 10200,20240924 19:30:00,70.86,70.86,70.86,70.86,2 10201,20240924 19:35:00,70.87,70.89,70.87,70.88,9 10202,20240924 19:40:00,70.88,70.88,70.88,70.88,0 10203,20240924 19:45:00,70.89,70.89,70.89,70.89,1 10204,20240924 19:50:00,70.89,70.89,70.89,70.89,2 10205,20240924 19:55:00,70.89,70.9,70.88,70.9,8 10206,20240924 20:00:00,70.88,70.9,70.85,70.89,63 10207,20240924 20:05:00,70.87,70.87,70.81,70.85,25 10208,20240924 20:10:00,70.86,70.86,70.84,70.86,9 10209,20240924 20:15:00,70.86,70.86,70.8,70.82,18 10210,20240924 20:20:00,70.82,70.82,70.8,70.81,76 10211,20240924 20:25:00,70.81,70.86,70.8,70.83,122 10212,20240924 20:30:00,70.83,70.83,70.8,70.81,7 10213,20240924 20:35:00,70.8,70.82,70.76,70.76,52 10214,20240924 20:40:00,70.76,70.76,70.73,70.76,8 10215,20240924 20:45:00,70.76,70.76,70.76,70.76,0 10216,20240924 20:50:00,70.78,70.79,70.77,70.77,22 10217,20240924 20:55:00,70.75,70.75,70.7,70.72,16 10218,20240924 21:00:00,70.73,70.89,70.71,70.87,58 10219,20240924 21:05:00,70.88,70.94,70.86,70.93,19 10220,20240924 21:10:00,70.92,71.04,70.92,71.0,84 10221,20240924 21:15:00,70.97,70.98,70.88,70.9,81 10222,20240924 21:20:00,70.87,70.88,70.78,70.82,69 10223,20240924 21:25:00,70.82,70.84,70.79,70.8,35 10224,20240924 21:30:00,70.78,70.78,70.72,70.72,46 10225,20240924 21:35:00,70.75,70.79,70.75,70.79,23 10226,20240924 21:40:00,70.8,70.82,70.75,70.75,12 10227,20240924 21:45:00,70.73,70.73,70.61,70.62,52 10228,20240924 21:50:00,70.64,70.69,70.64,70.69,20 10229,20240924 21:55:00,70.7,70.73,70.69,70.73,31 10230,20240924 22:00:00,70.7,70.72,70.65,70.68,142 10231,20240924 22:05:00,70.69,70.74,70.69,70.73,19 10232,20240924 22:10:00,70.71,70.72,70.67,70.69,14 10233,20240924 22:15:00,70.68,70.71,70.68,70.71,15 10234,20240924 22:20:00,70.69,70.69,70.69,70.69,1 10235,20240924 22:25:00,70.65,70.66,70.64,70.66,4 10236,20240924 22:30:00,70.66,70.66,70.61,70.63,28 10237,20240924 22:35:00,70.62,70.64,70.61,70.61,19 10238,20240924 22:40:00,70.6,70.62,70.6,70.62,2 10239,20240924 22:45:00,70.63,70.63,70.57,70.58,88 10240,20240924 22:50:00,70.59,70.65,70.58,70.65,55 10241,20240924 22:55:00,70.63,70.64,70.61,70.61,30 10242,20240924 23:00:00,70.61,70.61,70.48,70.48,86 10243,20240924 23:05:00,70.49,70.51,70.49,70.51,24 10244,20240924 23:10:00,70.51,70.58,70.51,70.58,10 10245,20240924 23:15:00,70.58,70.61,70.58,70.58,13 10246,20240924 23:20:00,70.58,70.6,70.56,70.59,27 10247,20240924 23:25:00,70.59,70.61,70.58,70.59,37 10248,20240924 23:30:00,70.58,70.6,70.58,70.58,30 10249,20240924 23:35:00,70.6,70.61,70.6,70.61,10 10250,20240924 23:40:00,70.6,70.61,70.58,70.58,84 10251,20240924 23:45:00,70.61,70.61,70.61,70.61,1 10252,20240924 23:50:00,70.61,70.61,70.61,70.61,0 10253,20240924 23:55:00,70.59,70.61,70.59,70.61,2 10254,20240925 00:00:00,70.61,70.62,70.6,70.62,14 10255,20240925 00:05:00,70.61,70.65,70.61,70.61,34 10256,20240925 00:10:00,70.63,70.63,70.62,70.62,39 10257,20240925 00:15:00,70.63,70.67,70.62,70.63,104 10258,20240925 00:20:00,70.63,70.63,70.63,70.63,4 10259,20240925 00:25:00,70.64,70.64,70.64,70.64,8 10260,20240925 00:30:00,70.63,70.64,70.63,70.63,6 10261,20240925 00:35:00,70.62,70.63,70.62,70.63,2 10262,20240925 00:40:00,70.62,70.64,70.62,70.63,6 10263,20240925 00:45:00,70.65,70.7,70.65,70.69,14 10264,20240925 00:50:00,70.68,70.68,70.65,70.65,25 10265,20240925 00:55:00,70.67,70.67,70.62,70.63,12 10266,20240925 01:00:00,70.63,70.63,70.63,70.63,1 10267,20240925 01:05:00,70.67,70.68,70.67,70.67,7 10268,20240925 01:10:00,70.68,70.68,70.68,70.68,1 10269,20240925 01:15:00,70.68,70.68,70.68,70.68,0 10270,20240925 01:20:00,70.65,70.65,70.64,70.64,16 10271,20240925 01:25:00,70.63,70.63,70.62,70.62,6 10272,20240925 01:30:00,70.61,70.63,70.61,70.62,17 10273,20240925 01:35:00,70.61,70.62,70.6,70.62,21 10274,20240925 01:40:00,70.62,70.62,70.48,70.49,35 10275,20240925 01:45:00,70.5,70.51,70.44,70.46,73 10276,20240925 01:50:00,70.44,70.58,70.44,70.55,39 10277,20240925 01:55:00,70.55,70.55,70.51,70.52,34 10278,20240925 02:00:00,70.51,70.54,70.51,70.54,47 10279,20240925 02:05:00,70.53,70.54,70.49,70.51,48 10280,20240925 02:10:00,70.5,70.53,70.49,70.49,46 10281,20240925 02:15:00,70.5,70.6,70.5,70.6,47 10282,20240925 02:20:00,70.6,70.61,70.56,70.56,63 10283,20240925 02:25:00,70.57,70.6,70.55,70.57,35 10284,20240925 02:30:00,70.59,70.64,70.56,70.56,56 10285,20240925 02:35:00,70.56,70.61,70.55,70.6,26 10286,20240925 02:40:00,70.62,70.64,70.6,70.6,54 10287,20240925 02:45:00,70.6,70.63,70.59,70.6,32 10288,20240925 02:50:00,70.61,70.61,70.54,70.58,72 10289,20240925 02:55:00,70.57,70.62,70.56,70.6,43 10290,20240925 03:00:00,70.64,70.65,70.51,70.51,201 10291,20240925 03:05:00,70.51,70.53,70.48,70.52,307 10292,20240925 03:10:00,70.53,70.53,70.46,70.5,58 10293,20240925 03:15:00,70.5,70.51,70.49,70.49,69 10294,20240925 03:20:00,70.47,70.47,70.36,70.43,201 10295,20240925 03:25:00,70.42,70.43,70.37,70.4,141 10296,20240925 03:30:00,70.4,70.43,70.38,70.41,78 10297,20240925 03:35:00,70.4,70.5,70.4,70.46,82 10298,20240925 03:40:00,70.45,70.53,70.43,70.48,91 10299,20240925 03:45:00,70.46,70.53,70.43,70.48,368 10300,20240925 03:50:00,70.46,70.5,70.45,70.47,52 10301,20240925 03:55:00,70.47,70.57,70.43,70.53,104 10302,20240925 04:00:00,70.54,70.56,70.42,70.45,188 10303,20240925 04:05:00,70.44,70.61,70.44,70.59,141 10304,20240925 04:10:00,70.6,70.65,70.59,70.61,93 10305,20240925 04:15:00,70.58,70.75,70.57,70.7,118 10306,20240925 04:20:00,70.7,70.75,70.68,70.75,34 10307,20240925 04:25:00,70.73,70.74,70.63,70.64,97 10308,20240925 04:30:00,70.62,70.76,70.62,70.71,179 10309,20240925 04:35:00,70.72,70.79,70.7,70.75,68 10310,20240925 04:40:00,70.75,70.76,70.69,70.69,64 10311,20240925 04:45:00,70.71,70.76,70.65,70.68,118 10312,20240925 04:50:00,70.68,70.8,70.68,70.74,80 10313,20240925 04:55:00,70.74,70.9,70.73,70.9,260 10314,20240925 05:00:00,70.9,70.9,70.76,70.79,100 10315,20240925 05:05:00,70.76,70.9,70.76,70.87,99 10316,20240925 05:10:00,70.89,70.89,70.8,70.82,56 10317,20240925 05:15:00,70.81,70.85,70.76,70.8,69 10318,20240925 05:20:00,70.8,70.84,70.75,70.75,69 10319,20240925 05:25:00,70.74,70.77,70.65,70.67,113 10320,20240925 05:30:00,70.66,70.73,70.64,70.72,96 10321,20240925 05:35:00,70.72,70.75,70.64,70.67,92 10322,20240925 05:40:00,70.69,70.69,70.58,70.58,99 10323,20240925 05:45:00,70.58,70.63,70.49,70.55,136 10324,20240925 05:50:00,70.54,70.56,70.29,70.34,372 10325,20240925 05:55:00,70.31,70.51,70.29,70.47,241 10326,20240925 06:00:00,70.47,70.48,70.41,70.42,89 10327,20240925 06:05:00,70.41,70.41,70.34,70.35,103 10328,20240925 06:10:00,70.37,70.39,70.33,70.36,122 10329,20240925 06:15:00,70.38,70.4,70.34,70.38,53 10330,20240925 06:20:00,70.37,70.37,70.26,70.3,65 10331,20240925 06:25:00,70.32,70.36,70.29,70.31,119 10332,20240925 06:30:00,70.31,70.4,70.3,70.39,50 10333,20240925 06:35:00,70.39,70.43,70.34,70.35,103 10334,20240925 06:40:00,70.34,70.35,70.3,70.34,39 10335,20240925 06:45:00,70.34,70.47,70.32,70.46,52 10336,20240925 06:50:00,70.46,70.46,70.39,70.42,26 10337,20240925 06:55:00,70.39,70.42,70.37,70.37,66 10338,20240925 07:00:00,70.38,70.47,70.38,70.47,64 10339,20240925 07:05:00,70.44,70.44,70.41,70.44,21 10340,20240925 07:10:00,70.44,70.46,70.33,70.36,63 10341,20240925 07:15:00,70.36,70.38,70.24,70.24,115 10342,20240925 07:20:00,70.24,70.26,70.08,70.14,289 10343,20240925 07:25:00,70.15,70.15,69.99,70.01,235 10344,20240925 07:30:00,70.01,70.05,69.99,70.03,118 10345,20240925 07:35:00,70.02,70.12,70.02,70.07,344 10346,20240925 07:40:00,70.07,70.11,70.02,70.09,321 10347,20240925 07:45:00,70.08,70.08,69.98,70.0,126 10348,20240925 07:50:00,69.99,70.07,69.91,69.92,935 10349,20240925 07:55:00,69.93,69.95,69.79,69.83,975 10350,20240925 08:00:00,69.83,69.85,69.53,69.71,982 10351,20240925 08:05:00,69.69,69.74,69.63,69.7,391 10352,20240925 08:10:00,69.71,69.72,69.3,69.42,1140 10353,20240925 08:15:00,69.41,69.63,69.41,69.5,487 10354,20240925 08:20:00,69.51,69.57,69.46,69.49,420 10355,20240925 08:25:00,69.47,69.52,69.36,69.45,392 10356,20240925 08:30:00,69.46,69.59,69.44,69.55,292 10357,20240925 08:35:00,69.53,69.63,69.51,69.6,233 10358,20240925 08:40:00,69.59,69.72,69.56,69.62,452 10359,20240925 08:45:00,69.62,69.65,69.5,69.51,441 10360,20240925 08:50:00,69.51,69.68,69.48,69.67,145 10361,20240925 08:55:00,69.68,69.74,69.65,69.68,567 10362,20240925 09:00:00,69.69,69.78,69.51,69.76,795 10363,20240925 09:05:00,69.78,69.93,69.78,69.83,847 10364,20240925 09:10:00,69.84,69.91,69.73,69.84,348 10365,20240925 09:15:00,69.83,69.98,69.78,69.92,582 10366,20240925 09:20:00,69.91,70.03,69.89,69.97,475 10367,20240925 09:25:00,69.97,70.21,69.94,70.02,1465 10368,20240925 09:30:00,70.02,70.18,69.99,70.12,373 10369,20240925 09:35:00,70.12,70.14,70.03,70.12,424 10370,20240925 09:40:00,70.13,70.23,70.02,70.14,293 10371,20240925 09:45:00,70.15,70.35,70.08,70.26,943 10372,20240925 09:50:00,70.28,70.28,70.12,70.19,358 10373,20240925 09:55:00,70.17,70.17,70.05,70.15,306 10374,20240925 10:00:00,70.16,70.2,70.07,70.1,309 10375,20240925 10:05:00,70.1,70.14,69.94,69.99,439 10376,20240925 10:10:00,70.02,70.06,69.96,69.98,305 10377,20240925 10:15:00,70.0,70.1,69.93,69.99,314 10378,20240925 10:20:00,70.01,70.03,69.85,69.95,322 10379,20240925 10:25:00,69.93,70.03,69.89,70.02,371 10380,20240925 10:30:00,70.01,70.23,69.82,69.95,1942 10381,20240925 10:35:00,69.97,70.08,69.85,70.04,936 10382,20240925 10:40:00,70.04,70.33,70.03,70.21,1315 10383,20240925 10:45:00,70.19,70.42,70.16,70.22,1832 10384,20240925 10:50:00,70.23,70.24,69.85,70.0,1481 10385,20240925 10:55:00,70.0,70.18,69.91,70.06,630 10386,20240925 11:00:00,70.05,70.41,70.04,70.37,1804 10387,20240925 11:05:00,70.38,70.43,70.26,70.26,739 10388,20240925 11:10:00,70.29,70.38,70.18,70.23,467 10389,20240925 11:15:00,70.23,70.32,70.15,70.29,422 10390,20240925 11:20:00,70.28,70.32,70.19,70.26,338 10391,20240925 11:25:00,70.24,70.33,70.14,70.3,899 10392,20240925 11:30:00,70.29,70.33,69.96,69.99,1386 10393,20240925 11:35:00,70.0,70.05,69.9,69.99,610 10394,20240925 11:40:00,69.99,70.04,69.59,69.7,1934 10395,20240925 11:45:00,69.69,69.88,69.69,69.79,415 10396,20240925 11:50:00,69.76,69.84,69.65,69.68,447 10397,20240925 11:55:00,69.67,69.7,69.53,69.6,507 10398,20240925 12:00:00,69.58,69.64,69.53,69.6,296 10399,20240925 12:05:00,69.62,69.62,69.4,69.48,593 10400,20240925 12:10:00,69.48,69.54,69.39,69.42,605 10401,20240925 12:15:00,69.41,69.49,68.73,68.95,2454 10402,20240925 12:20:00,68.95,69.09,68.69,68.9,2419 10403,20240925 12:25:00,68.89,69.07,68.84,68.95,1002 10404,20240925 12:30:00,68.95,69.19,68.94,69.17,901 10405,20240925 12:35:00,69.17,69.33,69.14,69.33,446 10406,20240925 12:40:00,69.29,69.29,69.12,69.14,428 10407,20240925 12:45:00,69.15,69.21,69.11,69.21,317 10408,20240925 12:50:00,69.2,69.35,69.15,69.33,464 10409,20240925 12:55:00,69.31,69.35,69.22,69.26,646 10410,20240925 13:00:00,69.28,69.28,69.15,69.16,403 10411,20240925 13:05:00,69.16,69.25,69.13,69.15,401 10412,20240925 13:10:00,69.15,69.22,69.13,69.2,329 10413,20240925 13:15:00,69.2,69.22,69.07,69.11,225 10414,20240925 13:20:00,69.12,69.12,68.94,69.02,684 10415,20240925 13:25:00,69.02,69.07,68.93,68.96,603 10416,20240925 13:30:00,68.98,69.03,68.91,69.0,204 10417,20240925 13:35:00,68.98,68.98,68.84,68.85,308 10418,20240925 13:40:00,68.86,68.94,68.84,68.93,196 10419,20240925 13:45:00,68.92,68.97,68.91,68.97,241 10420,20240925 13:50:00,68.96,69.11,68.93,69.09,605 10421,20240925 13:55:00,69.1,69.1,69.0,69.02,377 10422,20240925 14:00:00,69.03,69.11,69.0,69.09,339 10423,20240925 14:05:00,69.1,69.19,69.05,69.14,481 10424,20240925 14:10:00,69.14,69.2,69.12,69.16,551 10425,20240925 14:15:00,69.17,69.23,69.12,69.16,325 10426,20240925 14:20:00,69.16,69.23,69.12,69.12,292 10427,20240925 14:25:00,69.12,69.21,69.07,69.11,1705 10428,20240925 14:30:00,69.11,69.24,69.1,69.14,565 10429,20240925 14:35:00,69.14,69.15,69.06,69.13,503 10430,20240925 14:40:00,69.13,69.17,69.09,69.15,339 10431,20240925 14:45:00,69.15,69.19,69.12,69.17,225 10432,20240925 14:50:00,69.18,69.22,69.15,69.17,327 10433,20240925 14:55:00,69.18,69.19,69.13,69.15,128 10434,20240925 15:00:00,69.14,69.2,69.14,69.18,104 10435,20240925 15:05:00,69.19,69.24,69.18,69.23,117 10436,20240925 15:10:00,69.22,69.22,69.15,69.15,79 10437,20240925 15:15:00,69.18,69.19,69.13,69.14,50 10438,20240925 15:20:00,69.16,69.17,69.13,69.13,88 10439,20240925 15:25:00,69.15,69.15,69.1,69.12,67 10440,20240925 15:30:00,69.12,69.17,69.12,69.12,109 10441,20240925 15:35:00,69.11,69.16,69.11,69.15,78 10442,20240925 15:40:00,69.15,69.15,69.12,69.12,31 10443,20240925 15:45:00,69.11,69.17,69.11,69.16,83 10444,20240925 15:50:00,69.15,69.19,69.15,69.17,34 10445,20240925 15:55:00,69.16,69.22,69.16,69.21,101 10446,20240925 16:00:00,69.21,69.23,69.19,69.21,72 10447,20240925 16:05:00,69.21,69.26,69.21,69.25,76 10448,20240925 16:10:00,69.22,69.28,69.22,69.27,62 10449,20240925 16:15:00,69.26,69.27,69.24,69.26,36 10450,20240925 16:20:00,69.25,69.26,69.23,69.26,102 10451,20240925 16:25:00,69.25,69.26,69.24,69.25,22 10452,20240925 16:30:00,69.24,69.24,69.21,69.22,53 10453,20240925 16:35:00,69.2,69.22,69.19,69.22,23 10454,20240925 16:40:00,69.22,69.25,69.22,69.24,66 10455,20240925 16:45:00,69.24,69.24,69.21,69.23,48 10456,20240925 16:50:00,69.22,69.25,69.22,69.23,36 10457,20240925 16:55:00,69.24,69.28,69.23,69.27,44 10458,20240925 18:00:00,69.3,69.32,69.1,69.1,128 10459,20240925 18:05:00,69.15,69.15,69.01,69.09,163 10460,20240925 18:10:00,69.08,69.09,69.02,69.05,90 10461,20240925 18:15:00,69.06,69.1,68.96,69.05,229 10462,20240925 18:20:00,69.02,69.06,69.0,69.06,30 10463,20240925 18:25:00,69.05,69.07,69.05,69.05,16 10464,20240925 18:30:00,69.07,69.08,69.0,69.04,93 10465,20240925 18:35:00,69.06,69.09,69.05,69.07,10 10466,20240925 18:40:00,69.08,69.09,69.07,69.08,7 10467,20240925 18:45:00,69.09,69.1,69.07,69.08,26 10468,20240925 18:50:00,69.07,69.07,69.05,69.05,10 10469,20240925 18:55:00,69.04,69.05,69.03,69.05,17 10470,20240925 19:00:00,69.06,69.07,69.06,69.07,10 10471,20240925 19:05:00,69.07,69.09,69.07,69.09,43 10472,20240925 19:10:00,69.11,69.12,69.09,69.1,16 10473,20240925 19:15:00,69.09,69.1,69.08,69.1,23 10474,20240925 19:20:00,69.11,69.12,69.09,69.11,34 10475,20240925 19:25:00,69.1,69.1,69.1,69.1,1 10476,20240925 19:30:00,69.09,69.09,69.07,69.07,9 10477,20240925 19:35:00,69.09,69.09,69.07,69.07,8 10478,20240925 19:40:00,69.06,69.06,69.04,69.04,20 10479,20240925 19:45:00,69.08,69.08,69.07,69.08,22 10480,20240925 19:50:00,69.08,69.09,69.06,69.08,51 10481,20240925 19:55:00,69.09,69.09,69.06,69.08,24 10482,20240925 20:00:00,69.07,69.15,69.04,69.06,208 10483,20240925 20:05:00,69.08,69.18,69.07,69.17,44 10484,20240925 20:10:00,69.19,69.2,69.18,69.18,17 10485,20240925 20:15:00,69.19,69.22,69.19,69.19,19 10486,20240925 20:20:00,69.19,69.21,69.18,69.19,15 10487,20240925 20:25:00,69.2,69.21,69.2,69.2,7 10488,20240925 20:30:00,69.21,69.21,69.2,69.2,14 10489,20240925 20:35:00,69.19,69.21,69.19,69.21,8 10490,20240925 20:40:00,69.21,69.21,69.19,69.19,11 10491,20240925 20:45:00,69.18,69.23,69.18,69.23,16 10492,20240925 20:50:00,69.21,69.21,69.17,69.17,14 10493,20240925 20:55:00,69.18,69.25,69.18,69.24,20 10494,20240925 21:00:00,69.23,69.25,69.22,69.22,20 10495,20240925 21:05:00,69.23,69.23,69.18,69.18,13 10496,20240925 21:10:00,69.17,69.18,69.15,69.17,19 10497,20240925 21:15:00,69.15,69.15,69.13,69.14,17 10498,20240925 21:20:00,69.15,69.17,69.15,69.17,6 10499,20240925 21:25:00,69.16,69.17,69.08,69.08,21 10500,20240925 21:30:00,69.07,69.18,69.07,69.18,42 10501,20240925 21:35:00,69.17,69.17,69.13,69.13,5 10502,20240925 21:40:00,69.18,69.18,69.14,69.14,10 10503,20240925 21:45:00,69.14,69.25,69.14,69.25,12 10504,20240925 21:50:00,69.26,69.32,69.26,69.31,29 10505,20240925 21:55:00,69.32,69.47,69.32,69.4,112 10506,20240925 22:00:00,69.39,69.39,69.34,69.35,60 10507,20240925 22:05:00,69.34,69.35,69.31,69.33,13 10508,20240925 22:10:00,69.31,69.32,69.27,69.27,15 10509,20240925 22:15:00,69.26,69.28,69.26,69.28,18 10510,20240925 22:20:00,69.27,69.28,69.24,69.27,32 10511,20240925 22:25:00,69.27,69.32,69.25,69.32,24 10512,20240925 22:30:00,69.32,69.32,69.25,69.26,29 10513,20240925 22:35:00,69.26,69.29,69.25,69.27,20 10514,20240925 22:40:00,69.25,69.26,69.21,69.26,21 10515,20240925 22:45:00,69.23,69.23,69.17,69.18,31 10516,20240925 22:50:00,69.19,69.26,69.18,69.26,19 10517,20240925 22:55:00,69.27,69.28,69.24,69.24,27 10518,20240925 23:00:00,69.26,69.3,69.26,69.26,14 10519,20240925 23:05:00,69.26,69.26,69.21,69.21,11 10520,20240925 23:10:00,69.24,69.26,69.23,69.24,26 10521,20240925 23:15:00,69.25,69.25,69.18,69.2,42 10522,20240925 23:20:00,69.19,69.21,69.17,69.21,81 10523,20240925 23:25:00,69.2,69.22,69.18,69.21,25 10524,20240925 23:30:00,69.19,69.2,69.16,69.16,15 10525,20240925 23:35:00,69.16,69.21,69.16,69.2,53 10526,20240925 23:40:00,69.2,69.21,69.19,69.19,24 10527,20240925 23:45:00,69.2,69.26,69.2,69.24,27 10528,20240925 23:50:00,69.24,69.25,69.24,69.25,15 10529,20240925 23:55:00,69.24,69.25,69.23,69.25,44 10530,20240926 00:00:00,69.26,69.27,69.21,69.25,44 10531,20240926 00:05:00,69.25,69.25,69.2,69.2,26 10532,20240926 00:10:00,69.2,69.2,69.09,69.09,34 10533,20240926 00:15:00,69.09,69.13,69.09,69.11,29 10534,20240926 00:20:00,69.12,69.12,69.06,69.07,33 10535,20240926 00:25:00,69.07,69.08,69.03,69.04,75 10536,20240926 00:30:00,69.04,69.05,68.99,68.99,68 10537,20240926 00:35:00,68.98,69.0,68.94,68.94,69 10538,20240926 00:40:00,68.94,68.94,68.89,68.9,55 10539,20240926 00:45:00,68.9,68.9,68.73,68.75,290 10540,20240926 00:50:00,68.76,68.78,68.68,68.69,307 10541,20240926 00:55:00,68.69,68.71,68.63,68.68,315 10542,20240926 01:00:00,68.67,68.68,68.55,68.56,147 10543,20240926 01:05:00,68.56,68.67,68.5,68.61,293 10544,20240926 01:10:00,68.64,68.66,68.56,68.56,175 10545,20240926 01:15:00,68.54,68.59,68.5,68.53,241 10546,20240926 01:20:00,68.54,68.56,68.5,68.54,108 10547,20240926 01:25:00,68.55,68.58,68.53,68.57,109 10548,20240926 01:30:00,68.57,68.57,68.27,68.27,285 10549,20240926 01:35:00,68.28,68.32,68.14,68.17,291 10550,20240926 01:40:00,68.17,68.2,68.0,68.0,391 10551,20240926 01:45:00,68.01,68.06,67.74,67.74,499 10552,20240926 01:50:00,67.74,67.76,67.48,67.49,587 10553,20240926 01:55:00,67.5,67.83,67.44,67.68,677 10554,20240926 02:00:00,67.65,67.67,67.32,67.33,424 10555,20240926 02:05:00,67.33,67.43,67.08,67.11,662 10556,20240926 02:10:00,67.13,67.13,66.69,66.88,865 10557,20240926 02:15:00,66.88,67.12,66.88,67.12,741 10558,20240926 02:20:00,67.11,67.3,67.09,67.26,683 10559,20240926 02:25:00,67.26,67.43,67.26,67.39,545 10560,20240926 02:30:00,67.38,67.53,67.32,67.45,579 10561,20240926 02:35:00,67.47,67.64,67.45,67.63,443 10562,20240926 02:40:00,67.65,67.79,67.58,67.79,362 10563,20240926 02:45:00,67.79,67.83,67.62,67.63,486 10564,20240926 02:50:00,67.62,67.63,67.49,67.54,613 10565,20240926 02:55:00,67.53,67.67,67.53,67.59,657 10566,20240926 03:00:00,67.59,67.63,67.39,67.43,653 10567,20240926 03:05:00,67.43,67.58,67.42,67.46,304 10568,20240926 03:10:00,67.47,67.56,67.42,67.49,234 10569,20240926 03:15:00,67.47,67.54,67.44,67.5,302 10570,20240926 03:20:00,67.47,67.52,67.39,67.46,170 10571,20240926 03:25:00,67.46,67.48,67.42,67.42,123 10572,20240926 03:30:00,67.41,67.41,67.15,67.34,331 10573,20240926 03:35:00,67.33,67.4,67.27,67.35,162 10574,20240926 03:40:00,67.36,67.55,67.36,67.54,310 10575,20240926 03:45:00,67.55,67.63,67.49,67.63,105 10576,20240926 03:50:00,67.63,67.76,67.61,67.76,253 10577,20240926 03:55:00,67.76,67.81,67.67,67.72,189 10578,20240926 04:00:00,67.68,67.86,67.68,67.85,352 10579,20240926 04:05:00,67.86,67.91,67.74,67.74,260 10580,20240926 04:10:00,67.73,67.75,67.62,67.66,252 10581,20240926 04:15:00,67.67,67.73,67.64,67.71,121 10582,20240926 04:20:00,67.69,67.74,67.54,67.55,128 10583,20240926 04:25:00,67.54,67.57,67.49,67.51,215 10584,20240926 04:30:00,67.51,67.54,67.38,67.42,383 10585,20240926 04:35:00,67.43,67.48,67.24,67.3,390 10586,20240926 04:40:00,67.29,67.57,67.29,67.43,570 10587,20240926 04:45:00,67.44,67.74,67.38,67.74,311 10588,20240926 04:50:00,67.75,67.77,67.54,67.59,537 10589,20240926 04:55:00,67.58,67.74,67.58,67.74,180 10590,20240926 05:00:00,67.74,67.89,67.64,67.64,217 10591,20240926 05:05:00,67.63,67.89,67.62,67.86,198 10592,20240926 05:10:00,67.85,67.91,67.73,67.73,108 10593,20240926 05:15:00,67.76,67.77,67.57,67.66,153 10594,20240926 05:20:00,67.65,67.66,67.56,67.66,246 10595,20240926 05:25:00,67.68,67.73,67.56,67.69,246 10596,20240926 05:30:00,67.68,67.86,67.59,67.85,112 10597,20240926 05:35:00,67.85,67.93,67.78,67.9,160 10598,20240926 05:40:00,67.89,68.14,67.85,68.14,462 10599,20240926 05:45:00,68.15,68.17,68.09,68.15,392 10600,20240926 05:50:00,68.12,68.14,67.96,68.0,275 10601,20240926 05:55:00,68.0,68.1,67.97,68.1,283 10602,20240926 06:00:00,68.1,68.21,68.09,68.2,585 10603,20240926 06:05:00,68.21,68.21,68.11,68.13,193 10604,20240926 06:10:00,68.16,68.22,68.14,68.19,125 10605,20240926 06:15:00,68.18,68.21,68.07,68.14,209 10606,20240926 06:20:00,68.13,68.13,67.94,68.02,124 10607,20240926 06:25:00,68.03,68.08,67.97,67.97,144 10608,20240926 06:30:00,67.97,68.16,67.97,68.1,123 10609,20240926 06:35:00,68.06,68.07,67.78,67.85,355 10610,20240926 06:40:00,67.85,67.94,67.83,67.87,140 10611,20240926 06:45:00,67.87,67.87,67.7,67.71,170 10612,20240926 06:50:00,67.7,67.7,67.6,67.64,121 10613,20240926 06:55:00,67.67,67.68,67.47,67.52,242 10614,20240926 07:00:00,67.51,67.54,67.34,67.4,465 10615,20240926 07:05:00,67.37,67.51,67.37,67.41,265 10616,20240926 07:10:00,67.41,67.45,67.22,67.28,617 10617,20240926 07:15:00,67.27,67.33,67.18,67.2,687 10618,20240926 07:20:00,67.2,67.39,67.18,67.38,406 10619,20240926 07:25:00,67.38,67.44,67.34,67.43,186 10620,20240926 07:30:00,67.42,67.53,67.35,67.41,271 10621,20240926 07:35:00,67.41,67.44,67.21,67.25,232 10622,20240926 07:40:00,67.25,67.3,67.21,67.25,168 10623,20240926 07:45:00,67.24,67.25,66.99,67.05,759 10624,20240926 07:50:00,67.04,67.17,67.04,67.12,195 10625,20240926 07:55:00,67.13,67.16,67.0,67.13,342 10626,20240926 08:00:00,67.12,67.39,67.1,67.39,524 10627,20240926 08:05:00,67.39,67.46,67.15,67.24,542 10628,20240926 08:10:00,67.23,67.23,67.12,67.21,276 10629,20240926 08:15:00,67.19,67.28,67.16,67.23,260 10630,20240926 08:20:00,67.26,67.31,67.22,67.29,176 10631,20240926 08:25:00,67.28,67.38,67.21,67.33,134 10632,20240926 08:30:00,67.33,67.41,67.22,67.39,345 10633,20240926 08:35:00,67.41,67.63,67.38,67.62,396 10634,20240926 08:40:00,67.62,67.64,67.57,67.61,326 10635,20240926 08:45:00,67.58,67.61,67.43,67.53,505 10636,20240926 08:50:00,67.55,67.57,67.45,67.48,226 10637,20240926 08:55:00,67.49,67.59,67.47,67.58,203 10638,20240926 09:00:00,67.57,67.92,67.16,67.22,2763 10639,20240926 09:05:00,67.21,67.22,66.76,66.84,1913 10640,20240926 09:10:00,66.85,67.07,66.68,66.74,1077 10641,20240926 09:15:00,66.75,66.88,66.61,66.63,1449 10642,20240926 09:20:00,66.69,67.14,66.67,67.05,926 10643,20240926 09:25:00,67.06,67.15,66.92,67.08,598 10644,20240926 09:30:00,67.07,67.17,66.75,66.81,1079 10645,20240926 09:35:00,66.81,67.06,66.7,66.71,965 10646,20240926 09:40:00,66.7,66.8,66.53,66.6,999 10647,20240926 09:45:00,66.6,66.68,66.49,66.64,1199 10648,20240926 09:50:00,66.62,66.87,66.58,66.74,1047 10649,20240926 09:55:00,66.75,66.97,66.64,66.94,656 10650,20240926 10:00:00,66.94,67.04,66.81,66.86,990 10651,20240926 10:05:00,66.88,66.99,66.79,66.99,486 10652,20240926 10:10:00,66.98,67.13,66.95,67.07,574 10653,20240926 10:15:00,67.09,67.09,66.86,66.94,429 10654,20240926 10:20:00,66.94,67.35,66.9,67.32,946 10655,20240926 10:25:00,67.33,67.55,67.32,67.48,1272 10656,20240926 10:30:00,67.46,67.78,67.46,67.78,1815 10657,20240926 10:35:00,67.79,67.8,67.49,67.51,945 10658,20240926 10:40:00,67.5,67.5,67.27,67.33,812 10659,20240926 10:45:00,67.33,67.55,67.33,67.36,517 10660,20240926 10:50:00,67.39,67.5,67.24,67.49,383 10661,20240926 10:55:00,67.52,67.67,67.44,67.59,531 10662,20240926 11:00:00,67.59,67.64,67.48,67.61,525 10663,20240926 11:05:00,67.61,67.71,67.52,67.58,378 10664,20240926 11:10:00,67.59,67.62,67.35,67.42,447 10665,20240926 11:15:00,67.38,67.43,67.27,67.36,345 10666,20240926 11:20:00,67.35,67.39,67.26,67.37,332 10667,20240926 11:25:00,67.36,67.93,67.36,67.89,1378 10668,20240926 11:30:00,67.87,67.91,67.53,67.6,1054 10669,20240926 11:35:00,67.61,67.61,67.46,67.5,243 10670,20240926 11:40:00,67.5,67.59,67.41,67.59,531 10671,20240926 11:45:00,67.57,67.62,67.4,67.52,443 10672,20240926 11:50:00,67.52,67.61,67.48,67.56,386 10673,20240926 11:55:00,67.57,67.77,67.57,67.75,308 10674,20240926 12:00:00,67.77,67.78,67.64,67.76,516 10675,20240926 12:05:00,67.77,67.77,67.63,67.67,219 10676,20240926 12:10:00,67.64,67.69,67.49,67.58,393 10677,20240926 12:15:00,67.58,67.6,67.51,67.58,191 10678,20240926 12:20:00,67.58,67.59,67.42,67.46,212 10679,20240926 12:25:00,67.46,67.48,67.39,67.41,123 10680,20240926 12:30:00,67.4,67.4,67.12,67.13,754 10681,20240926 12:35:00,67.12,67.21,67.05,67.16,405 10682,20240926 12:40:00,67.14,67.31,67.14,67.16,209 10683,20240926 12:45:00,67.17,67.34,67.16,67.25,373 10684,20240926 12:50:00,67.25,67.27,67.07,67.09,478 10685,20240926 12:55:00,67.09,67.17,67.02,67.16,346 10686,20240926 13:00:00,67.16,67.28,67.11,67.26,295 10687,20240926 13:05:00,67.25,67.37,67.22,67.3,555 10688,20240926 13:10:00,67.28,67.3,67.14,67.2,236 10689,20240926 13:15:00,67.19,67.19,66.97,66.97,225 10690,20240926 13:20:00,66.96,67.0,66.89,66.95,212 10691,20240926 13:25:00,66.95,66.95,66.86,66.95,197 10692,20240926 13:30:00,66.99,67.01,66.91,66.94,253 10693,20240926 13:35:00,66.94,66.95,66.85,66.93,363 10694,20240926 13:40:00,66.92,66.97,66.83,66.93,223 10695,20240926 13:45:00,66.93,67.03,66.92,66.96,183 10696,20240926 13:50:00,66.94,66.99,66.84,66.96,216 10697,20240926 13:55:00,66.96,67.05,66.94,67.0,241 10698,20240926 14:00:00,66.99,67.12,66.99,67.06,495 10699,20240926 14:05:00,67.05,67.18,67.03,67.17,267 10700,20240926 14:10:00,67.18,67.21,67.07,67.15,424 10701,20240926 14:15:00,67.16,67.17,67.02,67.06,465 10702,20240926 14:20:00,67.06,67.13,66.98,67.11,615 10703,20240926 14:25:00,67.11,67.27,67.03,67.18,1998 10704,20240926 14:30:00,67.17,67.21,67.14,67.17,508 10705,20240926 14:35:00,67.18,67.18,67.06,67.1,156 10706,20240926 14:40:00,67.11,67.12,67.07,67.09,274 10707,20240926 14:45:00,67.09,67.13,67.08,67.1,156 10708,20240926 14:50:00,67.1,67.14,67.07,67.07,104 10709,20240926 14:55:00,67.07,67.09,67.03,67.08,91 10710,20240926 15:00:00,67.08,67.11,67.06,67.09,79 10711,20240926 15:05:00,67.1,67.1,67.06,67.07,59 10712,20240926 15:10:00,67.07,67.07,67.0,67.04,116 10713,20240926 15:15:00,67.03,67.04,66.99,67.01,73 10714,20240926 15:20:00,67.02,67.05,67.0,67.0,83 10715,20240926 15:25:00,67.01,67.01,66.91,66.92,84 10716,20240926 15:30:00,66.92,66.97,66.83,66.83,190 10717,20240926 15:35:00,66.84,66.84,66.79,66.84,60 10718,20240926 15:40:00,66.84,66.84,66.79,66.82,153 10719,20240926 15:45:00,66.82,66.88,66.82,66.82,156 10720,20240926 15:50:00,66.83,66.85,66.79,66.79,211 10721,20240926 15:55:00,66.79,66.87,66.77,66.83,253 10722,20240926 16:00:00,66.83,66.91,66.83,66.91,53 10723,20240926 16:05:00,66.91,66.92,66.89,66.91,35 10724,20240926 16:10:00,66.91,66.93,66.89,66.93,46 10725,20240926 16:15:00,66.91,66.95,66.9,66.93,109 10726,20240926 16:20:00,66.96,66.96,66.94,66.95,47 10727,20240926 16:25:00,66.94,66.97,66.93,66.97,56 10728,20240926 16:30:00,66.96,66.97,66.95,66.95,27 10729,20240926 16:35:00,66.97,66.97,66.9,66.9,50 10730,20240926 16:40:00,66.9,66.93,66.9,66.93,26 10731,20240926 16:45:00,66.95,66.97,66.93,66.97,46 10732,20240926 16:50:00,66.97,67.03,66.97,67.03,41 10733,20240926 16:55:00,67.03,67.03,66.93,66.97,165 10734,20240926 18:00:00,66.95,67.01,66.92,66.94,157 10735,20240926 18:05:00,66.96,67.01,66.96,67.0,11 10736,20240926 18:10:00,67.02,67.02,67.02,67.02,3 10737,20240926 18:15:00,67.03,67.05,67.03,67.05,23 10738,20240926 18:20:00,67.05,67.06,67.05,67.05,6 10739,20240926 18:25:00,67.06,67.06,67.05,67.06,14 10740,20240926 18:30:00,67.06,67.06,67.06,67.06,0 10741,20240926 18:35:00,67.08,67.08,67.06,67.06,2 10742,20240926 18:40:00,67.06,67.08,67.05,67.07,17 10743,20240926 18:45:00,67.07,67.08,67.07,67.08,7 10744,20240926 18:50:00,67.08,67.08,67.08,67.08,1 10745,20240926 18:55:00,67.08,67.09,67.08,67.09,21 10746,20240926 19:00:00,67.07,67.07,67.04,67.05,33 10747,20240926 19:05:00,67.06,67.06,67.06,67.06,3 10748,20240926 19:10:00,67.08,67.08,67.08,67.08,4 10749,20240926 19:15:00,67.07,67.07,67.05,67.06,16 10750,20240926 19:20:00,67.04,67.04,67.04,67.04,1 10751,20240926 19:25:00,67.05,67.05,66.98,67.0,26 10752,20240926 19:30:00,66.98,66.98,66.98,66.98,10 10753,20240926 19:35:00,66.99,67.0,66.98,66.98,18 10754,20240926 19:40:00,66.97,66.97,66.93,66.93,8 10755,20240926 19:45:00,66.93,66.94,66.92,66.93,15 10756,20240926 19:50:00,66.91,66.91,66.83,66.84,43 10757,20240926 19:55:00,66.85,66.87,66.83,66.86,20 10758,20240926 20:00:00,66.85,66.89,66.77,66.82,131 10759,20240926 20:05:00,66.82,66.84,66.74,66.77,61 10760,20240926 20:10:00,66.76,66.76,66.7,66.74,28 10761,20240926 20:15:00,66.77,66.77,66.72,66.73,24 10762,20240926 20:20:00,66.72,66.72,66.64,66.65,96 10763,20240926 20:25:00,66.64,66.65,66.59,66.62,82 10764,20240926 20:30:00,66.65,66.65,66.58,66.59,50 10765,20240926 20:35:00,66.6,66.61,66.58,66.61,22 10766,20240926 20:40:00,66.63,66.65,66.6,66.6,18 10767,20240926 20:45:00,66.62,66.68,66.59,66.68,33 10768,20240926 20:50:00,66.69,66.69,66.65,66.65,32 10769,20240926 20:55:00,66.66,66.7,66.66,66.66,31 10770,20240926 21:00:00,66.66,66.85,66.61,66.85,75 10771,20240926 21:05:00,66.83,66.86,66.8,66.8,24 10772,20240926 21:10:00,66.87,66.93,66.85,66.85,25 10773,20240926 21:15:00,66.86,66.86,66.8,66.81,25 10774,20240926 21:20:00,66.84,66.85,66.8,66.8,25 10775,20240926 21:25:00,66.79,66.83,66.79,66.82,19 10776,20240926 21:30:00,66.82,66.83,66.72,66.78,47 10777,20240926 21:35:00,66.74,66.8,66.7,66.8,33 10778,20240926 21:40:00,66.82,66.89,66.79,66.79,30 10779,20240926 21:45:00,66.78,66.81,66.76,66.77,13 10780,20240926 21:50:00,66.79,66.89,66.79,66.89,4 10781,20240926 21:55:00,66.86,66.92,66.86,66.87,20 10782,20240926 22:00:00,66.88,66.88,66.77,66.77,17 10783,20240926 22:05:00,66.76,66.77,66.76,66.77,7 10784,20240926 22:10:00,66.79,66.83,66.79,66.83,33 10785,20240926 22:15:00,66.82,66.85,66.8,66.85,12 10786,20240926 22:20:00,66.83,66.83,66.81,66.82,10 10787,20240926 22:25:00,66.8,66.8,66.78,66.78,17 10788,20240926 22:30:00,66.77,66.79,66.77,66.79,5 10789,20240926 22:35:00,66.81,66.82,66.77,66.81,12 10790,20240926 22:40:00,66.8,66.85,66.8,66.85,7 10791,20240926 22:45:00,66.85,66.9,66.85,66.89,18 10792,20240926 22:50:00,66.88,66.89,66.83,66.83,10 10793,20240926 22:55:00,66.85,66.94,66.84,66.94,18 10794,20240926 23:00:00,66.93,66.93,66.89,66.9,21 10795,20240926 23:05:00,66.9,66.92,66.87,66.87,12 10796,20240926 23:10:00,66.92,66.92,66.88,66.88,28 10797,20240926 23:15:00,66.91,66.97,66.87,66.95,40 10798,20240926 23:20:00,66.96,67.01,66.92,66.99,61 10799,20240926 23:25:00,66.98,67.04,66.96,67.04,168 10800,20240926 23:30:00,67.02,67.02,66.94,66.95,57 10801,20240926 23:35:00,66.98,66.99,66.97,66.99,12 10802,20240926 23:40:00,66.99,67.06,66.99,67.03,32 10803,20240926 23:45:00,67.02,67.02,66.99,66.99,9 10804,20240926 23:50:00,67.0,67.02,67.0,67.0,12 10805,20240926 23:55:00,67.01,67.02,67.01,67.02,7 10806,20240927 00:00:00,67.02,67.05,67.0,67.04,16 10807,20240927 00:05:00,67.05,67.08,67.04,67.08,8 10808,20240927 00:10:00,67.06,67.06,67.02,67.05,30 10809,20240927 00:15:00,67.03,67.03,67.01,67.01,38 10810,20240927 00:20:00,67.0,67.01,66.97,67.0,34 10811,20240927 00:25:00,67.0,67.0,66.99,67.0,20 10812,20240927 00:30:00,67.0,67.02,67.0,67.01,19 10813,20240927 00:35:00,67.02,67.02,66.97,66.97,33 10814,20240927 00:40:00,66.98,67.0,66.95,66.99,18 10815,20240927 00:45:00,67.0,67.0,66.96,66.97,11 10816,20240927 00:50:00,66.98,67.01,66.96,67.01,8 10817,20240927 00:55:00,67.01,67.04,67.01,67.03,13 10818,20240927 01:00:00,67.05,67.06,67.04,67.04,11 10819,20240927 01:05:00,67.05,67.12,67.05,67.09,54 10820,20240927 01:10:00,67.1,67.13,67.08,67.11,38 10821,20240927 01:15:00,67.1,67.1,67.08,67.08,15 10822,20240927 01:20:00,67.09,67.11,67.05,67.07,36 10823,20240927 01:25:00,67.07,67.07,66.95,66.95,25 10824,20240927 01:30:00,66.94,66.94,66.88,66.9,85 10825,20240927 01:35:00,66.93,66.98,66.92,66.96,30 10826,20240927 01:40:00,67.0,67.09,66.97,67.07,109 10827,20240927 01:45:00,67.06,67.09,67.03,67.06,75 10828,20240927 01:50:00,67.07,67.08,66.95,66.97,61 10829,20240927 01:55:00,66.96,66.98,66.93,66.95,60 10830,20240927 02:00:00,66.98,67.01,66.96,66.96,40 10831,20240927 02:05:00,66.97,67.08,66.96,67.08,74 10832,20240927 02:10:00,67.07,67.08,67.02,67.08,78 10833,20240927 02:15:00,67.1,67.25,67.05,67.24,133 10834,20240927 02:20:00,67.23,67.35,67.21,67.34,163 10835,20240927 02:25:00,67.34,67.34,67.28,67.32,149 10836,20240927 02:30:00,67.32,67.4,67.3,67.38,101 10837,20240927 02:35:00,67.36,67.37,67.29,67.36,78 10838,20240927 02:40:00,67.35,67.38,67.31,67.32,68 10839,20240927 02:45:00,67.32,67.36,67.28,67.33,126 10840,20240927 02:50:00,67.32,67.41,67.28,67.38,96 10841,20240927 02:55:00,67.35,67.36,67.29,67.32,126 10842,20240927 03:00:00,67.33,67.37,67.28,67.29,127 10843,20240927 03:05:00,67.27,67.31,67.22,67.22,116 10844,20240927 03:10:00,67.22,67.24,67.14,67.18,90 10845,20240927 03:15:00,67.16,67.22,67.12,67.22,76 10846,20240927 03:20:00,67.22,67.22,67.03,67.03,75 10847,20240927 03:25:00,67.04,67.04,66.98,67.03,115 10848,20240927 03:30:00,67.01,67.05,66.97,66.97,41 10849,20240927 03:35:00,66.96,67.03,66.89,67.02,122 10850,20240927 03:40:00,67.01,67.16,66.97,67.14,114 10851,20240927 03:45:00,67.13,67.22,67.13,67.2,74 10852,20240927 03:50:00,67.21,67.48,67.21,67.42,301 10853,20240927 03:55:00,67.4,67.4,67.3,67.37,138 10854,20240927 04:00:00,67.38,67.45,67.26,67.31,458 10855,20240927 04:05:00,67.33,67.45,67.32,67.43,154 10856,20240927 04:10:00,67.43,67.54,67.41,67.54,217 10857,20240927 04:15:00,67.53,67.6,67.5,67.56,134 10858,20240927 04:20:00,67.59,67.59,67.45,67.57,175 10859,20240927 04:25:00,67.59,67.6,67.39,67.4,215 10860,20240927 04:30:00,67.4,67.41,67.31,67.35,190 10861,20240927 04:35:00,67.36,67.38,67.18,67.24,229 10862,20240927 04:40:00,67.22,67.27,67.18,67.26,64 10863,20240927 04:45:00,67.28,67.28,67.2,67.22,110 10864,20240927 04:50:00,67.21,67.24,67.16,67.2,63 10865,20240927 04:55:00,67.21,67.4,67.21,67.4,147 10866,20240927 05:00:00,67.41,67.54,67.38,67.38,218 10867,20240927 05:05:00,67.36,67.4,67.3,67.4,51 10868,20240927 05:10:00,67.39,67.41,67.31,67.35,87 10869,20240927 05:15:00,67.34,67.48,67.34,67.43,215 10870,20240927 05:20:00,67.43,67.45,67.39,67.42,74 10871,20240927 05:25:00,67.4,67.4,67.18,67.22,115 10872,20240927 05:30:00,67.21,67.23,67.08,67.09,97 10873,20240927 05:35:00,67.09,67.12,67.03,67.06,78 10874,20240927 05:40:00,67.05,67.14,67.04,67.06,75 10875,20240927 05:45:00,67.06,67.07,67.03,67.05,148 10876,20240927 05:50:00,67.07,67.16,67.02,67.16,101 10877,20240927 05:55:00,67.15,67.21,67.13,67.18,81 10878,20240927 06:00:00,67.2,67.32,67.16,67.17,107 10879,20240927 06:05:00,67.17,67.22,67.14,67.19,59 10880,20240927 06:10:00,67.19,67.31,67.17,67.31,91 10881,20240927 06:15:00,67.29,67.29,67.23,67.26,77 10882,20240927 06:20:00,67.26,67.35,67.25,67.29,96 10883,20240927 06:25:00,67.3,67.33,67.27,67.28,69 10884,20240927 06:30:00,67.27,67.42,67.27,67.37,73 10885,20240927 06:35:00,67.38,67.43,67.35,67.4,59 10886,20240927 06:40:00,67.4,67.44,67.39,67.4,71 10887,20240927 06:45:00,67.4,67.42,67.34,67.41,62 10888,20240927 06:50:00,67.4,67.41,67.32,67.34,56 10889,20240927 06:55:00,67.34,67.35,67.24,67.24,129 10890,20240927 07:00:00,67.24,67.33,67.23,67.29,106 10891,20240927 07:05:00,67.29,67.36,67.28,67.33,108 10892,20240927 07:10:00,67.34,67.37,67.31,67.35,82 10893,20240927 07:15:00,67.34,67.45,67.33,67.45,92 10894,20240927 07:20:00,67.46,67.46,67.37,67.38,113 10895,20240927 07:25:00,67.38,67.41,67.22,67.25,163 10896,20240927 07:30:00,67.26,67.34,67.22,67.28,297 10897,20240927 07:35:00,67.3,67.33,67.27,67.31,80 10898,20240927 07:40:00,67.32,67.36,67.29,67.3,49 10899,20240927 07:45:00,67.31,67.47,67.28,67.44,72 10900,20240927 07:50:00,67.41,67.43,67.38,67.42,26 10901,20240927 07:55:00,67.42,67.42,67.28,67.28,163 10902,20240927 08:00:00,67.29,67.41,67.25,67.38,161 10903,20240927 08:05:00,67.38,67.4,67.18,67.21,297 10904,20240927 08:10:00,67.22,67.28,67.13,67.21,202 10905,20240927 08:15:00,67.22,67.25,66.98,66.99,236 10906,20240927 08:20:00,66.97,67.12,66.97,67.06,198 10907,20240927 08:25:00,67.06,67.1,67.01,67.04,90 10908,20240927 08:30:00,67.03,67.19,66.98,67.11,289 10909,20240927 08:35:00,67.09,67.15,67.02,67.13,180 10910,20240927 08:40:00,67.11,67.16,67.08,67.16,196 10911,20240927 08:45:00,67.16,67.29,67.1,67.1,144 10912,20240927 08:50:00,67.09,67.1,66.87,66.87,352 10913,20240927 08:55:00,66.88,66.97,66.88,66.96,197 10914,20240927 09:00:00,66.95,67.23,66.78,67.23,721 10915,20240927 09:05:00,67.21,67.25,66.97,67.05,372 10916,20240927 09:10:00,67.05,67.15,66.9,67.06,248 10917,20240927 09:15:00,67.04,67.15,67.01,67.05,233 10918,20240927 09:20:00,67.04,67.11,66.95,66.96,314 10919,20240927 09:25:00,66.95,67.2,66.9,67.12,635 10920,20240927 09:30:00,67.12,67.27,67.04,67.11,581 10921,20240927 09:35:00,67.12,67.26,67.05,67.1,619 10922,20240927 09:40:00,67.09,67.14,66.85,66.85,412 10923,20240927 09:45:00,66.85,66.86,66.62,66.76,936 10924,20240927 09:50:00,66.75,66.97,66.71,66.93,564 10925,20240927 09:55:00,66.92,66.97,66.83,66.9,242 10926,20240927 10:00:00,66.89,67.05,66.87,66.93,519 10927,20240927 10:05:00,66.92,66.97,66.75,66.8,395 10928,20240927 10:10:00,66.8,67.14,66.78,67.14,556 10929,20240927 10:15:00,67.13,67.24,67.12,67.18,534 10930,20240927 10:20:00,67.19,67.36,67.18,67.24,562 10931,20240927 10:25:00,67.23,67.38,67.19,67.31,499 10932,20240927 10:30:00,67.31,67.38,67.25,67.34,430 10933,20240927 10:35:00,67.31,67.51,67.24,67.42,500 10934,20240927 10:40:00,67.43,67.46,67.36,67.41,383 10935,20240927 10:45:00,67.4,67.49,67.33,67.37,436 10936,20240927 10:50:00,67.37,67.53,67.37,67.46,264 10937,20240927 10:55:00,67.46,67.53,67.4,67.43,199 10938,20240927 11:00:00,67.44,67.46,67.29,67.37,426 10939,20240927 11:05:00,67.36,67.42,67.16,67.16,579 10940,20240927 11:10:00,67.18,67.31,67.16,67.24,434 10941,20240927 11:15:00,67.23,67.25,67.15,67.23,152 10942,20240927 11:20:00,67.2,67.37,67.17,67.35,417 10943,20240927 11:25:00,67.37,67.37,67.19,67.28,469 10944,20240927 11:30:00,67.29,67.32,67.08,67.11,665 10945,20240927 11:35:00,67.11,67.13,67.03,67.13,668 10946,20240927 11:40:00,67.13,67.38,67.1,67.35,511 10947,20240927 11:45:00,67.36,67.86,67.35,67.83,1828 10948,20240927 11:50:00,67.84,67.91,67.55,67.63,1307 10949,20240927 11:55:00,67.63,67.69,67.52,67.56,719 10950,20240927 12:00:00,67.58,67.6,67.43,67.5,517 10951,20240927 12:05:00,67.5,67.7,67.48,67.7,420 10952,20240927 12:10:00,67.69,67.97,67.69,67.9,1649 10953,20240927 12:15:00,67.89,68.06,67.88,67.95,1164 10954,20240927 12:20:00,67.95,67.99,67.88,67.93,590 10955,20240927 12:25:00,67.94,67.94,67.52,67.6,1109 10956,20240927 12:30:00,67.6,67.62,67.44,67.52,618 10957,20240927 12:35:00,67.51,67.67,67.47,67.62,592 10958,20240927 12:40:00,67.62,67.66,67.58,67.61,327 10959,20240927 12:45:00,67.6,67.7,67.58,67.63,1085 10960,20240927 12:50:00,67.65,67.78,67.63,67.75,458 10961,20240927 12:55:00,67.75,67.79,67.67,67.76,528 10962,20240927 13:00:00,67.77,67.9,67.75,67.88,642 10963,20240927 13:05:00,67.89,67.94,67.79,67.79,739 10964,20240927 13:10:00,67.8,67.8,67.6,67.71,513 10965,20240927 13:15:00,67.69,67.7,67.6,67.65,297 10966,20240927 13:20:00,67.64,67.65,67.52,67.54,398 10967,20240927 13:25:00,67.53,67.58,67.48,67.53,624 10968,20240927 13:30:00,67.53,67.56,67.45,67.5,329 10969,20240927 13:35:00,67.5,67.5,67.15,67.2,808 10970,20240927 13:40:00,67.19,67.21,67.03,67.17,530 10971,20240927 13:45:00,67.16,67.26,67.14,67.2,362 10972,20240927 13:50:00,67.19,67.26,67.19,67.25,159 10973,20240927 13:55:00,67.24,67.35,67.22,67.22,326 10974,20240927 14:00:00,67.26,67.29,67.17,67.29,320 10975,20240927 14:05:00,67.29,67.36,67.26,67.35,204 10976,20240927 14:10:00,67.34,67.81,67.32,67.74,1774 10977,20240927 14:15:00,67.74,67.77,67.62,67.76,460 10978,20240927 14:20:00,67.75,67.83,67.71,67.78,747 10979,20240927 14:25:00,67.78,67.84,67.61,67.62,2172 10980,20240927 14:30:00,67.62,67.74,67.59,67.74,548 10981,20240927 14:35:00,67.73,67.81,67.72,67.8,212 10982,20240927 14:40:00,67.79,67.83,67.76,67.8,207 10983,20240927 14:45:00,67.8,67.93,67.79,67.91,489 10984,20240927 14:50:00,67.91,67.91,67.81,67.81,133 10985,20240927 14:55:00,67.8,67.81,67.72,67.73,268 10986,20240927 15:00:00,67.74,67.75,67.67,67.7,266 10987,20240927 15:05:00,67.7,67.71,67.68,67.68,80 10988,20240927 15:10:00,67.68,67.74,67.67,67.73,236 10989,20240927 15:15:00,67.75,67.77,67.74,67.75,159 10990,20240927 15:20:00,67.77,67.79,67.74,67.77,139 10991,20240927 15:25:00,67.77,67.82,67.77,67.78,179 10992,20240927 15:30:00,67.79,67.89,67.79,67.89,148 10993,20240927 15:35:00,67.88,67.93,67.86,67.92,148 10994,20240927 15:40:00,67.91,68.03,67.91,68.02,217 10995,20240927 15:45:00,68.0,68.05,67.97,68.04,219 10996,20240927 15:50:00,68.03,68.07,68.03,68.06,125 10997,20240927 15:55:00,68.06,68.1,68.03,68.03,123 10998,20240927 16:00:00,68.01,68.02,67.97,68.02,35 10999,20240927 16:05:00,68.02,68.05,68.01,68.02,119 11000,20240927 16:10:00,68.02,68.03,68.0,68.02,49 11001,20240927 16:15:00,68.03,68.03,68.01,68.02,49 11002,20240927 16:20:00,68.03,68.06,68.02,68.06,30 11003,20240927 16:25:00,68.07,68.08,68.04,68.06,42 11004,20240927 16:30:00,68.05,68.09,68.05,68.08,21 11005,20240927 16:35:00,68.07,68.08,68.04,68.06,69 11006,20240927 16:40:00,68.06,68.09,68.06,68.08,44 11007,20240927 16:45:00,68.08,68.13,68.08,68.11,154 11008,20240927 16:50:00,68.09,68.1,68.08,68.08,86 11009,20240927 16:55:00,68.09,68.13,68.08,68.11,101 11010,20240929 18:00:00,68.08,68.11,67.72,67.78,486 11011,20240929 18:05:00,67.77,67.81,67.67,67.71,41 11012,20240929 18:10:00,67.71,67.72,67.58,67.72,85 11013,20240929 18:15:00,67.71,67.71,67.49,67.57,58 11014,20240929 18:20:00,67.57,67.58,67.4,67.43,48 11015,20240929 18:25:00,67.45,67.53,67.44,67.5,52 11016,20240929 18:30:00,67.48,67.51,67.43,67.49,65 11017,20240929 18:35:00,67.47,67.49,67.47,67.49,17 11018,20240929 18:40:00,67.47,67.54,67.47,67.54,7 11019,20240929 18:45:00,67.55,67.56,67.54,67.54,8 11020,20240929 18:50:00,67.54,67.54,67.49,67.49,5 11021,20240929 18:55:00,67.5,67.53,67.5,67.51,9 11022,20240929 19:00:00,67.5,67.52,67.5,67.52,12 11023,20240929 19:05:00,67.53,67.54,67.53,67.54,6 11024,20240929 19:10:00,67.49,67.49,67.46,67.49,11 11025,20240929 19:15:00,67.48,67.56,67.48,67.56,16 11026,20240929 19:20:00,67.56,67.69,67.56,67.67,93 11027,20240929 19:25:00,67.66,67.69,67.64,67.68,18 11028,20240929 19:30:00,67.69,67.7,67.68,67.68,20 11029,20240929 19:35:00,67.65,67.67,67.65,67.67,4 11030,20240929 19:40:00,67.65,67.7,67.65,67.67,41 11031,20240929 19:45:00,67.7,67.76,67.7,67.75,42 11032,20240929 19:50:00,67.76,67.85,67.76,67.8,67 11033,20240929 19:55:00,67.77,67.82,67.77,67.79,13 11034,20240929 20:00:00,67.82,67.83,67.79,67.79,53 11035,20240929 20:05:00,67.76,67.93,67.76,67.93,34 11036,20240929 20:10:00,67.91,67.91,67.85,67.85,26 11037,20240929 20:15:00,67.8,67.87,67.77,67.82,61 11038,20240929 20:20:00,67.82,67.82,67.77,67.77,6 11039,20240929 20:25:00,67.79,67.8,67.78,67.78,6 11040,20240929 20:30:00,67.79,67.8,67.77,67.77,4 11041,20240929 20:35:00,67.78,67.79,67.69,67.69,47 11042,20240929 20:40:00,67.72,67.78,67.72,67.78,21 11043,20240929 20:45:00,67.75,67.83,67.75,67.81,9 11044,20240929 20:50:00,67.81,67.9,67.81,67.88,11 11045,20240929 20:55:00,67.88,67.91,67.88,67.91,17 11046,20240929 21:00:00,67.93,68.46,67.93,68.27,784 11047,20240929 21:05:00,68.23,68.23,68.02,68.13,132 11048,20240929 21:10:00,68.12,68.21,68.12,68.18,31 11049,20240929 21:15:00,68.15,68.26,68.15,68.19,65 11050,20240929 21:20:00,68.13,68.18,68.09,68.13,39 11051,20240929 21:25:00,68.11,68.26,68.11,68.25,64 11052,20240929 21:30:00,68.26,68.3,68.23,68.28,25 11053,20240929 21:35:00,68.27,68.27,68.0,68.04,88 11054,20240929 21:40:00,68.01,68.01,67.94,67.98,77 11055,20240929 21:45:00,67.96,68.02,67.7,67.74,148 11056,20240929 21:50:00,67.7,67.75,67.62,67.73,57 11057,20240929 21:55:00,67.72,67.81,67.72,67.78,31 11058,20240929 22:00:00,67.75,67.78,67.67,67.73,81 11059,20240929 22:05:00,67.7,67.87,67.69,67.83,36 11060,20240929 22:10:00,67.83,67.91,67.83,67.87,65 11061,20240929 22:15:00,67.81,67.85,67.81,67.85,19 11062,20240929 22:20:00,67.85,67.87,67.84,67.84,3 11063,20240929 22:25:00,67.84,67.9,67.83,67.88,16 11064,20240929 22:30:00,67.89,67.96,67.89,67.95,28 11065,20240929 22:35:00,67.97,68.03,67.95,67.99,38 11066,20240929 22:40:00,68.04,68.06,68.0,68.03,42 11067,20240929 22:45:00,68.03,68.15,68.02,68.1,84 11068,20240929 22:50:00,68.1,68.26,68.1,68.24,63 11069,20240929 22:55:00,68.2,68.2,68.12,68.12,55 11070,20240929 23:00:00,68.15,68.15,68.05,68.08,33 11071,20240929 23:05:00,68.08,68.13,68.06,68.1,75 11072,20240929 23:10:00,68.12,68.12,68.09,68.11,5 11073,20240929 23:15:00,68.13,68.13,68.09,68.12,19 11074,20240929 23:20:00,68.1,68.13,68.09,68.11,28 11075,20240929 23:25:00,68.1,68.2,68.1,68.18,56 11076,20240929 23:30:00,68.18,68.18,68.06,68.11,22 11077,20240929 23:35:00,68.09,68.11,68.09,68.11,22 11078,20240929 23:40:00,68.13,68.13,68.13,68.13,3 11079,20240929 23:45:00,68.07,68.09,68.07,68.08,9 11080,20240929 23:50:00,68.04,68.04,67.94,67.95,48 11081,20240929 23:55:00,67.95,67.98,67.93,67.98,39 11082,20240930 00:00:00,68.03,68.05,68.03,68.03,4 11083,20240930 00:05:00,68.02,68.03,68.01,68.01,10 11084,20240930 00:10:00,68.0,68.02,67.99,67.99,6 11085,20240930 00:15:00,67.98,68.02,67.98,68.02,4 11086,20240930 00:20:00,67.99,67.99,67.99,67.99,1 11087,20240930 00:25:00,67.99,68.0,67.96,67.96,24 11088,20240930 00:30:00,67.97,68.03,67.96,68.02,29 11089,20240930 00:35:00,68.02,68.08,68.02,68.06,18 11090,20240930 00:40:00,68.07,68.07,68.07,68.07,2 11091,20240930 00:45:00,68.1,68.1,68.06,68.06,7 11092,20240930 00:50:00,68.06,68.06,68.06,68.06,0 11093,20240930 00:55:00,68.06,68.06,68.06,68.06,0 11094,20240930 01:00:00,68.05,68.07,68.03,68.07,6 11095,20240930 01:05:00,68.1,68.1,68.06,68.08,6 11096,20240930 01:10:00,68.06,68.06,67.95,67.95,18 11097,20240930 01:15:00,67.97,68.09,67.97,68.06,63 11098,20240930 01:20:00,68.05,68.12,68.05,68.11,47 11099,20240930 01:25:00,68.15,68.17,68.13,68.17,19 11100,20240930 01:30:00,68.18,68.43,68.18,68.38,233 11101,20240930 01:35:00,68.37,68.38,68.33,68.35,68 11102,20240930 01:40:00,68.35,68.37,68.32,68.34,51 11103,20240930 01:45:00,68.36,68.44,68.35,68.44,64 11104,20240930 01:50:00,68.44,68.77,68.42,68.71,406 11105,20240930 01:55:00,68.75,68.83,68.63,68.64,239 11106,20240930 02:00:00,68.67,68.67,68.57,68.63,130 11107,20240930 02:05:00,68.62,68.67,68.59,68.62,142 11108,20240930 02:10:00,68.64,68.69,68.63,68.68,44 11109,20240930 02:15:00,68.68,68.68,68.49,68.5,75 11110,20240930 02:20:00,68.48,68.51,68.42,68.47,75 11111,20240930 02:25:00,68.45,68.5,68.42,68.49,47 11112,20240930 02:30:00,68.49,68.54,68.42,68.5,122 11113,20240930 02:35:00,68.48,68.56,68.48,68.56,109 11114,20240930 02:40:00,68.56,68.71,68.56,68.7,171 11115,20240930 02:45:00,68.68,68.78,68.66,68.75,294 11116,20240930 02:50:00,68.76,68.78,68.58,68.59,167 11117,20240930 02:55:00,68.59,68.74,68.59,68.73,108 11118,20240930 03:00:00,68.74,68.74,68.47,68.48,307 11119,20240930 03:05:00,68.49,68.55,68.46,68.54,141 11120,20240930 03:10:00,68.55,68.56,68.47,68.49,71 11121,20240930 03:15:00,68.49,68.49,68.38,68.41,125 11122,20240930 03:20:00,68.41,68.41,68.33,68.37,84 11123,20240930 03:25:00,68.37,68.38,68.24,68.26,143 11124,20240930 03:30:00,68.24,68.25,68.12,68.23,188 11125,20240930 03:35:00,68.24,68.24,68.0,68.01,189 11126,20240930 03:40:00,68.01,68.14,68.01,68.09,143 11127,20240930 03:45:00,68.07,68.08,67.95,68.06,216 11128,20240930 03:50:00,68.07,68.1,67.95,68.05,226 11129,20240930 03:55:00,68.02,68.13,68.0,68.12,123 11130,20240930 04:00:00,68.13,68.33,68.1,68.32,289 11131,20240930 04:05:00,68.3,68.41,68.26,68.26,182 11132,20240930 04:10:00,68.27,68.27,68.12,68.2,99 11133,20240930 04:15:00,68.17,68.18,68.11,68.15,87 11134,20240930 04:20:00,68.15,68.29,68.14,68.14,115 11135,20240930 04:25:00,68.12,68.41,68.09,68.34,243 11136,20240930 04:30:00,68.33,68.33,68.09,68.11,211 11137,20240930 04:35:00,68.11,68.26,68.11,68.21,156 11138,20240930 04:40:00,68.19,68.22,68.1,68.14,143 11139,20240930 04:45:00,68.15,68.15,67.87,67.98,320 11140,20240930 04:50:00,67.96,68.07,67.88,67.97,310 11141,20240930 04:55:00,67.96,68.06,67.92,68.06,410 11142,20240930 05:00:00,68.05,68.05,67.91,67.96,95 11143,20240930 05:05:00,67.98,68.03,67.88,68.01,119 11144,20240930 05:10:00,68.03,68.08,68.0,68.0,389 11145,20240930 05:15:00,68.02,68.02,67.8,67.84,188 11146,20240930 05:20:00,67.84,67.87,67.75,67.8,211 11147,20240930 05:25:00,67.81,67.83,67.58,67.59,261 11148,20240930 05:30:00,67.59,67.7,67.54,67.66,213 11149,20240930 05:35:00,67.66,67.69,67.61,67.69,90 11150,20240930 05:40:00,67.68,67.72,67.66,67.72,60 11151,20240930 05:45:00,67.73,67.76,67.68,67.72,50 11152,20240930 05:50:00,67.7,67.83,67.66,67.74,162 11153,20240930 05:55:00,67.73,67.73,67.68,67.68,39 11154,20240930 06:00:00,67.67,67.67,67.53,67.55,95 11155,20240930 06:05:00,67.56,67.62,67.52,67.62,146 11156,20240930 06:10:00,67.62,67.68,67.61,67.67,78 11157,20240930 06:15:00,67.65,67.65,67.54,67.64,158 11158,20240930 06:20:00,67.64,67.65,67.62,67.63,30 11159,20240930 06:25:00,67.64,67.65,67.56,67.62,47 11160,20240930 06:30:00,67.61,67.74,67.61,67.74,61 11161,20240930 06:35:00,67.73,67.82,67.73,67.76,64 11162,20240930 06:40:00,67.74,67.87,67.74,67.79,50 11163,20240930 06:45:00,67.79,67.79,67.51,67.51,106 11164,20240930 06:50:00,67.51,67.63,67.5,67.57,108 11165,20240930 06:55:00,67.54,67.6,67.4,67.56,244 11166,20240930 07:00:00,67.57,67.57,67.48,67.52,116 11167,20240930 07:05:00,67.54,67.54,67.48,67.52,91 11168,20240930 07:10:00,67.51,67.52,67.44,67.52,130 11169,20240930 07:15:00,67.47,67.56,67.44,67.54,130 11170,20240930 07:20:00,67.53,67.53,67.33,67.33,208 11171,20240930 07:25:00,67.35,67.36,67.2,67.21,416 11172,20240930 07:30:00,67.22,67.31,67.18,67.21,166 11173,20240930 07:35:00,67.19,67.26,67.14,67.25,127 11174,20240930 07:40:00,67.24,67.3,67.22,67.3,72 11175,20240930 07:45:00,67.3,67.4,67.27,67.38,145 11176,20240930 07:50:00,67.38,67.51,67.36,67.43,153 11177,20240930 07:55:00,67.41,67.53,67.4,67.5,77 11178,20240930 08:00:00,67.5,67.57,67.44,67.51,211 11179,20240930 08:05:00,67.5,67.69,67.46,67.69,322 11180,20240930 08:10:00,67.72,67.8,67.68,67.79,166 11181,20240930 08:15:00,67.74,67.92,67.71,67.86,271 11182,20240930 08:20:00,67.86,67.89,67.73,67.76,200 11183,20240930 08:25:00,67.77,67.79,67.73,67.78,171 11184,20240930 08:30:00,67.77,67.79,67.73,67.78,117 11185,20240930 08:35:00,67.75,67.82,67.72,67.77,274 11186,20240930 08:40:00,67.78,67.96,67.77,67.89,304 11187,20240930 08:45:00,67.88,67.95,67.87,67.93,174 11188,20240930 08:50:00,67.91,67.94,67.85,67.91,153 11189,20240930 08:55:00,67.9,67.92,67.84,67.9,159 11190,20240930 09:00:00,67.91,67.91,67.72,67.77,566 11191,20240930 09:05:00,67.77,67.83,67.49,67.52,654 11192,20240930 09:10:00,67.49,67.49,67.33,67.46,584 11193,20240930 09:15:00,67.49,67.64,67.45,67.62,268 11194,20240930 09:20:00,67.61,68.02,67.52,67.94,1417 11195,20240930 09:25:00,67.94,67.96,67.74,67.76,278 11196,20240930 09:30:00,67.73,67.88,67.54,67.57,431 11197,20240930 09:35:00,67.55,67.58,67.38,67.43,435 11198,20240930 09:40:00,67.45,67.62,67.45,67.54,220 11199,20240930 09:45:00,67.55,67.77,67.53,67.56,454 11200,20240930 09:50:00,67.57,67.57,67.34,67.39,625 11201,20240930 09:55:00,67.39,67.57,67.38,67.47,408 11202,20240930 10:00:00,67.46,67.51,67.38,67.47,397 11203,20240930 10:05:00,67.47,67.48,67.28,67.43,471 11204,20240930 10:10:00,67.4,67.53,67.33,67.51,494 11205,20240930 10:15:00,67.52,67.7,67.43,67.69,440 11206,20240930 10:20:00,67.7,67.81,67.65,67.7,627 11207,20240930 10:25:00,67.69,67.82,67.46,67.51,1947 11208,20240930 10:30:00,67.5,67.63,67.44,67.55,452 11209,20240930 10:35:00,67.56,67.82,67.52,67.75,375 11210,20240930 10:40:00,67.75,68.16,67.75,68.15,1167 11211,20240930 10:45:00,68.13,68.25,67.99,68.22,1078 11212,20240930 10:50:00,68.21,68.37,68.13,68.27,840 11213,20240930 10:55:00,68.28,68.33,68.25,68.33,353 11214,20240930 11:00:00,68.33,68.39,68.14,68.26,479 11215,20240930 11:05:00,68.27,68.39,68.27,68.33,254 11216,20240930 11:10:00,68.35,68.47,68.31,68.41,439 11217,20240930 11:15:00,68.41,68.5,68.34,68.5,511 11218,20240930 11:20:00,68.5,68.55,68.38,68.53,663 11219,20240930 11:25:00,68.54,68.59,68.3,68.35,462 11220,20240930 11:30:00,68.34,68.35,68.21,68.3,698 11221,20240930 11:35:00,68.31,68.6,68.31,68.49,636 11222,20240930 11:40:00,68.48,68.5,68.36,68.44,470 11223,20240930 11:45:00,68.43,68.59,68.43,68.49,459 11224,20240930 11:50:00,68.49,68.66,68.49,68.61,990 11225,20240930 11:55:00,68.61,68.61,68.49,68.5,276 11226,20240930 12:00:00,68.52,68.54,68.36,68.36,301 11227,20240930 12:05:00,68.37,68.45,68.36,68.41,346 11228,20240930 12:10:00,68.42,68.55,68.39,68.51,765 11229,20240930 12:15:00,68.52,68.52,68.38,68.42,179 11230,20240930 12:20:00,68.43,68.43,68.34,68.37,220 11231,20240930 12:25:00,68.37,68.37,68.25,68.36,404 11232,20240930 12:30:00,68.36,68.43,68.27,68.43,216 11233,20240930 12:35:00,68.43,68.46,68.32,68.34,198 11234,20240930 12:40:00,68.36,68.38,68.18,68.21,216 11235,20240930 12:45:00,68.22,68.25,68.1,68.12,185 11236,20240930 12:50:00,68.11,68.12,67.84,67.85,1140 11237,20240930 12:55:00,67.84,68.04,67.83,67.98,261 11238,20240930 13:00:00,67.99,68.07,67.91,68.04,260 11239,20240930 13:05:00,68.05,68.08,68.02,68.04,116 11240,20240930 13:10:00,68.03,68.08,68.0,68.08,326 11241,20240930 13:15:00,68.07,68.1,67.97,68.08,197 11242,20240930 13:20:00,68.09,68.11,67.94,67.97,218 11243,20240930 13:25:00,67.95,68.06,67.95,68.01,127 11244,20240930 13:30:00,68.03,68.06,68.0,68.02,92 11245,20240930 13:35:00,68.0,68.07,67.96,67.99,356 11246,20240930 13:40:00,67.98,67.98,67.73,67.82,391 11247,20240930 13:45:00,67.82,68.04,67.74,67.75,1273 11248,20240930 13:50:00,67.75,67.96,67.73,67.95,265 11249,20240930 13:55:00,67.95,67.99,67.87,67.89,230 11250,20240930 14:00:00,67.9,67.97,67.77,67.8,433 11251,20240930 14:05:00,67.8,67.81,67.67,67.71,508 11252,20240930 14:10:00,67.71,67.79,67.66,67.75,358 11253,20240930 14:15:00,67.74,67.87,67.72,67.73,442 11254,20240930 14:20:00,67.73,67.73,67.66,67.69,528 11255,20240930 14:25:00,67.69,67.91,67.61,67.75,2548 11256,20240930 14:30:00,67.75,67.86,67.68,67.83,517 11257,20240930 14:35:00,67.84,67.95,67.81,67.94,435 11258,20240930 14:40:00,67.94,68.01,67.79,67.81,467 11259,20240930 14:45:00,67.8,67.86,67.77,67.8,276 11260,20240930 14:50:00,67.81,67.88,67.81,67.88,256 11261,20240930 14:55:00,67.89,67.96,67.89,67.93,243 11262,20240930 15:00:00,67.93,68.01,67.91,67.99,193 11263,20240930 15:05:00,67.98,67.99,67.93,67.94,252 11264,20240930 15:10:00,67.94,67.99,67.92,67.97,97 11265,20240930 15:15:00,67.98,67.98,67.92,67.94,140 11266,20240930 15:20:00,67.95,67.97,67.89,67.89,171 11267,20240930 15:25:00,67.9,67.9,67.79,67.81,154 11268,20240930 15:30:00,67.81,67.84,67.81,67.82,119 11269,20240930 15:35:00,67.81,67.89,67.81,67.89,79 11270,20240930 15:40:00,67.88,67.88,67.83,67.83,300 11271,20240930 15:45:00,67.84,67.87,67.8,67.84,172 11272,20240930 15:50:00,67.87,67.94,67.86,67.88,214 11273,20240930 15:55:00,67.89,67.9,67.83,67.84,102 11274,20240930 16:00:00,67.82,67.85,67.8,67.8,49 11275,20240930 16:05:00,67.8,67.85,67.8,67.85,27 11276,20240930 16:10:00,67.83,67.86,67.82,67.84,97 11277,20240930 16:15:00,67.85,67.89,67.84,67.89,29 11278,20240930 16:20:00,67.9,67.97,67.9,67.97,39 11279,20240930 16:25:00,67.97,67.97,67.95,67.97,49 11280,20240930 16:30:00,67.98,67.98,67.94,67.94,50 11281,20240930 16:35:00,67.93,67.96,67.93,67.95,9 11282,20240930 16:40:00,67.94,67.94,67.93,67.93,14 11283,20240930 16:45:00,67.94,67.96,67.91,67.91,39 11284,20240930 16:50:00,67.94,67.94,67.9,67.92,7 11285,20240930 16:55:00,67.92,67.92,67.89,67.91,25 11286,20240930 18:00:00,68.05,68.05,67.95,67.96,33 11287,20240930 18:05:00,67.95,67.95,67.93,67.94,11 11288,20240930 18:10:00,67.96,67.97,67.95,67.97,10 11289,20240930 18:15:00,67.97,67.97,67.94,67.94,10 11290,20240930 18:20:00,67.94,67.94,67.91,67.91,9 11291,20240930 18:25:00,67.94,67.94,67.94,67.94,1 11292,20240930 18:30:00,67.93,67.93,67.93,67.93,2 11293,20240930 18:35:00,67.93,67.95,67.92,67.93,54 11294,20240930 18:40:00,67.93,67.93,67.91,67.91,8 11295,20240930 18:45:00,67.92,67.92,67.92,67.92,1 11296,20240930 18:50:00,67.93,67.93,67.93,67.93,2 11297,20240930 18:55:00,67.94,67.96,67.92,67.92,7 11298,20240930 19:00:00,67.91,67.91,67.9,67.9,5 11299,20240930 19:05:00,67.89,67.89,67.86,67.86,20 11300,20240930 19:10:00,67.86,67.9,67.82,67.9,16 11301,20240930 19:15:00,67.88,67.89,67.88,67.89,4 11302,20240930 19:20:00,67.89,67.89,67.89,67.89,0 11303,20240930 19:25:00,67.89,67.89,67.89,67.89,0 11304,20240930 19:30:00,67.89,67.91,67.88,67.89,8 11305,20240930 19:35:00,67.89,67.89,67.88,67.88,4 11306,20240930 19:40:00,67.88,67.9,67.88,67.9,3 11307,20240930 19:45:00,67.9,67.9,67.9,67.9,0 11308,20240930 19:50:00,67.9,67.9,67.9,67.9,0 11309,20240930 19:55:00,67.89,67.91,67.89,67.91,5 11310,20240930 20:00:00,67.92,67.96,67.86,67.86,86 11311,20240930 20:05:00,67.86,67.89,67.81,67.82,45 11312,20240930 20:10:00,67.81,67.81,67.77,67.8,30 11313,20240930 20:15:00,67.8,67.82,67.77,67.8,30 11314,20240930 20:20:00,67.79,67.83,67.79,67.83,9 11315,20240930 20:25:00,67.84,67.94,67.84,67.92,13 11316,20240930 20:30:00,67.91,67.91,67.91,67.91,4 11317,20240930 20:35:00,67.93,67.94,67.92,67.94,6 11318,20240930 20:40:00,67.92,67.92,67.9,67.9,11 11319,20240930 20:45:00,67.91,67.93,67.9,67.9,5 11320,20240930 20:50:00,67.84,67.84,67.8,67.8,22 11321,20240930 20:55:00,67.81,67.86,67.8,67.86,12 11322,20240930 21:00:00,67.86,67.86,67.83,67.84,6 11323,20240930 21:05:00,67.84,67.89,67.84,67.89,8 11324,20240930 21:10:00,67.89,67.89,67.88,67.88,2 11325,20240930 21:15:00,67.84,67.84,67.81,67.81,3 11326,20240930 21:20:00,67.82,67.83,67.81,67.83,12 11327,20240930 21:25:00,67.83,67.83,67.83,67.83,2 11328,20240930 21:30:00,67.83,67.83,67.83,67.83,1 11329,20240930 21:35:00,67.87,67.88,67.86,67.86,9 11330,20240930 21:40:00,67.87,67.87,67.86,67.86,43 11331,20240930 21:45:00,67.87,67.87,67.87,67.87,10 11332,20240930 21:50:00,67.86,67.86,67.84,67.84,5 11333,20240930 21:55:00,67.85,67.86,67.82,67.86,20 11334,20240930 22:00:00,67.86,67.86,67.85,67.85,3 11335,20240930 22:05:00,67.85,67.85,67.85,67.85,0 11336,20240930 22:10:00,67.87,67.88,67.86,67.87,11 11337,20240930 22:15:00,67.87,67.88,67.79,67.84,120 11338,20240930 22:20:00,67.83,67.84,67.82,67.84,24 11339,20240930 22:25:00,67.85,67.85,67.85,67.85,1 11340,20240930 22:30:00,67.85,67.95,67.85,67.95,25 11341,20240930 22:35:00,67.96,67.97,67.91,67.92,18 11342,20240930 22:40:00,67.92,67.98,67.92,67.98,25 11343,20240930 22:45:00,68.01,68.01,68.01,68.01,3 11344,20240930 22:50:00,68.02,68.02,68.01,68.01,3 11345,20240930 22:55:00,67.98,67.98,67.93,67.94,13 11346,20240930 23:00:00,67.92,67.92,67.9,67.9,8 11347,20240930 23:05:00,67.89,67.89,67.89,67.89,1 11348,20240930 23:10:00,67.91,67.91,67.91,67.91,1 11349,20240930 23:15:00,67.91,67.91,67.91,67.91,5 11350,20240930 23:20:00,67.91,67.91,67.9,67.9,9 11351,20240930 23:25:00,67.89,67.89,67.86,67.86,6 11352,20240930 23:30:00,67.86,67.87,67.83,67.85,19 11353,20240930 23:35:00,67.82,67.82,67.82,67.82,5 11354,20240930 23:40:00,67.82,67.82,67.82,67.82,0 11355,20240930 23:45:00,67.87,67.9,67.87,67.89,8 11356,20240930 23:50:00,67.88,67.93,67.88,67.92,10 11357,20240930 23:55:00,67.94,67.94,67.94,67.94,1 11358,20241001 00:00:00,67.95,67.95,67.92,67.92,3 11359,20241001 00:05:00,67.91,67.91,67.91,67.91,4 11360,20241001 00:10:00,67.89,67.91,67.89,67.9,5 11361,20241001 00:15:00,67.9,67.9,67.9,67.9,0 11362,20241001 00:20:00,67.89,67.89,67.87,67.88,7 11363,20241001 00:25:00,67.88,67.93,67.88,67.91,12 11364,20241001 00:30:00,67.91,67.91,67.91,67.91,0 11365,20241001 00:35:00,67.89,67.91,67.88,67.91,5 11366,20241001 00:40:00,67.91,67.91,67.91,67.91,0 11367,20241001 00:45:00,67.87,67.89,67.87,67.89,8 11368,20241001 00:50:00,67.89,67.89,67.89,67.89,0 11369,20241001 00:55:00,67.89,67.92,67.89,67.91,6 11370,20241001 01:00:00,67.89,67.9,67.89,67.9,6 11371,20241001 01:05:00,67.88,67.88,67.82,67.85,13 11372,20241001 01:10:00,67.84,67.86,67.84,67.86,3 11373,20241001 01:15:00,67.85,67.85,67.84,67.84,5 11374,20241001 01:20:00,67.85,67.85,67.82,67.85,16 11375,20241001 01:25:00,67.86,67.86,67.86,67.86,3 11376,20241001 01:30:00,67.88,67.91,67.88,67.89,9 11377,20241001 01:35:00,67.88,67.88,67.8,67.82,39 11378,20241001 01:40:00,67.81,67.86,67.81,67.84,11 11379,20241001 01:45:00,67.88,67.9,67.88,67.89,3 11380,20241001 01:50:00,67.91,67.92,67.89,67.89,8 11381,20241001 01:55:00,67.87,67.88,67.84,67.84,14 11382,20241001 02:00:00,67.85,67.9,67.84,67.88,73 11383,20241001 02:05:00,67.88,67.88,67.81,67.83,145 11384,20241001 02:10:00,67.85,67.9,67.85,67.9,11 11385,20241001 02:15:00,67.91,67.91,67.89,67.91,7 11386,20241001 02:20:00,67.91,67.91,67.85,67.85,11 11387,20241001 02:25:00,67.84,67.84,67.8,67.81,12 11388,20241001 02:30:00,67.86,67.86,67.83,67.83,25 11389,20241001 02:35:00,67.84,67.84,67.84,67.84,3 11390,20241001 02:40:00,67.81,67.82,67.8,67.81,15 11391,20241001 02:45:00,67.83,67.83,67.8,67.81,6 11392,20241001 02:50:00,67.79,67.8,67.64,67.67,345 11393,20241001 02:55:00,67.69,67.7,67.62,67.62,57 11394,20241001 03:00:00,67.62,67.63,67.5,67.56,206 11395,20241001 03:05:00,67.57,67.59,67.44,67.44,69 11396,20241001 03:10:00,67.45,67.45,67.22,67.23,371 11397,20241001 03:15:00,67.25,67.27,67.09,67.15,324 11398,20241001 03:20:00,67.12,67.21,67.04,67.14,352 11399,20241001 03:25:00,67.17,67.23,67.15,67.17,146 11400,20241001 03:30:00,67.16,67.24,67.14,67.23,110 11401,20241001 03:35:00,67.22,67.25,67.17,67.18,95 11402,20241001 03:40:00,67.18,67.31,67.16,67.29,204 11403,20241001 03:45:00,67.3,67.36,67.21,67.21,121 11404,20241001 03:50:00,67.22,67.22,67.07,67.13,144 11405,20241001 03:55:00,67.11,67.17,66.97,66.99,273 11406,20241001 04:00:00,66.99,67.01,66.87,66.94,574 11407,20241001 04:05:00,66.95,66.96,66.76,66.85,779 11408,20241001 04:10:00,66.86,66.91,66.72,66.73,219 11409,20241001 04:15:00,66.74,66.83,66.74,66.79,161 11410,20241001 04:20:00,66.76,66.8,66.61,66.67,559 11411,20241001 04:25:00,66.67,66.69,66.51,66.59,420 11412,20241001 04:30:00,66.6,66.64,66.28,66.45,746 11413,20241001 04:35:00,66.45,66.49,66.27,66.27,248 11414,20241001 04:40:00,66.27,66.46,66.22,66.37,352 11415,20241001 04:45:00,66.36,66.38,66.29,66.35,296 11416,20241001 04:50:00,66.33,66.39,66.25,66.39,152 11417,20241001 04:55:00,66.37,66.39,66.29,66.3,151 11418,20241001 05:00:00,66.31,66.37,66.1,66.12,264 11419,20241001 05:05:00,66.11,66.17,66.07,66.08,175 11420,20241001 05:10:00,66.09,66.19,65.99,66.16,359 11421,20241001 05:15:00,66.16,66.35,66.16,66.22,305 11422,20241001 05:20:00,66.23,66.24,66.13,66.18,106 11423,20241001 05:25:00,66.19,66.29,66.12,66.26,127 11424,20241001 05:30:00,66.25,66.58,66.25,66.56,363 11425,20241001 05:35:00,66.58,66.66,66.47,66.53,219 11426,20241001 05:40:00,66.53,66.63,66.47,66.59,129 11427,20241001 05:45:00,66.61,66.69,66.56,66.69,101 11428,20241001 05:50:00,66.68,66.72,66.61,66.65,197 11429,20241001 05:55:00,66.66,66.69,66.61,66.67,164 11430,20241001 06:00:00,66.71,66.94,66.7,66.89,260 11431,20241001 06:05:00,66.89,66.97,66.82,66.97,157 11432,20241001 06:10:00,66.96,67.13,66.89,67.12,381 11433,20241001 06:15:00,67.11,67.35,67.11,67.27,566 11434,20241001 06:20:00,67.29,67.3,67.15,67.24,257 11435,20241001 06:25:00,67.22,67.26,67.16,67.19,244 11436,20241001 06:30:00,67.18,67.28,67.09,67.28,310 11437,20241001 06:35:00,67.29,67.48,67.29,67.41,249 11438,20241001 06:40:00,67.42,67.46,67.32,67.32,227 11439,20241001 06:45:00,67.32,67.38,67.25,67.31,68 11440,20241001 06:50:00,67.34,67.42,67.28,67.41,67 11441,20241001 06:55:00,67.4,67.48,67.35,67.46,83 11442,20241001 07:00:00,67.45,67.52,67.42,67.48,119 11443,20241001 07:05:00,67.46,67.57,67.46,67.55,90 11444,20241001 07:10:00,67.53,67.54,67.35,67.41,174 11445,20241001 07:15:00,67.41,67.42,67.2,67.26,225 11446,20241001 07:20:00,67.27,67.36,67.27,67.34,68 11447,20241001 07:25:00,67.33,67.33,67.23,67.3,75 11448,20241001 07:30:00,67.31,67.33,67.28,67.28,97 11449,20241001 07:35:00,67.29,67.32,67.23,67.26,147 11450,20241001 07:40:00,67.25,67.25,67.15,67.15,81 11451,20241001 07:45:00,67.16,67.28,67.16,67.28,45 11452,20241001 07:50:00,67.28,67.32,67.2,67.3,60 11453,20241001 07:55:00,67.31,67.31,67.17,67.22,66 11454,20241001 08:00:00,67.2,67.28,67.17,67.2,77 11455,20241001 08:05:00,67.19,67.37,67.13,67.37,450 11456,20241001 08:10:00,67.38,67.41,67.29,67.32,139 11457,20241001 08:15:00,67.35,67.36,67.15,67.17,228 11458,20241001 08:20:00,67.15,67.21,67.03,67.05,279 11459,20241001 08:25:00,67.06,67.12,66.93,67.07,255 11460,20241001 08:30:00,67.05,67.08,66.96,66.99,160 11461,20241001 08:35:00,67.01,67.05,66.94,67.02,170 11462,20241001 08:40:00,67.0,67.01,66.76,66.8,398 11463,20241001 08:45:00,66.81,66.89,66.8,66.88,96 11464,20241001 08:50:00,66.89,67.02,66.78,66.83,271 11465,20241001 08:55:00,66.84,66.9,66.76,66.77,221 11466,20241001 09:00:00,66.78,66.94,66.66,66.91,931 11467,20241001 09:05:00,66.95,66.98,66.79,66.91,420 11468,20241001 09:10:00,66.91,67.01,66.84,66.94,268 11469,20241001 09:15:00,66.93,66.94,66.66,66.78,405 11470,20241001 09:20:00,66.79,67.22,66.79,67.16,1029 11471,20241001 09:25:00,67.14,67.28,67.13,67.19,337 11472,20241001 09:30:00,67.2,68.36,67.13,68.24,3501 11473,20241001 09:35:00,68.23,69.14,67.97,68.75,6442 11474,20241001 09:40:00,68.73,69.23,68.7,68.9,3016 11475,20241001 09:45:00,68.92,69.36,68.77,69.32,2478 11476,20241001 09:50:00,69.31,69.95,69.26,69.79,3460 11477,20241001 09:55:00,69.79,69.89,69.56,69.59,2368 11478,20241001 10:00:00,69.61,69.94,69.53,69.83,1410 11479,20241001 10:05:00,69.82,69.89,69.45,69.64,1778 11480,20241001 10:10:00,69.63,69.84,69.28,69.55,2650 11481,20241001 10:15:00,69.56,69.59,69.3,69.39,1739 11482,20241001 10:20:00,69.4,69.78,69.35,69.66,1142 11483,20241001 10:25:00,69.65,69.81,69.49,69.79,1011 11484,20241001 10:30:00,69.78,70.03,69.67,69.93,1514 11485,20241001 10:35:00,69.93,70.02,69.69,69.76,922 11486,20241001 10:40:00,69.76,69.78,69.61,69.72,560 11487,20241001 10:45:00,69.74,69.76,69.57,69.6,744 11488,20241001 10:50:00,69.64,69.88,69.5,69.84,1564 11489,20241001 10:55:00,69.83,70.1,69.81,70.09,1270 11490,20241001 11:00:00,70.1,70.35,70.1,70.2,1477 11491,20241001 11:05:00,70.18,70.41,70.04,70.41,1724 11492,20241001 11:10:00,70.4,70.51,70.22,70.41,1210 11493,20241001 11:15:00,70.41,70.74,70.38,70.67,1652 11494,20241001 11:20:00,70.68,70.72,70.5,70.71,834 11495,20241001 11:25:00,70.71,70.76,70.51,70.56,1674 11496,20241001 11:30:00,70.59,70.7,70.54,70.67,891 11497,20241001 11:35:00,70.68,70.82,70.6,70.74,893 11498,20241001 11:40:00,70.74,70.75,70.36,70.46,1489 11499,20241001 11:45:00,70.46,70.53,70.35,70.38,756 11500,20241001 11:50:00,70.38,70.39,69.93,70.26,2139 11501,20241001 11:55:00,70.26,70.35,70.23,70.31,575 11502,20241001 12:00:00,70.32,70.37,70.16,70.33,855 11503,20241001 12:05:00,70.35,70.44,70.16,70.44,603 11504,20241001 12:10:00,70.44,70.5,70.37,70.43,366 11505,20241001 12:15:00,70.43,70.44,70.31,70.37,373 11506,20241001 12:20:00,70.35,70.41,70.07,70.16,1158 11507,20241001 12:25:00,70.17,70.27,70.09,70.21,997 11508,20241001 12:30:00,70.2,70.87,70.13,70.64,2856 11509,20241001 12:35:00,70.63,70.86,70.35,70.85,1769 11510,20241001 12:40:00,70.85,70.88,70.55,70.86,1133 11511,20241001 12:45:00,70.86,70.94,70.73,70.78,1450 11512,20241001 12:50:00,70.77,70.78,70.56,70.63,888 11513,20241001 12:55:00,70.65,70.97,70.65,70.85,2377 11514,20241001 13:00:00,70.84,71.07,70.81,71.01,2673 11515,20241001 13:05:00,71.03,71.36,71.03,71.06,2276 11516,20241001 13:10:00,71.06,71.29,70.98,71.26,894 11517,20241001 13:15:00,71.27,71.3,70.98,70.98,904 11518,20241001 13:20:00,70.99,71.03,70.62,70.67,1925 11519,20241001 13:25:00,70.66,70.72,70.46,70.51,1545 11520,20241001 13:30:00,70.53,70.74,69.78,69.95,3109 11521,20241001 13:35:00,69.95,70.19,69.88,70.09,1518 11522,20241001 13:40:00,70.05,70.31,69.97,70.21,1852 11523,20241001 13:45:00,70.2,70.2,69.87,70.05,995 11524,20241001 13:50:00,70.06,70.11,69.73,69.78,852 11525,20241001 13:55:00,69.77,69.82,69.56,69.61,1258 11526,20241001 14:00:00,69.64,69.85,69.59,69.59,1029 11527,20241001 14:05:00,69.58,69.75,69.27,69.38,1360 11528,20241001 14:10:00,69.39,69.6,69.39,69.53,1029 11529,20241001 14:15:00,69.52,69.69,69.41,69.43,1089 11530,20241001 14:20:00,69.44,69.55,69.29,69.46,949 11531,20241001 14:25:00,69.46,69.6,69.34,69.38,2014 11532,20241001 14:30:00,69.39,69.46,69.3,69.4,674 11533,20241001 14:35:00,69.4,69.86,69.29,69.81,1184 11534,20241001 14:40:00,69.81,69.95,69.67,69.88,598 11535,20241001 14:45:00,69.87,69.95,69.62,69.63,794 11536,20241001 14:50:00,69.64,69.66,69.57,69.65,317 11537,20241001 14:55:00,69.64,69.74,69.64,69.66,237 11538,20241001 15:00:00,69.68,69.71,69.62,69.67,238 11539,20241001 15:05:00,69.67,69.76,69.63,69.69,237 11540,20241001 15:10:00,69.68,69.79,69.68,69.77,217 11541,20241001 15:15:00,69.75,69.79,69.73,69.79,131 11542,20241001 15:20:00,69.8,69.81,69.67,69.72,172 11543,20241001 15:25:00,69.71,69.73,69.63,69.63,79 11544,20241001 15:30:00,69.63,69.72,69.6,69.68,186 11545,20241001 15:35:00,69.69,69.77,69.68,69.69,216 11546,20241001 15:40:00,69.69,69.76,69.67,69.72,136 11547,20241001 15:45:00,69.7,69.89,69.68,69.88,531 11548,20241001 15:50:00,69.89,69.96,69.87,69.94,362 11549,20241001 15:55:00,69.94,69.95,69.9,69.9,98 11550,20241001 16:00:00,69.92,69.97,69.9,69.94,150 11551,20241001 16:05:00,69.96,70.13,69.93,70.13,341 11552,20241001 16:10:00,70.11,70.23,70.09,70.16,406 11553,20241001 16:15:00,70.17,70.2,70.12,70.12,79 11554,20241001 16:20:00,70.12,70.12,70.04,70.04,72 11555,20241001 16:25:00,70.06,70.13,70.05,70.07,126 11556,20241001 16:30:00,70.07,70.25,70.07,70.17,315 11557,20241001 16:35:00,70.18,70.22,69.9,70.05,532 11558,20241001 16:40:00,70.09,70.18,70.08,70.16,112 11559,20241001 16:45:00,70.18,70.27,70.18,70.27,73 11560,20241001 16:50:00,70.25,70.28,70.17,70.2,201 11561,20241001 16:55:00,70.19,70.29,70.15,70.25,473 11562,20241001 18:00:00,70.3,70.3,70.2,70.25,108 11563,20241001 18:05:00,70.26,70.4,70.25,70.37,79 11564,20241001 18:10:00,70.37,70.4,70.37,70.38,3 11565,20241001 18:15:00,70.4,70.4,70.37,70.38,11 11566,20241001 18:20:00,70.38,70.38,70.34,70.34,9 11567,20241001 18:25:00,70.34,70.37,70.34,70.35,14 11568,20241001 18:30:00,70.35,70.56,70.35,70.46,199 11569,20241001 18:35:00,70.44,70.44,70.38,70.39,18 11570,20241001 18:40:00,70.4,70.4,70.36,70.39,14 11571,20241001 18:45:00,70.42,70.44,70.42,70.44,6 11572,20241001 18:50:00,70.47,70.49,70.44,70.44,14 11573,20241001 18:55:00,70.4,70.4,70.37,70.37,24 11574,20241001 19:00:00,70.39,70.49,70.35,70.48,74 11575,20241001 19:05:00,70.48,70.48,70.46,70.48,97 11576,20241001 19:10:00,70.51,70.56,70.47,70.47,54 11577,20241001 19:15:00,70.45,70.45,70.36,70.36,15 11578,20241001 19:20:00,70.38,70.38,70.34,70.35,18 11579,20241001 19:25:00,70.36,70.45,70.36,70.45,78 11580,20241001 19:30:00,70.42,70.42,70.35,70.4,77 11581,20241001 19:35:00,70.37,70.4,70.34,70.38,16 11582,20241001 19:40:00,70.36,70.37,70.36,70.37,2 11583,20241001 19:45:00,70.36,70.39,70.36,70.38,3 11584,20241001 19:50:00,70.38,70.38,70.37,70.38,21 11585,20241001 19:55:00,70.36,70.36,70.33,70.33,12 11586,20241001 20:00:00,70.34,70.38,70.2,70.26,103 11587,20241001 20:05:00,70.29,70.3,70.17,70.17,65 11588,20241001 20:10:00,70.18,70.21,70.15,70.15,31 11589,20241001 20:15:00,70.14,70.15,70.12,70.15,17 11590,20241001 20:20:00,70.14,70.22,70.14,70.21,23 11591,20241001 20:25:00,70.24,70.28,70.21,70.25,16 11592,20241001 20:30:00,70.23,70.3,70.21,70.3,48 11593,20241001 20:35:00,70.3,70.32,70.25,70.25,51 11594,20241001 20:40:00,70.27,70.35,70.25,70.35,15 11595,20241001 20:45:00,70.36,70.46,70.36,70.46,21 11596,20241001 20:50:00,70.49,70.54,70.46,70.49,84 11597,20241001 20:55:00,70.51,70.52,70.34,70.36,56 11598,20241001 21:00:00,70.4,70.41,70.35,70.38,19 11599,20241001 21:05:00,70.38,70.4,70.34,70.39,40 11600,20241001 21:10:00,70.38,70.42,70.38,70.42,30 11601,20241001 21:15:00,70.43,70.45,70.4,70.41,27 11602,20241001 21:20:00,70.44,70.51,70.42,70.5,43 11603,20241001 21:25:00,70.49,70.55,70.47,70.52,76 11604,20241001 21:30:00,70.53,70.53,70.5,70.51,7 11605,20241001 21:35:00,70.52,70.52,70.41,70.48,33 11606,20241001 21:40:00,70.48,70.52,70.46,70.48,15 11607,20241001 21:45:00,70.49,70.49,70.41,70.43,69 11608,20241001 21:50:00,70.45,70.59,70.42,70.56,59 11609,20241001 21:55:00,70.59,70.59,70.49,70.52,27 11610,20241001 22:00:00,70.54,70.62,70.52,70.58,46 11611,20241001 22:05:00,70.57,70.57,70.34,70.39,100 11612,20241001 22:10:00,70.39,70.46,70.37,70.45,31 11613,20241001 22:15:00,70.43,70.43,70.39,70.41,63 11614,20241001 22:20:00,70.41,70.44,70.39,70.44,102 11615,20241001 22:25:00,70.43,70.45,70.4,70.45,91 11616,20241001 22:30:00,70.46,70.46,70.44,70.45,37 11617,20241001 22:35:00,70.44,70.44,70.3,70.31,36 11618,20241001 22:40:00,70.29,70.29,70.22,70.26,74 11619,20241001 22:45:00,70.29,70.29,70.25,70.29,63 11620,20241001 22:50:00,70.31,70.37,70.31,70.37,44 11621,20241001 22:55:00,70.4,70.4,70.36,70.39,59 11622,20241001 23:00:00,70.38,70.41,70.37,70.39,14 11623,20241001 23:05:00,70.38,70.44,70.34,70.44,49 11624,20241001 23:10:00,70.42,70.44,70.4,70.44,13 11625,20241001 23:15:00,70.42,70.42,70.4,70.42,13 11626,20241001 23:20:00,70.41,70.41,70.35,70.35,13 11627,20241001 23:25:00,70.35,70.36,70.35,70.36,3 11628,20241001 23:30:00,70.42,70.42,70.41,70.42,7 11629,20241001 23:35:00,70.42,70.52,70.42,70.52,20 11630,20241001 23:40:00,70.53,70.54,70.48,70.49,16 11631,20241001 23:45:00,70.49,70.49,70.45,70.46,16 11632,20241001 23:50:00,70.43,70.46,70.4,70.41,14 11633,20241001 23:55:00,70.39,70.42,70.39,70.42,5 11634,20241002 00:00:00,70.41,70.42,70.41,70.41,8 11635,20241002 00:05:00,70.4,70.4,70.39,70.4,3 11636,20241002 00:10:00,70.42,70.42,70.42,70.42,7 11637,20241002 00:15:00,70.41,70.41,70.41,70.41,2 11638,20241002 00:20:00,70.44,70.44,70.38,70.39,92 11639,20241002 00:25:00,70.4,70.4,70.38,70.38,66 11640,20241002 00:30:00,70.39,70.46,70.39,70.43,47 11641,20241002 00:35:00,70.45,70.55,70.45,70.47,41 11642,20241002 00:40:00,70.46,70.55,70.46,70.53,110 11643,20241002 00:45:00,70.54,70.54,70.52,70.54,73 11644,20241002 00:50:00,70.5,70.5,70.47,70.47,50 11645,20241002 00:55:00,70.48,70.53,70.37,70.52,134 11646,20241002 01:00:00,70.5,70.68,70.5,70.65,178 11647,20241002 01:05:00,70.67,70.73,70.64,70.71,72 11648,20241002 01:10:00,70.71,70.81,70.7,70.79,76 11649,20241002 01:15:00,70.8,70.85,70.73,70.85,181 11650,20241002 01:20:00,70.84,70.86,70.78,70.82,150 11651,20241002 01:25:00,70.82,70.83,70.53,70.6,142 11652,20241002 01:30:00,70.61,70.67,70.59,70.64,88 11653,20241002 01:35:00,70.64,70.67,70.5,70.59,95 11654,20241002 01:40:00,70.58,70.63,70.57,70.59,36 11655,20241002 01:45:00,70.6,70.62,70.56,70.59,21 11656,20241002 01:50:00,70.59,70.66,70.56,70.61,55 11657,20241002 01:55:00,70.62,70.68,70.62,70.66,44 11658,20241002 02:00:00,70.64,70.71,70.62,70.62,87 11659,20241002 02:05:00,70.59,70.61,70.51,70.55,156 11660,20241002 02:10:00,70.54,70.56,70.46,70.49,120 11661,20241002 02:15:00,70.51,70.52,70.37,70.39,117 11662,20241002 02:20:00,70.39,70.47,70.39,70.45,39 11663,20241002 02:25:00,70.43,70.57,70.43,70.54,93 11664,20241002 02:30:00,70.53,70.57,70.46,70.49,69 11665,20241002 02:35:00,70.51,70.55,70.51,70.55,62 11666,20241002 02:40:00,70.56,70.63,70.54,70.57,28 11667,20241002 02:45:00,70.58,70.58,70.48,70.48,103 11668,20241002 02:50:00,70.48,70.53,70.43,70.52,101 11669,20241002 02:55:00,70.52,70.55,70.52,70.53,15 11670,20241002 03:00:00,70.52,70.64,70.46,70.62,105 11671,20241002 03:05:00,70.63,70.94,70.63,70.88,226 11672,20241002 03:10:00,70.86,71.0,70.86,70.95,185 11673,20241002 03:15:00,70.94,70.99,70.85,70.85,127 11674,20241002 03:20:00,70.86,71.05,70.86,71.03,174 11675,20241002 03:25:00,71.02,71.08,70.97,71.04,188 11676,20241002 03:30:00,71.04,71.34,71.03,71.2,1062 11677,20241002 03:35:00,71.19,71.33,71.15,71.26,492 11678,20241002 03:40:00,71.28,71.35,71.24,71.3,234 11679,20241002 03:45:00,71.3,71.34,70.95,71.08,539 11680,20241002 03:50:00,71.08,71.1,71.03,71.07,179 11681,20241002 03:55:00,71.03,71.05,70.93,71.03,221 11682,20241002 04:00:00,71.06,71.18,70.79,70.81,269 11683,20241002 04:05:00,70.81,70.93,70.78,70.9,141 11684,20241002 04:10:00,70.9,70.91,70.76,70.79,187 11685,20241002 04:15:00,70.8,70.97,70.75,70.95,307 11686,20241002 04:20:00,70.96,71.13,70.94,71.1,403 11687,20241002 04:25:00,71.11,71.14,70.84,70.86,406 11688,20241002 04:30:00,70.87,70.98,70.76,70.77,548 11689,20241002 04:35:00,70.76,70.96,70.75,70.96,164 11690,20241002 04:40:00,70.97,70.98,70.79,70.82,101 11691,20241002 04:45:00,70.85,71.0,70.83,71.0,224 11692,20241002 04:50:00,70.99,71.1,70.93,70.94,133 11693,20241002 04:55:00,70.95,71.02,70.88,71.0,215 11694,20241002 05:00:00,71.02,71.03,70.92,71.02,167 11695,20241002 05:05:00,71.03,71.2,70.96,71.15,296 11696,20241002 05:10:00,71.17,71.22,71.14,71.18,124 11697,20241002 05:15:00,71.19,71.23,71.18,71.23,145 11698,20241002 05:20:00,71.23,71.32,71.16,71.16,245 11699,20241002 05:25:00,71.18,71.25,71.16,71.24,169 11700,20241002 05:30:00,71.23,71.45,71.2,71.38,320 11701,20241002 05:35:00,71.38,71.4,71.15,71.19,236 11702,20241002 05:40:00,71.19,71.19,71.0,71.12,257 11703,20241002 05:45:00,71.11,71.12,71.06,71.11,136 11704,20241002 05:50:00,71.09,71.23,71.02,71.21,146 11705,20241002 05:55:00,71.22,71.33,71.21,71.33,124 11706,20241002 06:00:00,71.35,71.38,71.26,71.36,347 11707,20241002 06:05:00,71.37,71.42,71.36,71.4,439 11708,20241002 06:10:00,71.4,71.55,71.38,71.54,398 11709,20241002 06:15:00,71.54,71.55,71.45,71.52,177 11710,20241002 06:20:00,71.52,71.56,71.41,71.44,174 11711,20241002 06:25:00,71.43,71.58,71.43,71.52,175 11712,20241002 06:30:00,71.52,71.64,71.52,71.59,322 11713,20241002 06:35:00,71.61,71.63,71.54,71.57,117 11714,20241002 06:40:00,71.56,71.64,71.54,71.59,107 11715,20241002 06:45:00,71.6,71.8,71.6,71.76,240 11716,20241002 06:50:00,71.78,71.95,71.77,71.81,477 11717,20241002 06:55:00,71.81,71.83,71.6,71.69,345 11718,20241002 07:00:00,71.7,71.72,71.52,71.63,231 11719,20241002 07:05:00,71.62,71.64,71.53,71.53,124 11720,20241002 07:10:00,71.56,71.65,71.55,71.65,217 11721,20241002 07:15:00,71.66,71.78,71.63,71.78,101 11722,20241002 07:20:00,71.77,71.86,71.77,71.8,404 11723,20241002 07:25:00,71.78,71.79,71.68,71.75,293 11724,20241002 07:30:00,71.75,71.84,71.55,71.58,215 11725,20241002 07:35:00,71.61,71.62,71.5,71.53,223 11726,20241002 07:40:00,71.53,71.54,71.4,71.46,234 11727,20241002 07:45:00,71.47,71.52,71.44,71.52,153 11728,20241002 07:50:00,71.5,71.53,71.43,71.49,177 11729,20241002 07:55:00,71.49,71.49,71.33,71.4,127 11730,20241002 08:00:00,71.41,71.48,71.38,71.4,227 11731,20241002 08:05:00,71.38,71.43,71.35,71.41,309 11732,20241002 08:10:00,71.41,71.47,71.38,71.45,237 11733,20241002 08:15:00,71.48,71.57,71.44,71.45,242 11734,20241002 08:20:00,71.43,71.5,71.34,71.41,210 11735,20241002 08:25:00,71.41,71.46,71.33,71.4,280 11736,20241002 08:30:00,71.4,71.4,71.19,71.28,344 11737,20241002 08:35:00,71.26,71.3,71.18,71.19,211 11738,20241002 08:40:00,71.19,71.41,71.17,71.29,582 11739,20241002 08:45:00,71.28,71.31,71.11,71.13,321 11740,20241002 08:50:00,71.16,71.31,71.16,71.24,295 11741,20241002 08:55:00,71.28,71.38,71.25,71.36,371 11742,20241002 09:00:00,71.34,71.44,71.22,71.29,833 11743,20241002 09:05:00,71.28,71.45,71.26,71.38,439 11744,20241002 09:10:00,71.41,71.56,71.34,71.5,521 11745,20241002 09:15:00,71.49,71.66,71.41,71.65,605 11746,20241002 09:20:00,71.65,71.73,71.53,71.55,858 11747,20241002 09:25:00,71.55,71.67,71.54,71.62,416 11748,20241002 09:30:00,71.62,71.69,71.51,71.64,662 11749,20241002 09:35:00,71.63,71.79,71.6,71.7,696 11750,20241002 09:40:00,71.69,71.72,71.59,71.64,260 11751,20241002 09:45:00,71.64,71.69,71.56,71.63,470 11752,20241002 09:50:00,71.64,71.67,71.44,71.48,501 11753,20241002 09:55:00,71.48,71.7,71.48,71.65,412 11754,20241002 10:00:00,71.65,71.88,71.47,71.52,1317 11755,20241002 10:05:00,71.5,71.57,71.38,71.54,432 11756,20241002 10:10:00,71.53,71.62,71.48,71.58,386 11757,20241002 10:15:00,71.59,71.72,71.56,71.61,315 11758,20241002 10:20:00,71.62,71.62,71.28,71.32,582 11759,20241002 10:25:00,71.33,71.52,71.28,71.49,580 11760,20241002 10:30:00,71.49,71.49,71.17,71.25,1305 11761,20241002 10:35:00,71.25,71.25,70.89,70.93,1270 11762,20241002 10:40:00,70.95,71.24,70.91,71.19,1015 11763,20241002 10:45:00,71.18,71.18,70.74,70.8,1225 11764,20241002 10:50:00,70.79,70.94,70.62,70.64,885 11765,20241002 10:55:00,70.65,70.69,70.41,70.42,1717 11766,20241002 11:00:00,70.4,70.61,70.24,70.24,1894 11767,20241002 11:05:00,70.25,70.36,70.16,70.36,983 11768,20241002 11:10:00,70.35,70.45,70.13,70.14,830 11769,20241002 11:15:00,70.13,70.29,69.94,69.96,914 11770,20241002 11:20:00,69.98,70.13,69.81,70.09,1059 11771,20241002 11:25:00,70.09,70.11,69.69,69.7,1127 11772,20241002 11:30:00,69.7,69.93,69.6,69.88,1427 11773,20241002 11:35:00,69.88,70.07,69.8,69.88,764 11774,20241002 11:40:00,69.87,70.09,69.75,69.8,716 11775,20241002 11:45:00,69.79,69.83,69.63,69.72,792 11776,20241002 11:50:00,69.72,69.81,69.51,69.66,720 11777,20241002 11:55:00,69.66,69.79,69.51,69.51,623 11778,20241002 12:00:00,69.51,69.63,69.45,69.56,505 11779,20241002 12:05:00,69.59,69.69,69.59,69.67,438 11780,20241002 12:10:00,69.69,69.79,69.58,69.7,502 11781,20241002 12:15:00,69.65,69.89,69.63,69.8,735 11782,20241002 12:20:00,69.8,69.8,69.69,69.73,273 11783,20241002 12:25:00,69.72,69.74,69.62,69.65,243 11784,20241002 12:30:00,69.66,69.83,69.61,69.81,458 11785,20241002 12:35:00,69.82,69.87,69.71,69.71,557 11786,20241002 12:40:00,69.7,69.85,69.68,69.81,410 11787,20241002 12:45:00,69.81,69.82,69.58,69.65,449 11788,20241002 12:50:00,69.64,69.72,69.62,69.63,274 11789,20241002 12:55:00,69.62,69.7,69.57,69.65,256 11790,20241002 13:00:00,69.65,69.68,69.52,69.66,277 11791,20241002 13:05:00,69.66,69.71,69.59,69.67,153 11792,20241002 13:10:00,69.67,69.76,69.54,69.59,351 11793,20241002 13:15:00,69.6,69.71,69.58,69.58,247 11794,20241002 13:20:00,69.59,69.78,69.59,69.71,762 11795,20241002 13:25:00,69.73,69.82,69.62,69.72,1111 11796,20241002 13:30:00,69.73,69.78,69.66,69.67,340 11797,20241002 13:35:00,69.67,69.78,69.59,69.72,388 11798,20241002 13:40:00,69.73,69.88,69.72,69.87,343 11799,20241002 13:45:00,69.86,69.92,69.83,69.88,501 11800,20241002 13:50:00,69.89,69.91,69.82,69.91,180 11801,20241002 13:55:00,69.89,69.94,69.88,69.89,230 11802,20241002 14:00:00,69.91,69.92,69.71,69.73,418 11803,20241002 14:05:00,69.73,69.73,69.49,69.56,741 11804,20241002 14:10:00,69.57,69.67,69.55,69.64,237 11805,20241002 14:15:00,69.63,69.7,69.6,69.63,252 11806,20241002 14:20:00,69.63,69.65,69.51,69.65,450 11807,20241002 14:25:00,69.62,69.75,69.6,69.73,2237 11808,20241002 14:30:00,69.73,69.87,69.73,69.82,605 11809,20241002 14:35:00,69.82,69.95,69.79,69.9,478 11810,20241002 14:40:00,69.9,69.95,69.86,69.89,730 11811,20241002 14:45:00,69.89,69.98,69.89,69.95,241 11812,20241002 14:50:00,69.94,70.01,69.91,69.99,363 11813,20241002 14:55:00,69.98,70.01,69.95,69.96,153 11814,20241002 15:00:00,69.97,70.01,69.97,69.99,123 11815,20241002 15:05:00,69.99,70.03,69.97,70.02,221 11816,20241002 15:10:00,70.02,70.07,70.02,70.02,128 11817,20241002 15:15:00,70.03,70.03,70.0,70.0,64 11818,20241002 15:20:00,70.0,70.08,70.0,70.06,93 11819,20241002 15:25:00,70.07,70.12,70.06,70.11,135 11820,20241002 15:30:00,70.11,70.2,70.11,70.2,160 11821,20241002 15:35:00,70.2,70.22,70.17,70.22,208 11822,20241002 15:40:00,70.22,70.4,70.21,70.37,550 11823,20241002 15:45:00,70.38,70.45,70.36,70.45,312 11824,20241002 15:50:00,70.45,70.51,70.41,70.51,575 11825,20241002 15:55:00,70.49,70.5,70.42,70.47,396 11826,20241002 16:00:00,70.47,70.53,70.44,70.52,302 11827,20241002 16:05:00,70.51,70.52,70.4,70.41,369 11828,20241002 16:10:00,70.41,70.48,70.38,70.48,215 11829,20241002 16:15:00,70.47,70.48,70.44,70.44,82 11830,20241002 16:20:00,70.43,70.44,70.4,70.4,49 11831,20241002 16:25:00,70.41,70.43,70.39,70.41,65 11832,20241002 16:30:00,70.41,70.51,70.4,70.51,119 11833,20241002 16:35:00,70.51,70.53,70.49,70.49,57 11834,20241002 16:40:00,70.49,70.5,70.48,70.49,64 11835,20241002 16:45:00,70.49,70.49,70.41,70.42,61 11836,20241002 16:50:00,70.42,70.51,70.42,70.48,89 11837,20241002 16:55:00,70.49,70.52,70.48,70.51,135 11838,20241002 18:00:00,70.49,70.51,70.37,70.38,79 11839,20241002 18:05:00,70.43,70.45,70.41,70.44,32 11840,20241002 18:10:00,70.42,70.42,70.42,70.42,8 11841,20241002 18:15:00,70.39,70.39,70.35,70.38,55 11842,20241002 18:20:00,70.36,70.39,70.34,70.39,6 11843,20241002 18:25:00,70.38,70.4,70.38,70.4,2 11844,20241002 18:30:00,70.39,70.4,70.36,70.36,4 11845,20241002 18:35:00,70.36,70.36,70.33,70.33,39 11846,20241002 18:40:00,70.32,70.33,70.3,70.33,48 11847,20241002 18:45:00,70.34,70.34,70.32,70.32,13 11848,20241002 18:50:00,70.32,70.32,70.32,70.32,5 11849,20241002 18:55:00,70.31,70.31,70.28,70.28,10 11850,20241002 19:00:00,70.29,70.3,70.29,70.3,16 11851,20241002 19:05:00,70.32,70.35,70.32,70.35,18 11852,20241002 19:10:00,70.37,70.39,70.37,70.39,3 11853,20241002 19:15:00,70.37,70.38,70.37,70.38,5 11854,20241002 19:20:00,70.36,70.36,70.35,70.35,5 11855,20241002 19:25:00,70.36,70.4,70.36,70.4,21 11856,20241002 19:30:00,70.38,70.38,70.36,70.36,4 11857,20241002 19:35:00,70.35,70.35,70.32,70.33,10 11858,20241002 19:40:00,70.34,70.34,70.34,70.34,1 11859,20241002 19:45:00,70.36,70.37,70.36,70.36,3 11860,20241002 19:50:00,70.37,70.37,70.36,70.36,2 11861,20241002 19:55:00,70.37,70.37,70.37,70.37,5 11862,20241002 20:00:00,70.37,70.42,70.28,70.29,95 11863,20241002 20:05:00,70.33,70.37,70.29,70.33,36 11864,20241002 20:10:00,70.32,70.32,70.22,70.25,25 11865,20241002 20:15:00,70.25,70.32,70.25,70.31,25 11866,20241002 20:20:00,70.33,70.34,70.3,70.32,36 11867,20241002 20:25:00,70.28,70.28,70.26,70.26,8 11868,20241002 20:30:00,70.28,70.29,70.25,70.27,14 11869,20241002 20:35:00,70.25,70.25,70.24,70.24,2 11870,20241002 20:40:00,70.26,70.26,70.26,70.26,1 11871,20241002 20:45:00,70.25,70.3,70.23,70.23,17 11872,20241002 20:50:00,70.24,70.3,70.24,70.3,11 11873,20241002 20:55:00,70.28,70.32,70.28,70.31,12 11874,20241002 21:00:00,70.3,70.5,70.3,70.45,99 11875,20241002 21:05:00,70.45,70.45,70.37,70.38,23 11876,20241002 21:10:00,70.38,70.45,70.38,70.43,46 11877,20241002 21:15:00,70.44,70.47,70.43,70.45,20 11878,20241002 21:20:00,70.44,70.46,70.41,70.45,50 11879,20241002 21:25:00,70.43,70.45,70.41,70.45,43 11880,20241002 21:30:00,70.45,70.45,70.37,70.38,70 11881,20241002 21:35:00,70.39,70.49,70.39,70.46,67 11882,20241002 21:40:00,70.46,70.46,70.4,70.43,22 11883,20241002 21:45:00,70.42,70.44,70.42,70.44,13 11884,20241002 21:50:00,70.44,70.47,70.44,70.45,32 11885,20241002 21:55:00,70.45,70.48,70.44,70.46,15 11886,20241002 22:00:00,70.45,70.45,70.4,70.4,22 11887,20241002 22:05:00,70.4,70.43,70.4,70.42,20 11888,20241002 22:10:00,70.42,70.43,70.4,70.42,18 11889,20241002 22:15:00,70.42,70.43,70.41,70.41,27 11890,20241002 22:20:00,70.43,70.44,70.39,70.39,7 11891,20241002 22:25:00,70.39,70.41,70.38,70.39,23 11892,20241002 22:30:00,70.4,70.4,70.33,70.34,20 11893,20241002 22:35:00,70.33,70.33,70.28,70.28,35 11894,20241002 22:40:00,70.29,70.34,70.29,70.33,24 11895,20241002 22:45:00,70.34,70.34,70.32,70.33,4 11896,20241002 22:50:00,70.3,70.3,70.28,70.29,17 11897,20241002 22:55:00,70.3,70.35,70.3,70.32,12 11898,20241002 23:00:00,70.33,70.38,70.33,70.37,35 11899,20241002 23:05:00,70.36,70.4,70.35,70.39,35 11900,20241002 23:10:00,70.4,70.42,70.38,70.42,22 11901,20241002 23:15:00,70.41,70.44,70.41,70.42,37 11902,20241002 23:20:00,70.43,70.43,70.41,70.43,46 11903,20241002 23:25:00,70.42,70.42,70.37,70.39,28 11904,20241002 23:30:00,70.37,70.4,70.34,70.38,26 11905,20241002 23:35:00,70.38,70.43,70.38,70.42,49 11906,20241002 23:40:00,70.41,70.49,70.41,70.46,80 11907,20241002 23:45:00,70.45,70.54,70.45,70.53,55 11908,20241002 23:50:00,70.52,70.59,70.51,70.56,68 11909,20241002 23:55:00,70.54,70.58,70.54,70.55,28 11910,20241003 00:00:00,70.56,70.56,70.45,70.46,33 11911,20241003 00:05:00,70.46,70.5,70.46,70.47,14 11912,20241003 00:10:00,70.48,70.5,70.46,70.48,27 11913,20241003 00:15:00,70.48,70.51,70.48,70.5,10 11914,20241003 00:20:00,70.51,70.53,70.49,70.52,25 11915,20241003 00:25:00,70.51,70.51,70.49,70.5,7 11916,20241003 00:30:00,70.53,70.53,70.5,70.5,8 11917,20241003 00:35:00,70.5,70.5,70.5,70.5,4 11918,20241003 00:40:00,70.48,70.48,70.47,70.47,10 11919,20241003 00:45:00,70.46,70.49,70.44,70.49,17 11920,20241003 00:50:00,70.48,70.48,70.47,70.47,3 11921,20241003 00:55:00,70.46,70.49,70.46,70.49,16 11922,20241003 01:00:00,70.49,70.54,70.49,70.54,13 11923,20241003 01:05:00,70.53,70.55,70.52,70.55,5 11924,20241003 01:10:00,70.54,70.57,70.54,70.54,12 11925,20241003 01:15:00,70.56,70.58,70.56,70.57,11 11926,20241003 01:20:00,70.57,70.58,70.57,70.57,3 11927,20241003 01:25:00,70.56,70.56,70.54,70.54,15 11928,20241003 01:30:00,70.53,70.64,70.53,70.64,40 11929,20241003 01:35:00,70.64,70.64,70.6,70.61,23 11930,20241003 01:40:00,70.64,70.66,70.63,70.64,16 11931,20241003 01:45:00,70.61,70.62,70.61,70.62,2 11932,20241003 01:50:00,70.61,70.61,70.53,70.55,14 11933,20241003 01:55:00,70.54,70.56,70.54,70.55,21 11934,20241003 02:00:00,70.54,70.55,70.42,70.45,54 11935,20241003 02:05:00,70.49,70.58,70.48,70.57,22 11936,20241003 02:10:00,70.58,70.58,70.53,70.54,8 11937,20241003 02:15:00,70.6,70.65,70.58,70.63,66 11938,20241003 02:20:00,70.63,70.64,70.61,70.62,12 11939,20241003 02:25:00,70.62,70.69,70.62,70.63,39 11940,20241003 02:30:00,70.64,70.71,70.64,70.7,20 11941,20241003 02:35:00,70.71,70.72,70.66,70.66,40 11942,20241003 02:40:00,70.66,70.66,70.62,70.65,46 11943,20241003 02:45:00,70.65,70.68,70.63,70.68,20 11944,20241003 02:50:00,70.67,70.73,70.62,70.73,172 11945,20241003 02:55:00,70.7,70.71,70.67,70.7,155 11946,20241003 03:00:00,70.7,70.78,70.7,70.75,67 11947,20241003 03:05:00,70.75,70.77,70.63,70.7,86 11948,20241003 03:10:00,70.69,70.87,70.69,70.85,220 11949,20241003 03:15:00,70.84,70.84,70.65,70.65,98 11950,20241003 03:20:00,70.66,70.71,70.64,70.69,99 11951,20241003 03:25:00,70.66,70.66,70.54,70.54,63 11952,20241003 03:30:00,70.52,70.61,70.5,70.57,106 11953,20241003 03:35:00,70.58,70.61,70.45,70.53,134 11954,20241003 03:40:00,70.55,70.62,70.55,70.56,74 11955,20241003 03:45:00,70.57,70.57,70.38,70.45,134 11956,20241003 03:50:00,70.43,70.47,70.32,70.41,204 11957,20241003 03:55:00,70.4,70.48,70.36,70.45,232 11958,20241003 04:00:00,70.44,70.69,70.44,70.64,194 11959,20241003 04:05:00,70.61,70.61,70.43,70.5,123 11960,20241003 04:10:00,70.48,70.61,70.46,70.51,75 11961,20241003 04:15:00,70.51,70.58,70.5,70.54,95 11962,20241003 04:20:00,70.54,70.57,70.4,70.4,131 11963,20241003 04:25:00,70.38,70.58,70.38,70.47,115 11964,20241003 04:30:00,70.5,70.63,70.47,70.54,173 11965,20241003 04:35:00,70.51,70.92,70.51,70.76,340 11966,20241003 04:40:00,70.75,70.75,70.57,70.62,141 11967,20241003 04:45:00,70.61,70.69,70.58,70.62,39 11968,20241003 04:50:00,70.61,70.61,70.13,70.31,385 11969,20241003 04:55:00,70.3,70.41,70.24,70.38,128 11970,20241003 05:00:00,70.37,70.43,70.19,70.2,143 11971,20241003 05:05:00,70.18,70.26,70.08,70.21,223 11972,20241003 05:10:00,70.22,70.6,70.22,70.56,195 11973,20241003 05:15:00,70.55,70.62,70.49,70.57,124 11974,20241003 05:20:00,70.59,70.62,70.54,70.59,115 11975,20241003 05:25:00,70.57,70.61,70.57,70.59,50 11976,20241003 05:30:00,70.57,70.88,70.51,70.86,254 11977,20241003 05:35:00,70.85,71.16,70.85,71.16,503 11978,20241003 05:40:00,71.14,71.34,71.14,71.18,533 11979,20241003 05:45:00,71.19,71.19,71.07,71.1,247 11980,20241003 05:50:00,71.08,71.14,70.89,70.89,116 11981,20241003 05:55:00,70.92,70.98,70.82,70.85,80 11982,20241003 06:00:00,70.86,71.14,70.86,71.14,399 11983,20241003 06:05:00,71.14,71.17,71.06,71.07,162 11984,20241003 06:10:00,71.06,71.09,71.0,71.06,241 11985,20241003 06:15:00,71.06,71.13,71.04,71.13,206 11986,20241003 06:20:00,71.1,71.21,71.09,71.19,73 11987,20241003 06:25:00,71.17,71.21,71.1,71.18,33 11988,20241003 06:30:00,71.19,71.26,71.17,71.18,75 11989,20241003 06:35:00,71.2,71.26,71.17,71.18,104 11990,20241003 06:40:00,71.14,71.22,71.06,71.1,552 11991,20241003 06:45:00,71.11,71.11,70.98,71.05,160 11992,20241003 06:50:00,71.04,71.1,71.04,71.05,56 11993,20241003 06:55:00,71.07,71.11,71.05,71.08,80 11994,20241003 07:00:00,71.07,71.19,71.02,71.16,151 11995,20241003 07:05:00,71.14,71.22,71.1,71.22,96 11996,20241003 07:10:00,71.22,71.38,71.22,71.28,267 11997,20241003 07:15:00,71.29,71.29,71.16,71.25,179 11998,20241003 07:20:00,71.26,71.29,71.21,71.21,132 11999,20241003 07:25:00,71.22,71.27,70.22,70.57,1686 12000,20241003 07:30:00,70.62,70.95,70.47,70.78,929 12001,20241003 07:35:00,70.8,70.93,70.79,70.87,210 12002,20241003 07:40:00,70.9,71.04,70.82,70.83,249 12003,20241003 07:45:00,70.87,70.88,70.66,70.68,224 12004,20241003 07:50:00,70.69,70.82,70.63,70.81,176 12005,20241003 07:55:00,70.79,71.06,70.79,70.91,331 12006,20241003 08:00:00,70.9,71.12,70.83,71.11,207 12007,20241003 08:05:00,71.09,71.23,71.05,71.12,227 12008,20241003 08:10:00,71.1,71.17,71.04,71.08,111 12009,20241003 08:15:00,71.04,71.12,70.98,71.02,205 12010,20241003 08:20:00,70.99,71.09,70.89,70.98,267 12011,20241003 08:25:00,70.99,71.05,70.96,71.05,53 12012,20241003 08:30:00,71.04,71.08,70.89,71.05,168 12013,20241003 08:35:00,71.06,71.14,70.98,70.98,74 12014,20241003 08:40:00,71.05,71.18,71.05,71.14,205 12015,20241003 08:45:00,71.15,71.2,71.06,71.11,231 12016,20241003 08:50:00,71.1,71.36,71.1,71.23,363 12017,20241003 08:55:00,71.22,71.26,71.15,71.23,272 12018,20241003 09:00:00,71.26,71.46,71.26,71.29,792 12019,20241003 09:05:00,71.28,71.33,70.99,71.17,776 12020,20241003 09:10:00,71.16,71.37,71.08,71.34,278 12021,20241003 09:15:00,71.34,71.55,71.28,71.45,1150 12022,20241003 09:20:00,71.46,71.54,71.34,71.34,635 12023,20241003 09:25:00,71.36,71.52,71.36,71.41,608 12024,20241003 09:30:00,71.41,71.48,71.34,71.34,399 12025,20241003 09:35:00,71.36,71.6,71.33,71.5,670 12026,20241003 09:40:00,71.5,71.54,71.28,71.37,401 12027,20241003 09:45:00,71.37,71.41,71.15,71.38,911 12028,20241003 09:50:00,71.38,71.65,71.26,71.57,911 12029,20241003 09:55:00,71.6,71.63,71.4,71.45,472 12030,20241003 10:00:00,71.46,71.62,71.41,71.55,813 12031,20241003 10:05:00,71.54,71.75,71.54,71.71,1164 12032,20241003 10:10:00,71.72,73.39,71.66,72.99,5743 12033,20241003 10:15:00,73.0,73.19,72.34,72.85,4972 12034,20241003 10:20:00,72.85,72.92,72.17,72.46,2362 12035,20241003 10:25:00,72.43,72.73,72.3,72.59,1701 12036,20241003 10:30:00,72.63,72.65,72.27,72.42,1425 12037,20241003 10:35:00,72.4,72.52,72.19,72.46,753 12038,20241003 10:40:00,72.48,72.66,72.33,72.62,1624 12039,20241003 10:45:00,72.63,72.69,72.45,72.47,906 12040,20241003 10:50:00,72.48,72.61,72.04,72.19,2025 12041,20241003 10:55:00,72.18,72.35,72.15,72.3,659 12042,20241003 11:00:00,72.3,72.54,72.25,72.51,816 12043,20241003 11:05:00,72.52,72.63,72.37,72.41,784 12044,20241003 11:10:00,72.41,72.67,72.39,72.62,711 12045,20241003 11:15:00,72.63,72.67,72.42,72.44,1110 12046,20241003 11:20:00,72.43,72.57,72.29,72.38,1074 12047,20241003 11:25:00,72.38,72.45,72.28,72.41,566 12048,20241003 11:30:00,72.42,72.45,72.17,72.37,915 12049,20241003 11:35:00,72.36,72.45,72.26,72.32,450 12050,20241003 11:40:00,72.33,72.52,72.33,72.47,494 12051,20241003 11:45:00,72.5,72.55,72.29,72.36,390 12052,20241003 11:50:00,72.38,72.64,72.38,72.6,618 12053,20241003 11:55:00,72.61,72.64,72.48,72.56,955 12054,20241003 12:00:00,72.58,72.7,72.51,72.64,451 12055,20241003 12:05:00,72.67,72.79,72.6,72.73,619 12056,20241003 12:10:00,72.74,72.84,72.7,72.84,537 12057,20241003 12:15:00,72.83,72.84,72.7,72.82,388 12058,20241003 12:20:00,72.82,72.86,72.73,72.74,336 12059,20241003 12:25:00,72.76,72.82,72.74,72.75,294 12060,20241003 12:30:00,72.77,72.92,72.75,72.91,960 12061,20241003 12:35:00,72.92,73.22,72.9,73.07,1190 12062,20241003 12:40:00,73.09,73.1,72.99,73.03,286 12063,20241003 12:45:00,73.05,73.11,72.86,72.93,483 12064,20241003 12:50:00,72.94,73.06,72.94,73.03,285 12065,20241003 12:55:00,73.03,73.14,73.0,73.09,511 12066,20241003 13:00:00,73.09,73.15,73.02,73.08,424 12067,20241003 13:05:00,73.08,73.17,73.08,73.13,292 12068,20241003 13:10:00,73.12,73.19,73.06,73.14,484 12069,20241003 13:15:00,73.13,73.17,73.09,73.11,722 12070,20241003 13:20:00,73.1,73.14,72.91,73.05,804 12071,20241003 13:25:00,73.07,73.11,72.67,72.9,1379 12072,20241003 13:30:00,72.91,72.92,72.81,72.89,467 12073,20241003 13:35:00,72.88,72.88,72.65,72.74,463 12074,20241003 13:40:00,72.73,72.84,72.7,72.7,404 12075,20241003 13:45:00,72.71,72.71,72.43,72.6,1087 12076,20241003 13:50:00,72.59,72.8,72.59,72.79,534 12077,20241003 13:55:00,72.81,72.88,72.73,72.85,435 12078,20241003 14:00:00,72.86,72.86,72.72,72.78,240 12079,20241003 14:05:00,72.79,72.87,72.72,72.8,373 12080,20241003 14:10:00,72.8,72.91,72.76,72.84,352 12081,20241003 14:15:00,72.83,72.94,72.77,72.83,672 12082,20241003 14:20:00,72.84,72.87,72.67,72.85,1291 12083,20241003 14:25:00,72.86,73.25,72.85,73.18,3001 12084,20241003 14:30:00,73.18,73.32,73.1,73.32,1071 12085,20241003 14:35:00,73.32,73.4,73.23,73.24,767 12086,20241003 14:40:00,73.23,73.24,73.18,73.24,236 12087,20241003 14:45:00,73.24,73.26,73.19,73.23,587 12088,20241003 14:50:00,73.23,73.28,73.21,73.28,207 12089,20241003 14:55:00,73.28,73.31,73.25,73.26,375 12090,20241003 15:00:00,73.26,73.43,73.26,73.38,408 12091,20241003 15:05:00,73.39,73.46,73.36,73.36,348 12092,20241003 15:10:00,73.36,73.37,73.3,73.36,390 12093,20241003 15:15:00,73.37,73.37,73.26,73.31,298 12094,20241003 15:20:00,73.31,73.33,73.28,73.3,251 12095,20241003 15:25:00,73.31,73.32,73.27,73.31,165 12096,20241003 15:30:00,73.32,73.35,73.28,73.35,177 12097,20241003 15:35:00,73.33,73.34,73.29,73.31,123 12098,20241003 15:40:00,73.32,73.43,73.27,73.33,392 12099,20241003 15:45:00,73.33,73.41,73.32,73.39,170 12100,20241003 15:50:00,73.38,73.51,73.2,73.48,831 12101,20241003 15:55:00,73.46,73.47,73.22,73.31,295 12102,20241003 16:00:00,73.33,73.33,73.2,73.23,191 12103,20241003 16:05:00,73.24,73.28,73.2,73.28,119 12104,20241003 16:10:00,73.3,73.3,73.27,73.3,26 12105,20241003 16:15:00,73.31,73.35,73.26,73.33,118 12106,20241003 16:20:00,73.34,73.34,73.3,73.31,165 12107,20241003 16:25:00,73.31,73.33,73.3,73.3,94 12108,20241003 16:30:00,73.32,73.32,73.22,73.23,76 12109,20241003 16:35:00,73.22,73.23,73.18,73.21,23 12110,20241003 16:40:00,73.23,73.25,73.02,73.04,151 12111,20241003 16:45:00,73.06,73.07,72.97,73.07,61 12112,20241003 16:50:00,73.07,73.17,73.07,73.12,72 12113,20241003 16:55:00,73.13,73.15,73.11,73.15,63 12114,20241003 18:00:00,73.35,73.4,73.3,73.37,83 12115,20241003 18:05:00,73.38,73.42,73.3,73.4,46 12116,20241003 18:10:00,73.43,73.43,73.31,73.33,44 12117,20241003 18:15:00,73.32,73.34,73.27,73.34,103 12118,20241003 18:20:00,73.34,73.35,73.31,73.31,23 12119,20241003 18:25:00,73.31,73.31,73.26,73.29,37 12120,20241003 18:30:00,73.28,73.33,73.25,73.32,34 12121,20241003 18:35:00,73.33,73.34,73.32,73.34,37 12122,20241003 18:40:00,73.32,73.32,73.27,73.28,25 12123,20241003 18:45:00,73.28,73.28,73.28,73.28,5 12124,20241003 18:50:00,73.27,73.29,73.26,73.26,11 12125,20241003 18:55:00,73.26,73.29,73.26,73.29,14 12126,20241003 19:00:00,73.28,73.28,73.27,73.27,7 12127,20241003 19:05:00,73.26,73.28,73.26,73.28,8 12128,20241003 19:10:00,73.28,73.35,73.28,73.35,25 12129,20241003 19:15:00,73.35,73.35,73.31,73.31,9 12130,20241003 19:20:00,73.28,73.29,73.27,73.29,24 12131,20241003 19:25:00,73.28,73.32,73.28,73.32,21 12132,20241003 19:30:00,73.32,73.33,73.31,73.31,11 12133,20241003 19:35:00,73.3,73.3,73.29,73.3,9 12134,20241003 19:40:00,73.31,73.35,73.31,73.32,28 12135,20241003 19:45:00,73.32,73.36,73.32,73.36,84 12136,20241003 19:50:00,73.37,73.37,73.34,73.35,15 12137,20241003 19:55:00,73.34,73.34,73.32,73.32,11 12138,20241003 20:00:00,73.33,73.33,73.22,73.22,67 12139,20241003 20:05:00,73.21,73.25,73.19,73.22,74 12140,20241003 20:10:00,73.22,73.25,73.17,73.24,71 12141,20241003 20:15:00,73.24,73.25,73.19,73.25,48 12142,20241003 20:20:00,73.25,73.28,73.22,73.28,72 12143,20241003 20:25:00,73.27,73.34,73.23,73.28,63 12144,20241003 20:30:00,73.28,73.3,73.26,73.28,29 12145,20241003 20:35:00,73.28,73.3,73.25,73.29,45 12146,20241003 20:40:00,73.31,73.36,73.25,73.3,57 12147,20241003 20:45:00,73.31,73.39,73.31,73.38,25 12148,20241003 20:50:00,73.39,73.39,73.34,73.36,16 12149,20241003 20:55:00,73.35,73.35,73.32,73.35,11 12150,20241003 21:00:00,73.35,73.35,73.19,73.22,60 12151,20241003 21:05:00,73.23,73.23,73.15,73.18,32 12152,20241003 21:10:00,73.17,73.18,73.14,73.16,12 12153,20241003 21:15:00,73.15,73.16,73.15,73.15,8 12154,20241003 21:20:00,73.15,73.17,73.11,73.15,27 12155,20241003 21:25:00,73.13,73.18,73.11,73.16,27 12156,20241003 21:30:00,73.16,73.16,73.06,73.1,69 12157,20241003 21:35:00,73.1,73.16,73.1,73.15,31 12158,20241003 21:40:00,73.12,73.22,73.1,73.21,55 12159,20241003 21:45:00,73.18,73.26,73.13,73.22,134 12160,20241003 21:50:00,73.22,73.27,73.17,73.21,56 12161,20241003 21:55:00,73.21,73.22,73.17,73.17,29 12162,20241003 22:00:00,73.18,73.21,73.17,73.19,11 12163,20241003 22:05:00,73.19,73.19,73.18,73.18,10 12164,20241003 22:10:00,73.24,73.28,73.24,73.26,17 12165,20241003 22:15:00,73.24,73.26,73.24,73.25,12 12166,20241003 22:20:00,73.27,73.28,73.23,73.23,15 12167,20241003 22:25:00,73.21,73.25,73.21,73.24,22 12168,20241003 22:30:00,73.24,73.28,73.23,73.28,10 12169,20241003 22:35:00,73.27,73.27,73.23,73.23,19 12170,20241003 22:40:00,73.21,73.22,73.19,73.22,17 12171,20241003 22:45:00,73.23,73.28,73.22,73.27,22 12172,20241003 22:50:00,73.28,73.3,73.26,73.28,25 12173,20241003 22:55:00,73.3,73.3,73.2,73.2,29 12174,20241003 23:00:00,73.21,73.27,73.21,73.25,27 12175,20241003 23:05:00,73.25,73.25,73.19,73.19,56 12176,20241003 23:10:00,73.19,73.23,73.19,73.22,28 12177,20241003 23:15:00,73.23,73.24,73.18,73.21,19 12178,20241003 23:20:00,73.19,73.2,73.17,73.17,22 12179,20241003 23:25:00,73.18,73.18,73.14,73.16,24 12180,20241003 23:30:00,73.16,73.16,73.1,73.14,23 12181,20241003 23:35:00,73.09,73.14,73.09,73.14,26 12182,20241003 23:40:00,73.14,73.16,73.13,73.14,7 12183,20241003 23:45:00,73.15,73.15,73.12,73.13,26 12184,20241003 23:50:00,73.13,73.13,73.1,73.1,8 12185,20241003 23:55:00,73.09,73.1,73.04,73.1,44 12186,20241004 00:00:00,73.13,73.13,73.13,73.13,2 12187,20241004 00:05:00,73.13,73.13,73.1,73.1,8 12188,20241004 00:10:00,73.09,73.09,73.06,73.08,19 12189,20241004 00:15:00,73.08,73.12,73.08,73.12,16 12190,20241004 00:20:00,73.11,73.11,73.09,73.1,17 12191,20241004 00:25:00,73.14,73.14,73.14,73.14,4 12192,20241004 00:30:00,73.14,73.14,73.13,73.13,19 12193,20241004 00:35:00,73.11,73.14,73.09,73.09,14 12194,20241004 00:40:00,73.07,73.08,73.06,73.08,16 12195,20241004 00:45:00,73.07,73.08,73.04,73.06,30 12196,20241004 00:50:00,73.07,73.09,73.06,73.09,28 12197,20241004 00:55:00,73.06,73.07,73.06,73.07,13 12198,20241004 01:00:00,73.07,73.12,73.07,73.11,44 12199,20241004 01:05:00,73.09,73.1,73.09,73.09,14 12200,20241004 01:10:00,73.07,73.1,73.06,73.1,24 12201,20241004 01:15:00,73.09,73.15,73.09,73.15,66 12202,20241004 01:20:00,73.13,73.13,73.12,73.12,8 12203,20241004 01:25:00,73.12,73.12,73.09,73.09,10 12204,20241004 01:30:00,73.11,73.11,73.03,73.06,27 12205,20241004 01:35:00,73.04,73.05,73.01,73.03,21 12206,20241004 01:40:00,73.01,73.05,72.99,73.04,30 12207,20241004 01:45:00,73.04,73.04,73.04,73.04,4 12208,20241004 01:50:00,73.03,73.05,73.02,73.04,16 12209,20241004 01:55:00,73.06,73.08,73.03,73.07,27 12210,20241004 02:00:00,73.08,73.08,73.03,73.05,23 12211,20241004 02:05:00,73.04,73.05,72.94,73.02,133 12212,20241004 02:10:00,73.02,73.08,73.01,73.03,97 12213,20241004 02:15:00,73.02,73.11,73.0,73.08,91 12214,20241004 02:20:00,73.08,73.12,73.07,73.11,101 12215,20241004 02:25:00,73.1,73.19,73.1,73.17,45 12216,20241004 02:30:00,73.15,73.16,73.12,73.12,22 12217,20241004 02:35:00,73.12,73.14,73.1,73.14,33 12218,20241004 02:40:00,73.15,73.19,73.11,73.15,37 12219,20241004 02:45:00,73.12,73.12,73.08,73.08,18 12220,20241004 02:50:00,73.05,73.15,73.05,73.15,47 12221,20241004 02:55:00,73.14,73.16,73.1,73.1,53 12222,20241004 03:00:00,73.11,73.35,73.09,73.34,224 12223,20241004 03:05:00,73.34,73.43,73.24,73.42,194 12224,20241004 03:10:00,73.41,73.5,73.39,73.41,171 12225,20241004 03:15:00,73.41,73.43,73.33,73.38,218 12226,20241004 03:20:00,73.38,73.54,73.37,73.53,155 12227,20241004 03:25:00,73.54,73.59,73.43,73.55,255 12228,20241004 03:30:00,73.56,73.8,73.56,73.69,746 12229,20241004 03:35:00,73.69,73.84,73.66,73.77,487 12230,20241004 03:40:00,73.77,73.78,73.66,73.7,340 12231,20241004 03:45:00,73.7,73.91,73.7,73.76,632 12232,20241004 03:50:00,73.77,73.79,73.67,73.76,378 12233,20241004 03:55:00,73.76,73.79,73.64,73.7,361 12234,20241004 04:00:00,73.72,73.85,73.71,73.85,238 12235,20241004 04:05:00,73.86,73.87,73.72,73.8,277 12236,20241004 04:10:00,73.81,73.83,73.69,73.81,203 12237,20241004 04:15:00,73.8,73.81,73.73,73.81,178 12238,20241004 04:20:00,73.8,73.84,73.74,73.83,163 12239,20241004 04:25:00,73.83,73.96,73.69,73.73,378 12240,20241004 04:30:00,73.73,73.79,73.61,73.78,403 12241,20241004 04:35:00,73.79,73.79,73.61,73.67,218 12242,20241004 04:40:00,73.68,73.81,73.64,73.78,267 12243,20241004 04:45:00,73.79,73.8,73.68,73.69,187 12244,20241004 04:50:00,73.69,73.82,73.69,73.8,111 12245,20241004 04:55:00,73.79,73.96,73.74,73.95,255 12246,20241004 05:00:00,73.94,73.94,73.79,73.9,156 12247,20241004 05:05:00,73.91,73.95,73.67,73.74,411 12248,20241004 05:10:00,73.74,73.81,73.71,73.75,106 12249,20241004 05:15:00,73.77,73.83,73.75,73.79,69 12250,20241004 05:20:00,73.8,73.86,73.74,73.86,160 12251,20241004 05:25:00,73.9,73.96,73.82,73.82,158 12252,20241004 05:30:00,73.82,73.95,73.78,73.91,267 12253,20241004 05:35:00,73.91,73.99,73.89,73.93,148 12254,20241004 05:40:00,73.93,73.98,73.87,73.93,154 12255,20241004 05:45:00,73.92,73.92,73.75,73.75,118 12256,20241004 05:50:00,73.76,73.76,73.62,73.7,223 12257,20241004 05:55:00,73.7,73.8,73.68,73.8,373 12258,20241004 06:00:00,73.79,73.98,73.79,73.97,242 12259,20241004 06:05:00,73.97,73.99,73.87,73.97,241 12260,20241004 06:10:00,73.97,73.97,73.86,73.92,146 12261,20241004 06:15:00,73.94,74.08,73.91,74.08,271 12262,20241004 06:20:00,74.09,74.2,74.09,74.18,158 12263,20241004 06:25:00,74.2,74.27,74.15,74.27,256 12264,20241004 06:30:00,74.27,74.33,74.25,74.32,324 12265,20241004 06:35:00,74.31,74.31,74.25,74.29,110 12266,20241004 06:40:00,74.29,74.47,74.28,74.42,275 12267,20241004 06:45:00,74.4,74.42,74.36,74.37,111 12268,20241004 06:50:00,74.38,74.38,74.22,74.25,156 12269,20241004 06:55:00,74.25,74.26,73.99,74.08,400 12270,20241004 07:00:00,74.09,74.23,74.04,74.18,445 12271,20241004 07:05:00,74.18,74.19,74.07,74.18,231 12272,20241004 07:10:00,74.18,74.29,74.18,74.29,263 12273,20241004 07:15:00,74.29,74.32,74.2,74.21,138 12274,20241004 07:20:00,74.21,74.21,74.05,74.2,285 12275,20241004 07:25:00,74.2,74.23,74.12,74.15,257 12276,20241004 07:30:00,74.16,74.19,74.04,74.17,396 12277,20241004 07:35:00,74.18,74.3,74.16,74.22,255 12278,20241004 07:40:00,74.22,74.25,74.15,74.19,170 12279,20241004 07:45:00,74.2,74.24,74.17,74.22,109 12280,20241004 07:50:00,74.19,74.33,74.13,74.27,352 12281,20241004 07:55:00,74.27,74.28,74.06,74.26,414 12282,20241004 08:00:00,74.25,74.25,74.09,74.17,473 12283,20241004 08:05:00,74.17,74.17,73.72,73.73,924 12284,20241004 08:10:00,73.73,73.89,73.68,73.71,583 12285,20241004 08:15:00,73.73,73.78,73.55,73.61,520 12286,20241004 08:20:00,73.62,73.62,73.21,73.32,727 12287,20241004 08:25:00,73.32,73.53,73.31,73.42,383 12288,20241004 08:30:00,73.43,73.77,73.41,73.64,1337 12289,20241004 08:35:00,73.64,73.67,73.41,73.65,435 12290,20241004 08:40:00,73.66,73.66,73.28,73.38,548 12291,20241004 08:45:00,73.4,73.6,73.32,73.37,544 12292,20241004 08:50:00,73.38,73.51,73.35,73.46,249 12293,20241004 08:55:00,73.46,73.72,73.41,73.7,665 12294,20241004 09:00:00,73.68,73.84,73.52,73.7,1394 12295,20241004 09:05:00,73.72,73.87,73.66,73.85,750 12296,20241004 09:10:00,73.86,73.86,73.59,73.75,762 12297,20241004 09:15:00,73.76,73.8,73.53,73.65,367 12298,20241004 09:20:00,73.66,73.83,73.64,73.78,441 12299,20241004 09:25:00,73.78,73.8,73.67,73.75,469 12300,20241004 09:30:00,73.75,73.93,73.7,73.85,1231 12301,20241004 09:35:00,73.86,73.9,73.43,73.56,1266 12302,20241004 09:40:00,73.6,73.62,73.41,73.56,508 12303,20241004 09:45:00,73.57,73.72,73.48,73.68,381 12304,20241004 09:50:00,73.67,73.74,73.58,73.64,376 12305,20241004 09:55:00,73.65,73.66,73.45,73.54,1162 12306,20241004 10:00:00,73.56,73.8,73.55,73.8,930 12307,20241004 10:05:00,73.81,73.93,73.76,73.82,364 12308,20241004 10:10:00,73.81,73.93,73.75,73.83,534 12309,20241004 10:15:00,73.82,73.94,73.8,73.93,335 12310,20241004 10:20:00,73.94,73.98,73.77,73.83,549 12311,20241004 10:25:00,73.83,73.92,73.74,73.77,501 12312,20241004 10:30:00,73.77,73.79,73.43,73.51,1508 12313,20241004 10:35:00,73.5,73.57,73.36,73.43,772 12314,20241004 10:40:00,73.45,73.83,73.45,73.81,713 12315,20241004 10:45:00,73.83,73.86,73.68,73.75,693 12316,20241004 10:50:00,73.73,73.78,73.65,73.68,542 12317,20241004 10:55:00,73.68,73.76,73.6,73.7,356 12318,20241004 11:00:00,73.7,73.95,73.66,73.86,561 12319,20241004 11:05:00,73.87,74.06,73.8,74.06,639 12320,20241004 11:10:00,74.06,74.13,73.98,73.98,973 12321,20241004 11:15:00,73.99,74.13,73.94,74.11,503 12322,20241004 11:20:00,74.11,74.17,73.79,73.8,754 12323,20241004 11:25:00,73.78,73.84,73.56,73.68,861 12324,20241004 11:30:00,73.68,73.7,73.5,73.64,684 12325,20241004 11:35:00,73.66,73.99,73.66,73.98,635 12326,20241004 11:40:00,73.96,74.05,73.86,73.98,505 12327,20241004 11:45:00,73.99,74.14,73.98,74.01,449 12328,20241004 11:50:00,74.02,74.1,73.93,74.08,296 12329,20241004 11:55:00,74.09,74.23,74.07,74.2,429 12330,20241004 12:00:00,74.21,74.27,74.13,74.26,333 12331,20241004 12:05:00,74.26,74.26,74.17,74.23,335 12332,20241004 12:10:00,74.24,74.46,74.22,74.38,927 12333,20241004 12:15:00,74.39,74.4,74.19,74.2,474 12334,20241004 12:20:00,74.2,74.37,74.09,74.37,1201 12335,20241004 12:25:00,74.37,74.4,74.31,74.37,529 12336,20241004 12:30:00,74.37,74.43,74.23,74.23,572 12337,20241004 12:35:00,74.24,74.25,74.12,74.21,520 12338,20241004 12:40:00,74.21,74.31,74.2,74.28,356 12339,20241004 12:45:00,74.29,74.36,74.24,74.34,250 12340,20241004 12:50:00,74.35,74.56,74.35,74.45,685 12341,20241004 12:55:00,74.45,74.47,74.38,74.42,271 12342,20241004 13:00:00,74.42,74.68,74.38,74.68,1009 12343,20241004 13:05:00,74.69,74.84,74.62,74.66,1403 12344,20241004 13:10:00,74.66,74.7,74.61,74.62,432 12345,20241004 13:15:00,74.63,74.74,74.62,74.74,301 12346,20241004 13:20:00,74.74,74.76,74.61,74.65,657 12347,20241004 13:25:00,74.64,74.69,74.57,74.62,340 12348,20241004 13:30:00,74.63,74.64,74.54,74.61,299 12349,20241004 13:35:00,74.6,74.61,74.49,74.55,387 12350,20241004 13:40:00,74.55,74.65,74.52,74.64,354 12351,20241004 13:45:00,74.63,74.65,74.57,74.59,414 12352,20241004 13:50:00,74.58,74.65,74.56,74.63,319 12353,20241004 13:55:00,74.63,74.79,74.63,74.75,693 12354,20241004 14:00:00,74.75,74.76,74.71,74.73,507 12355,20241004 14:05:00,74.74,74.78,74.46,74.56,1307 12356,20241004 14:10:00,74.57,74.65,74.27,74.3,1195 12357,20241004 14:15:00,74.31,74.47,74.07,74.16,1629 12358,20241004 14:20:00,74.17,74.2,73.65,73.71,1855 12359,20241004 14:25:00,73.72,73.87,73.54,73.63,2526 12360,20241004 14:30:00,73.62,73.82,73.59,73.74,870 12361,20241004 14:35:00,73.73,73.77,73.44,73.56,626 12362,20241004 14:40:00,73.56,73.81,73.56,73.74,483 12363,20241004 14:45:00,73.74,73.75,73.66,73.72,200 12364,20241004 14:50:00,73.7,73.76,73.67,73.7,120 12365,20241004 14:55:00,73.7,73.71,73.62,73.69,136 12366,20241004 15:00:00,73.67,73.86,73.66,73.85,298 12367,20241004 15:05:00,73.88,74.03,73.86,73.99,410 12368,20241004 15:10:00,73.98,73.99,73.87,73.88,158 12369,20241004 15:15:00,73.88,73.9,73.78,73.8,195 12370,20241004 15:20:00,73.82,73.83,73.72,73.77,188 12371,20241004 15:25:00,73.78,73.82,73.73,73.73,194 12372,20241004 15:30:00,73.74,73.97,73.74,73.97,268 12373,20241004 15:35:00,73.95,73.95,73.81,73.83,131 12374,20241004 15:40:00,73.82,73.83,73.78,73.78,68 12375,20241004 15:45:00,73.78,73.79,73.71,73.72,84 12376,20241004 15:50:00,73.73,73.79,73.72,73.75,197 12377,20241004 15:55:00,73.74,73.83,73.74,73.81,178 12378,20241004 16:00:00,73.8,73.8,73.75,73.79,52 12379,20241004 16:05:00,73.79,73.8,73.76,73.76,57 12380,20241004 16:10:00,73.77,73.89,73.77,73.87,99 12381,20241004 16:15:00,73.85,73.87,73.82,73.85,71 12382,20241004 16:20:00,73.85,73.97,73.85,73.95,201 12383,20241004 16:25:00,73.94,73.98,73.92,73.94,71 12384,20241004 16:30:00,73.95,74.0,73.92,73.97,182 12385,20241004 16:35:00,73.97,73.99,73.94,73.99,60 12386,20241004 16:40:00,74.0,74.06,74.0,74.02,96 12387,20241004 16:45:00,74.02,74.02,73.91,73.91,132 12388,20241004 16:50:00,73.92,73.92,73.78,73.79,132 12389,20241004 16:55:00,73.79,73.81,73.74,73.78,148 12390,20241006 18:00:00,73.76,73.78,73.22,73.41,1111 12391,20241006 18:05:00,73.41,73.41,73.13,73.26,282 12392,20241006 18:10:00,73.25,73.35,73.02,73.03,332 12393,20241006 18:15:00,73.04,73.17,73.04,73.14,235 12394,20241006 18:20:00,73.14,73.22,73.05,73.06,132 12395,20241006 18:25:00,73.05,73.19,73.01,73.17,183 12396,20241006 18:30:00,73.21,73.39,73.19,73.35,158 12397,20241006 18:35:00,73.35,73.36,73.22,73.22,89 12398,20241006 18:40:00,73.23,73.31,73.22,73.31,26 12399,20241006 18:45:00,73.33,73.37,73.31,73.35,91 12400,20241006 18:50:00,73.34,73.44,73.34,73.41,50 12401,20241006 18:55:00,73.43,73.45,73.43,73.45,11 12402,20241006 19:00:00,73.41,73.41,73.33,73.36,15 12403,20241006 19:05:00,73.36,73.38,73.35,73.38,5 12404,20241006 19:10:00,73.36,73.36,73.32,73.32,40 12405,20241006 19:15:00,73.32,73.37,73.32,73.36,43 12406,20241006 19:20:00,73.35,73.37,73.33,73.33,50 12407,20241006 19:25:00,73.32,73.35,73.31,73.35,21 12408,20241006 19:30:00,73.33,73.38,73.33,73.35,11 12409,20241006 19:35:00,73.33,73.33,73.28,73.3,16 12410,20241006 19:40:00,73.31,73.31,73.3,73.3,10 12411,20241006 19:45:00,73.28,73.28,73.24,73.25,29 12412,20241006 19:50:00,73.25,73.27,73.24,73.27,8 12413,20241006 19:55:00,73.27,73.32,73.25,73.28,86 12414,20241006 20:00:00,73.26,73.28,73.13,73.2,113 12415,20241006 20:05:00,73.17,73.27,73.17,73.25,20 12416,20241006 20:10:00,73.31,73.42,73.31,73.38,36 12417,20241006 20:15:00,73.36,73.36,73.32,73.36,17 12418,20241006 20:20:00,73.33,73.33,73.3,73.3,5 12419,20241006 20:25:00,73.31,73.34,73.31,73.32,13 12420,20241006 20:30:00,73.34,73.4,73.34,73.35,29 12421,20241006 20:35:00,73.35,73.4,73.32,73.4,19 12422,20241006 20:40:00,73.38,73.45,73.38,73.41,51 12423,20241006 20:45:00,73.41,73.41,73.32,73.33,64 12424,20241006 20:50:00,73.33,73.42,73.33,73.37,52 12425,20241006 20:55:00,73.41,73.42,73.41,73.42,4 12426,20241006 21:00:00,73.4,73.43,73.33,73.42,34 12427,20241006 21:05:00,73.42,73.5,73.39,73.45,67 12428,20241006 21:10:00,73.46,73.46,73.36,73.37,48 12429,20241006 21:15:00,73.37,73.41,73.3,73.41,51 12430,20241006 21:20:00,73.4,73.45,73.36,73.37,39 12431,20241006 21:25:00,73.36,73.38,73.35,73.35,23 12432,20241006 21:30:00,73.37,73.47,73.37,73.44,22 12433,20241006 21:35:00,73.43,73.52,73.43,73.45,35 12434,20241006 21:40:00,73.42,73.45,73.39,73.4,55 12435,20241006 21:45:00,73.4,73.41,73.29,73.34,74 12436,20241006 21:50:00,73.33,73.37,73.32,73.35,53 12437,20241006 21:55:00,73.35,73.38,73.34,73.38,12 12438,20241006 22:00:00,73.34,73.45,73.34,73.45,22 12439,20241006 22:05:00,73.48,73.57,73.48,73.48,34 12440,20241006 22:10:00,73.49,73.49,73.44,73.44,42 12441,20241006 22:15:00,73.45,73.55,73.45,73.51,109 12442,20241006 22:20:00,73.5,73.51,73.48,73.5,10 12443,20241006 22:25:00,73.52,73.55,73.5,73.5,32 12444,20241006 22:30:00,73.51,73.53,73.48,73.51,39 12445,20241006 22:35:00,73.51,73.51,73.47,73.47,16 12446,20241006 22:40:00,73.47,73.52,73.47,73.52,42 12447,20241006 22:45:00,73.51,73.51,73.47,73.47,8 12448,20241006 22:50:00,73.48,73.48,73.45,73.45,11 12449,20241006 22:55:00,73.44,73.49,73.43,73.43,40 12450,20241006 23:00:00,73.43,73.45,73.42,73.45,17 12451,20241006 23:05:00,73.44,73.44,73.44,73.44,2 12452,20241006 23:10:00,73.45,73.53,73.45,73.53,41 12453,20241006 23:15:00,73.51,73.58,73.51,73.57,17 12454,20241006 23:20:00,73.55,73.55,73.48,73.48,16 12455,20241006 23:25:00,73.49,73.49,73.47,73.47,4 12456,20241006 23:30:00,73.51,73.54,73.5,73.54,58 12457,20241006 23:35:00,73.53,73.53,73.47,73.49,51 12458,20241006 23:40:00,73.51,73.54,73.51,73.54,11 12459,20241006 23:45:00,73.52,73.53,73.5,73.53,6 12460,20241006 23:50:00,73.52,73.56,73.52,73.52,14 12461,20241006 23:55:00,73.5,73.5,73.43,73.48,44 12462,20241007 00:00:00,73.49,73.51,73.49,73.51,8 12463,20241007 00:05:00,73.52,73.52,73.52,73.52,2 12464,20241007 00:10:00,73.52,73.54,73.52,73.53,12 12465,20241007 00:15:00,73.55,73.56,73.53,73.53,15 12466,20241007 00:20:00,73.54,73.56,73.53,73.53,10 12467,20241007 00:25:00,73.52,73.53,73.5,73.51,20 12468,20241007 00:30:00,73.5,73.52,73.49,73.51,18 12469,20241007 00:35:00,73.52,73.52,73.51,73.51,3 12470,20241007 00:40:00,73.5,73.51,73.5,73.51,7 12471,20241007 00:45:00,73.51,73.52,73.47,73.48,21 12472,20241007 00:50:00,73.48,73.48,73.44,73.46,10 12473,20241007 00:55:00,73.45,73.5,73.45,73.5,13 12474,20241007 01:00:00,73.5,73.58,73.5,73.57,41 12475,20241007 01:05:00,73.55,73.62,73.53,73.62,51 12476,20241007 01:10:00,73.6,73.62,73.56,73.56,65 12477,20241007 01:15:00,73.56,73.57,73.52,73.53,18 12478,20241007 01:20:00,73.53,73.53,73.5,73.52,22 12479,20241007 01:25:00,73.51,73.52,73.49,73.5,11 12480,20241007 01:30:00,73.48,73.51,73.47,73.48,19 12481,20241007 01:35:00,73.47,73.48,73.46,73.47,14 12482,20241007 01:40:00,73.45,73.47,73.45,73.47,8 12483,20241007 01:45:00,73.45,73.45,73.4,73.41,35 12484,20241007 01:50:00,73.42,73.48,73.42,73.45,63 12485,20241007 01:55:00,73.45,73.54,73.45,73.51,21 12486,20241007 02:00:00,73.53,73.56,73.53,73.54,56 12487,20241007 02:05:00,73.52,73.61,73.47,73.61,88 12488,20241007 02:10:00,73.6,73.66,73.59,73.64,37 12489,20241007 02:15:00,73.66,73.77,73.65,73.73,112 12490,20241007 02:20:00,73.72,73.76,73.65,73.65,72 12491,20241007 02:25:00,73.65,73.65,73.55,73.57,36 12492,20241007 02:30:00,73.56,73.58,73.46,73.47,52 12493,20241007 02:35:00,73.47,73.49,73.44,73.45,71 12494,20241007 02:40:00,73.45,73.53,73.44,73.53,33 12495,20241007 02:45:00,73.51,73.58,73.5,73.51,69 12496,20241007 02:50:00,73.53,73.58,73.52,73.56,36 12497,20241007 02:55:00,73.58,73.58,73.56,73.58,27 12498,20241007 03:00:00,73.59,73.79,73.59,73.76,137 12499,20241007 03:05:00,73.76,73.9,73.74,73.9,230 12500,20241007 03:10:00,73.9,74.06,73.89,74.05,109 12501,20241007 03:15:00,74.05,74.08,73.99,73.99,166 12502,20241007 03:20:00,73.99,74.12,73.99,74.11,137 12503,20241007 03:25:00,74.1,74.24,74.1,74.19,146 12504,20241007 03:30:00,74.23,74.48,74.21,74.48,457 12505,20241007 03:35:00,74.47,74.49,74.33,74.39,301 12506,20241007 03:40:00,74.39,74.59,74.36,74.46,279 12507,20241007 03:45:00,74.47,74.48,74.32,74.46,207 12508,20241007 03:50:00,74.47,74.5,74.36,74.37,171 12509,20241007 03:55:00,74.36,74.37,74.28,74.35,211 12510,20241007 04:00:00,74.36,74.54,74.36,74.54,172 12511,20241007 04:05:00,74.53,74.79,74.53,74.69,509 12512,20241007 04:10:00,74.66,74.78,74.61,74.69,201 12513,20241007 04:15:00,74.69,74.77,74.69,74.77,144 12514,20241007 04:20:00,74.74,74.84,74.64,74.64,343 12515,20241007 04:25:00,74.64,74.8,74.59,74.77,248 12516,20241007 04:30:00,74.78,74.79,74.6,74.76,234 12517,20241007 04:35:00,74.74,74.93,74.74,74.93,162 12518,20241007 04:40:00,74.91,74.96,74.87,74.89,129 12519,20241007 04:45:00,74.86,74.97,74.77,74.77,203 12520,20241007 04:50:00,74.77,75.01,74.77,74.99,388 12521,20241007 04:55:00,75.0,75.22,74.88,75.17,396 12522,20241007 05:00:00,75.18,75.2,75.03,75.07,331 12523,20241007 05:05:00,75.05,75.15,75.0,75.03,149 12524,20241007 05:10:00,75.04,75.2,75.04,75.2,199 12525,20241007 05:15:00,75.2,75.3,75.2,75.27,212 12526,20241007 05:20:00,75.26,75.35,75.24,75.34,143 12527,20241007 05:25:00,75.35,75.45,75.3,75.4,316 12528,20241007 05:30:00,75.39,75.47,75.36,75.42,65 12529,20241007 05:35:00,75.41,75.41,75.28,75.38,182 12530,20241007 05:40:00,75.35,75.35,75.12,75.2,241 12531,20241007 05:45:00,75.2,75.31,75.0,75.0,379 12532,20241007 05:50:00,75.04,75.24,74.99,75.2,204 12533,20241007 05:55:00,75.23,75.37,75.2,75.3,199 12534,20241007 06:00:00,75.28,75.47,75.27,75.47,158 12535,20241007 06:05:00,75.47,75.49,75.43,75.45,121 12536,20241007 06:10:00,75.44,75.62,75.43,75.62,372 12537,20241007 06:15:00,75.62,75.62,75.55,75.56,212 12538,20241007 06:20:00,75.56,75.59,75.51,75.51,85 12539,20241007 06:25:00,75.55,75.59,75.52,75.58,240 12540,20241007 06:30:00,75.56,75.56,75.33,75.39,153 12541,20241007 06:35:00,75.39,75.53,75.35,75.51,166 12542,20241007 06:40:00,75.49,75.58,75.48,75.49,104 12543,20241007 06:45:00,75.5,75.58,75.49,75.54,162 12544,20241007 06:50:00,75.54,75.56,75.45,75.46,85 12545,20241007 06:55:00,75.45,75.56,75.45,75.56,77 12546,20241007 07:00:00,75.56,75.62,75.51,75.59,98 12547,20241007 07:05:00,75.59,75.65,75.58,75.63,80 12548,20241007 07:10:00,75.64,75.65,75.58,75.61,153 12549,20241007 07:15:00,75.62,75.64,75.5,75.55,295 12550,20241007 07:20:00,75.55,75.56,75.45,75.45,184 12551,20241007 07:25:00,75.46,75.49,75.35,75.48,200 12552,20241007 07:30:00,75.48,75.54,75.41,75.43,330 12553,20241007 07:35:00,75.42,75.43,75.24,75.36,393 12554,20241007 07:40:00,75.35,75.36,75.28,75.34,172 12555,20241007 07:45:00,75.33,75.37,75.25,75.25,195 12556,20241007 07:50:00,75.25,75.26,75.16,75.23,464 12557,20241007 07:55:00,75.23,75.23,75.09,75.13,205 12558,20241007 08:00:00,75.13,75.13,75.02,75.12,471 12559,20241007 08:05:00,75.12,75.29,75.12,75.18,258 12560,20241007 08:10:00,75.18,75.21,74.99,75.04,463 12561,20241007 08:15:00,75.05,75.1,74.94,75.1,365 12562,20241007 08:20:00,75.09,75.13,75.01,75.11,310 12563,20241007 08:25:00,75.11,75.14,74.85,74.89,571 12564,20241007 08:30:00,74.88,74.98,74.83,74.84,367 12565,20241007 08:35:00,74.85,74.85,74.44,74.57,1097 12566,20241007 08:40:00,74.58,74.62,74.52,74.57,297 12567,20241007 08:45:00,74.56,74.7,74.49,74.57,365 12568,20241007 08:50:00,74.57,74.69,74.54,74.6,310 12569,20241007 08:55:00,74.6,74.6,74.32,74.41,461 12570,20241007 09:00:00,74.4,74.84,74.39,74.82,1075 12571,20241007 09:05:00,74.81,74.95,74.71,74.72,856 12572,20241007 09:10:00,74.73,74.92,74.64,74.8,585 12573,20241007 09:15:00,74.8,74.84,74.7,74.76,319 12574,20241007 09:20:00,74.76,74.98,74.76,74.85,390 12575,20241007 09:25:00,74.82,74.89,74.74,74.81,343 12576,20241007 09:30:00,74.82,74.92,74.73,74.8,559 12577,20241007 09:35:00,74.81,74.99,74.8,74.95,568 12578,20241007 09:40:00,74.95,75.03,74.8,74.92,667 12579,20241007 09:45:00,74.94,75.26,74.94,75.25,1124 12580,20241007 09:50:00,75.26,75.4,75.06,75.13,774 12581,20241007 09:55:00,75.12,75.18,74.85,74.86,667 12582,20241007 10:00:00,74.85,74.99,74.76,74.99,578 12583,20241007 10:05:00,75.0,75.06,74.76,74.99,763 12584,20241007 10:10:00,74.99,75.04,74.87,74.94,574 12585,20241007 10:15:00,74.94,75.08,74.83,75.0,427 12586,20241007 10:20:00,74.99,75.06,74.86,74.95,342 12587,20241007 10:25:00,74.96,75.15,74.94,74.99,321 12588,20241007 10:30:00,75.0,75.07,74.91,75.03,321 12589,20241007 10:35:00,75.06,75.23,75.05,75.19,622 12590,20241007 10:40:00,75.2,75.47,75.16,75.47,775 12591,20241007 10:45:00,75.44,75.47,75.31,75.36,639 12592,20241007 10:50:00,75.36,75.59,75.32,75.35,1423 12593,20241007 10:55:00,75.34,75.45,75.25,75.37,355 12594,20241007 11:00:00,75.38,75.52,75.37,75.48,875 12595,20241007 11:05:00,75.5,75.52,75.38,75.48,518 12596,20241007 11:10:00,75.47,75.61,75.45,75.6,478 12597,20241007 11:15:00,75.58,75.63,75.49,75.58,606 12598,20241007 11:20:00,75.59,75.88,75.58,75.73,1222 12599,20241007 11:25:00,75.71,75.96,75.71,75.88,788 12600,20241007 11:30:00,75.89,76.01,75.88,75.99,963 12601,20241007 11:35:00,75.99,76.21,75.97,76.14,937 12602,20241007 11:40:00,76.13,76.35,76.07,76.22,779 12603,20241007 11:45:00,76.2,76.33,76.15,76.15,735 12604,20241007 11:50:00,76.16,76.34,76.15,76.33,683 12605,20241007 11:55:00,76.33,76.41,76.26,76.4,512 12606,20241007 12:00:00,76.4,76.48,76.2,76.2,975 12607,20241007 12:05:00,76.19,76.21,75.93,75.93,1173 12608,20241007 12:10:00,75.95,76.17,75.9,76.16,505 12609,20241007 12:15:00,76.16,76.18,76.06,76.11,277 12610,20241007 12:20:00,76.12,76.29,76.04,76.22,444 12611,20241007 12:25:00,76.22,76.28,76.16,76.19,306 12612,20241007 12:30:00,76.2,76.35,76.2,76.35,293 12613,20241007 12:35:00,76.35,76.38,76.27,76.35,240 12614,20241007 12:40:00,76.36,76.39,76.2,76.39,255 12615,20241007 12:45:00,76.38,76.39,76.23,76.29,156 12616,20241007 12:50:00,76.29,76.41,76.28,76.37,233 12617,20241007 12:55:00,76.37,76.4,76.31,76.34,397 12618,20241007 13:00:00,76.33,76.35,76.18,76.28,448 12619,20241007 13:05:00,76.27,76.33,76.22,76.3,189 12620,20241007 13:10:00,76.31,76.37,76.29,76.33,170 12621,20241007 13:15:00,76.35,76.35,76.27,76.34,309 12622,20241007 13:20:00,76.34,76.38,76.32,76.36,199 12623,20241007 13:25:00,76.36,76.43,76.31,76.31,467 12624,20241007 13:30:00,76.32,76.38,76.23,76.37,454 12625,20241007 13:35:00,76.39,76.5,76.33,76.36,410 12626,20241007 13:40:00,76.36,76.39,76.24,76.31,330 12627,20241007 13:45:00,76.31,76.37,76.2,76.23,447 12628,20241007 13:50:00,76.22,76.26,76.2,76.25,250 12629,20241007 13:55:00,76.25,76.27,76.19,76.27,227 12630,20241007 14:00:00,76.26,76.31,76.12,76.15,540 12631,20241007 14:05:00,76.16,76.25,76.14,76.22,563 12632,20241007 14:10:00,76.22,76.26,76.11,76.14,423 12633,20241007 14:15:00,76.14,76.21,76.11,76.18,422 12634,20241007 14:20:00,76.17,76.28,76.11,76.24,524 12635,20241007 14:25:00,76.24,76.5,76.24,76.49,3080 12636,20241007 14:30:00,76.49,76.56,76.44,76.53,434 12637,20241007 14:35:00,76.53,76.64,76.52,76.57,528 12638,20241007 14:40:00,76.56,76.6,76.51,76.58,347 12639,20241007 14:45:00,76.59,76.61,76.56,76.61,180 12640,20241007 14:50:00,76.61,76.62,76.54,76.61,293 12641,20241007 14:55:00,76.61,76.7,76.59,76.65,625 12642,20241007 15:00:00,76.64,76.67,76.58,76.59,297 12643,20241007 15:05:00,76.59,76.59,76.48,76.52,246 12644,20241007 15:10:00,76.53,76.61,76.52,76.55,449 12645,20241007 15:15:00,76.54,76.58,76.54,76.56,116 12646,20241007 15:20:00,76.55,76.58,76.53,76.55,180 12647,20241007 15:25:00,76.56,76.68,76.55,76.61,422 12648,20241007 15:30:00,76.61,76.67,76.61,76.63,174 12649,20241007 15:35:00,76.64,76.65,76.59,76.6,88 12650,20241007 15:40:00,76.59,76.67,76.58,76.66,175 12651,20241007 15:45:00,76.65,76.65,76.6,76.61,84 12652,20241007 15:50:00,76.61,76.66,76.61,76.63,125 12653,20241007 15:55:00,76.63,76.66,76.59,76.6,247 12654,20241007 16:00:00,76.6,76.62,76.58,76.6,139 12655,20241007 16:05:00,76.61,76.66,76.6,76.64,104 12656,20241007 16:10:00,76.65,76.67,76.62,76.64,39 12657,20241007 16:15:00,76.63,76.64,76.61,76.61,50 12658,20241007 16:20:00,76.62,76.63,76.55,76.55,100 12659,20241007 16:25:00,76.55,76.59,76.54,76.58,105 12660,20241007 16:30:00,76.58,76.59,76.52,76.54,81 12661,20241007 16:35:00,76.55,76.55,76.51,76.54,232 12662,20241007 16:40:00,76.54,76.55,76.51,76.53,56 12663,20241007 16:45:00,76.53,76.56,76.53,76.55,132 12664,20241007 16:50:00,76.55,76.59,76.54,76.56,134 12665,20241007 16:55:00,76.55,76.62,76.55,76.58,91 12666,20241007 18:00:00,76.63,76.86,76.58,76.69,92 12667,20241007 18:05:00,76.71,76.73,76.69,76.73,17 12668,20241007 18:10:00,76.73,76.73,76.65,76.65,14 12669,20241007 18:15:00,76.65,76.65,76.6,76.6,65 12670,20241007 18:20:00,76.6,76.65,76.6,76.62,22 12671,20241007 18:25:00,76.63,76.68,76.63,76.68,7 12672,20241007 18:30:00,76.67,77.5,76.67,77.35,776 12673,20241007 18:35:00,77.32,77.7,76.39,76.93,445 12674,20241007 18:40:00,76.86,76.86,76.68,76.79,59 12675,20241007 18:45:00,76.82,76.91,76.67,76.74,56 12676,20241007 18:50:00,76.76,77.43,76.73,77.2,204 12677,20241007 18:55:00,77.14,77.25,76.87,76.88,99 12678,20241007 19:00:00,76.9,76.94,76.78,76.79,106 12679,20241007 19:05:00,76.75,76.85,76.36,76.56,302 12680,20241007 19:10:00,76.61,76.87,76.6,76.87,260 12681,20241007 19:15:00,76.87,76.91,76.69,76.82,103 12682,20241007 19:20:00,76.79,76.87,76.7,76.82,20 12683,20241007 19:25:00,76.78,76.82,76.75,76.79,16 12684,20241007 19:30:00,76.78,76.78,76.72,76.73,15 12685,20241007 19:35:00,76.76,76.8,76.74,76.78,8 12686,20241007 19:40:00,76.7,76.71,76.68,76.69,20 12687,20241007 19:45:00,76.68,76.68,76.5,76.56,78 12688,20241007 19:50:00,76.58,76.62,76.45,76.51,76 12689,20241007 19:55:00,76.52,76.58,76.47,76.53,43 12690,20241007 20:00:00,76.52,76.64,76.47,76.54,204 12691,20241007 20:05:00,76.55,76.68,76.45,76.48,195 12692,20241007 20:10:00,76.48,76.49,76.35,76.43,129 12693,20241007 20:15:00,76.42,76.44,76.27,76.28,244 12694,20241007 20:20:00,76.28,76.3,76.21,76.26,84 12695,20241007 20:25:00,76.24,76.26,76.2,76.26,67 12696,20241007 20:30:00,76.26,76.38,76.23,76.36,115 12697,20241007 20:35:00,76.34,76.48,76.31,76.32,129 12698,20241007 20:40:00,76.32,76.35,76.28,76.28,23 12699,20241007 20:45:00,76.29,76.36,76.29,76.35,37 12700,20241007 20:50:00,76.34,76.34,75.92,76.03,430 12701,20241007 20:55:00,76.07,76.16,75.9,76.0,193 12702,20241007 21:00:00,76.0,76.18,75.89,75.93,371 12703,20241007 21:05:00,75.92,76.05,75.92,76.0,275 12704,20241007 21:10:00,76.04,76.06,75.98,76.03,118 12705,20241007 21:15:00,76.01,76.19,76.01,76.1,292 12706,20241007 21:20:00,76.09,76.1,76.0,76.06,128 12707,20241007 21:25:00,76.06,76.08,75.98,76.01,78 12708,20241007 21:30:00,76.01,76.04,75.9,75.9,192 12709,20241007 21:35:00,75.92,76.05,75.88,76.0,89 12710,20241007 21:40:00,76.01,76.04,75.98,76.0,37 12711,20241007 21:45:00,76.0,76.03,75.97,76.03,93 12712,20241007 21:50:00,76.03,76.05,75.99,76.01,96 12713,20241007 21:55:00,76.01,76.01,75.82,75.84,89 12714,20241007 22:00:00,75.86,75.9,75.78,75.78,83 12715,20241007 22:05:00,75.79,75.83,75.65,75.68,232 12716,20241007 22:10:00,75.67,75.69,75.53,75.53,198 12717,20241007 22:15:00,75.52,75.72,75.51,75.58,220 12718,20241007 22:20:00,75.57,75.6,75.53,75.55,89 12719,20241007 22:25:00,75.57,75.58,75.51,75.51,120 12720,20241007 22:30:00,75.52,75.52,75.0,75.0,942 12721,20241007 22:35:00,75.0,75.08,74.76,74.78,562 12722,20241007 22:40:00,74.75,75.07,74.74,74.94,312 12723,20241007 22:45:00,74.92,74.97,74.8,74.81,196 12724,20241007 22:50:00,74.83,75.08,74.83,75.06,235 12725,20241007 22:55:00,75.06,75.22,75.06,75.19,271 12726,20241007 23:00:00,75.18,75.27,75.14,75.23,75 12727,20241007 23:05:00,75.24,75.3,75.24,75.28,49 12728,20241007 23:10:00,75.26,75.26,75.19,75.2,41 12729,20241007 23:15:00,75.22,75.31,75.22,75.27,91 12730,20241007 23:20:00,75.26,75.34,75.25,75.31,82 12731,20241007 23:25:00,75.32,75.32,75.22,75.3,80 12732,20241007 23:30:00,75.31,75.43,75.3,75.42,70 12733,20241007 23:35:00,75.41,75.41,75.32,75.35,82 12734,20241007 23:40:00,75.32,75.32,75.22,75.22,74 12735,20241007 23:45:00,75.21,75.27,75.16,75.2,101 12736,20241007 23:50:00,75.19,75.25,75.18,75.19,51 12737,20241007 23:55:00,75.18,75.27,75.11,75.23,87 12738,20241008 00:00:00,75.24,75.26,75.21,75.24,17 12739,20241008 00:05:00,75.23,75.23,75.2,75.2,35 12740,20241008 00:10:00,75.18,75.21,75.18,75.21,28 12741,20241008 00:15:00,75.19,75.26,75.19,75.23,26 12742,20241008 00:20:00,75.24,75.33,75.24,75.32,82 12743,20241008 00:25:00,75.32,75.42,75.32,75.38,125 12744,20241008 00:30:00,75.38,75.38,75.29,75.3,74 12745,20241008 00:35:00,75.29,75.34,75.29,75.29,36 12746,20241008 00:40:00,75.28,75.3,75.28,75.29,40 12747,20241008 00:45:00,75.28,75.3,75.24,75.24,51 12748,20241008 00:50:00,75.26,75.27,75.25,75.25,15 12749,20241008 00:55:00,75.25,75.29,75.25,75.28,46 12750,20241008 01:00:00,75.27,75.35,75.24,75.24,132 12751,20241008 01:05:00,75.24,75.32,75.21,75.23,87 12752,20241008 01:10:00,75.22,75.34,75.2,75.33,194 12753,20241008 01:15:00,75.34,75.35,75.3,75.3,76 12754,20241008 01:20:00,75.3,75.3,75.23,75.23,90 12755,20241008 01:25:00,75.23,75.31,75.23,75.3,74 12756,20241008 01:30:00,75.3,75.31,75.25,75.29,41 12757,20241008 01:35:00,75.31,75.33,75.28,75.31,33 12758,20241008 01:40:00,75.31,75.31,75.23,75.26,127 12759,20241008 01:45:00,75.26,75.27,75.22,75.26,68 12760,20241008 01:50:00,75.25,75.26,75.15,75.15,124 12761,20241008 01:55:00,75.16,75.25,75.14,75.18,95 12762,20241008 02:00:00,75.2,75.25,75.17,75.2,100 12763,20241008 02:05:00,75.19,75.22,75.15,75.19,76 12764,20241008 02:10:00,75.2,75.21,74.95,75.0,261 12765,20241008 02:15:00,75.01,75.12,75.01,75.09,146 12766,20241008 02:20:00,75.1,75.18,75.1,75.14,54 12767,20241008 02:25:00,75.16,75.16,75.11,75.15,38 12768,20241008 02:30:00,75.16,75.32,75.16,75.24,96 12769,20241008 02:35:00,75.26,75.52,75.24,75.35,262 12770,20241008 02:40:00,75.35,75.38,75.22,75.22,92 12771,20241008 02:45:00,75.23,75.34,75.23,75.28,137 12772,20241008 02:50:00,75.27,75.29,75.21,75.26,128 12773,20241008 02:55:00,75.25,75.36,75.21,75.35,120 12774,20241008 03:00:00,75.35,75.43,75.25,75.36,212 12775,20241008 03:05:00,75.36,75.39,75.28,75.31,108 12776,20241008 03:10:00,75.33,75.35,75.18,75.18,301 12777,20241008 03:15:00,75.19,75.24,75.08,75.08,222 12778,20241008 03:20:00,75.07,75.15,75.02,75.07,150 12779,20241008 03:25:00,75.08,75.14,75.01,75.13,104 12780,20241008 03:30:00,75.15,75.21,75.09,75.13,195 12781,20241008 03:35:00,75.15,75.15,74.9,74.97,450 12782,20241008 03:40:00,74.97,75.03,74.94,74.94,133 12783,20241008 03:45:00,74.94,75.12,74.94,75.04,157 12784,20241008 03:50:00,75.04,75.2,75.03,75.12,199 12785,20241008 03:55:00,75.14,75.17,75.0,75.04,122 12786,20241008 04:00:00,75.07,75.38,75.07,75.36,421 12787,20241008 04:05:00,75.36,75.39,75.03,75.06,242 12788,20241008 04:10:00,75.07,75.17,74.85,74.87,316 12789,20241008 04:15:00,74.85,74.91,74.71,74.81,511 12790,20241008 04:20:00,74.81,74.92,74.78,74.84,242 12791,20241008 04:25:00,74.84,74.96,74.78,74.89,385 12792,20241008 04:30:00,74.88,75.02,74.85,74.93,303 12793,20241008 04:35:00,74.95,75.04,74.85,74.97,242 12794,20241008 04:40:00,74.99,75.02,74.92,75.0,152 12795,20241008 04:45:00,74.99,75.19,74.95,75.08,196 12796,20241008 04:50:00,75.07,75.2,75.06,75.1,108 12797,20241008 04:55:00,75.1,75.11,74.8,74.87,345 12798,20241008 05:00:00,74.89,74.9,74.53,74.73,530 12799,20241008 05:05:00,74.73,74.92,74.71,74.85,312 12800,20241008 05:10:00,74.84,74.93,74.73,74.76,140 12801,20241008 05:15:00,74.78,74.85,74.72,74.85,136 12802,20241008 05:20:00,74.86,74.9,74.82,74.86,93 12803,20241008 05:25:00,74.83,74.92,74.83,74.85,82 12804,20241008 05:30:00,74.85,75.09,74.85,75.06,280 12805,20241008 05:35:00,75.04,75.04,74.92,74.92,131 12806,20241008 05:40:00,74.93,75.09,74.93,75.03,137 12807,20241008 05:45:00,75.04,75.06,74.94,75.04,86 12808,20241008 05:50:00,75.05,75.06,74.94,74.97,80 12809,20241008 05:55:00,74.97,75.05,74.95,74.96,151 12810,20241008 06:00:00,74.99,75.06,74.93,74.98,210 12811,20241008 06:05:00,75.02,75.02,74.84,74.87,111 12812,20241008 06:10:00,74.88,74.97,74.86,74.94,94 12813,20241008 06:15:00,74.92,74.95,74.85,74.87,84 12814,20241008 06:20:00,74.86,74.87,74.77,74.83,138 12815,20241008 06:25:00,74.81,74.94,74.79,74.93,74 12816,20241008 06:30:00,74.92,74.93,74.83,74.9,74 12817,20241008 06:35:00,74.94,75.02,74.92,74.98,94 12818,20241008 06:40:00,74.97,75.15,74.97,75.05,217 12819,20241008 06:45:00,75.07,75.07,74.97,75.02,211 12820,20241008 06:50:00,75.03,75.08,75.0,75.06,186 12821,20241008 06:55:00,75.06,75.07,74.96,75.0,137 12822,20241008 07:00:00,74.99,75.15,74.98,75.11,159 12823,20241008 07:05:00,75.12,75.29,75.1,75.28,180 12824,20241008 07:10:00,75.27,75.29,75.1,75.14,146 12825,20241008 07:15:00,75.13,75.2,75.05,75.18,75 12826,20241008 07:20:00,75.19,75.2,75.03,75.07,118 12827,20241008 07:25:00,75.07,75.15,75.07,75.08,92 12828,20241008 07:30:00,75.08,75.11,75.01,75.06,239 12829,20241008 07:35:00,75.07,75.07,74.76,74.76,365 12830,20241008 07:40:00,74.76,74.94,74.76,74.91,280 12831,20241008 07:45:00,74.9,74.92,74.69,74.76,246 12832,20241008 07:50:00,74.77,74.87,74.77,74.85,141 12833,20241008 07:55:00,74.86,74.89,74.74,74.86,232 12834,20241008 08:00:00,74.88,74.98,74.85,74.91,295 12835,20241008 08:05:00,74.89,74.94,74.83,74.89,242 12836,20241008 08:10:00,74.9,74.94,74.84,74.93,360 12837,20241008 08:15:00,74.94,74.97,74.85,74.95,177 12838,20241008 08:20:00,74.97,75.05,74.93,74.94,130 12839,20241008 08:25:00,74.93,75.08,74.89,75.07,313 12840,20241008 08:30:00,75.07,75.21,75.03,75.12,693 12841,20241008 08:35:00,75.12,75.16,75.02,75.14,384 12842,20241008 08:40:00,75.15,75.25,75.09,75.15,725 12843,20241008 08:45:00,75.15,75.19,75.09,75.1,341 12844,20241008 08:50:00,75.1,75.19,75.06,75.14,349 12845,20241008 08:55:00,75.13,75.16,74.96,74.96,507 12846,20241008 09:00:00,74.97,75.14,74.92,75.02,1811 12847,20241008 09:05:00,75.05,75.1,74.04,74.2,3673 12848,20241008 09:10:00,74.2,74.43,74.11,74.27,2984 12849,20241008 09:15:00,74.27,74.4,74.07,74.16,1311 12850,20241008 09:20:00,74.16,74.3,73.9,74.07,1539 12851,20241008 09:25:00,74.1,74.45,74.04,74.34,1476 12852,20241008 09:30:00,74.34,74.43,74.17,74.22,2464 12853,20241008 09:35:00,74.23,74.29,74.05,74.17,1164 12854,20241008 09:40:00,74.16,74.16,73.81,73.87,3412 12855,20241008 09:45:00,73.88,73.96,73.66,73.94,1995 12856,20241008 09:50:00,73.93,73.99,73.6,73.75,1107 12857,20241008 09:55:00,73.75,73.81,73.68,73.81,782 12858,20241008 10:00:00,73.79,73.81,73.52,73.54,992 12859,20241008 10:05:00,73.55,73.58,73.28,73.43,1678 12860,20241008 10:10:00,73.43,73.64,73.4,73.48,926 12861,20241008 10:15:00,73.47,73.52,73.26,73.3,871 12862,20241008 10:20:00,73.31,73.48,73.2,73.28,1579 12863,20241008 10:25:00,73.29,73.3,72.55,72.9,4239 12864,20241008 10:30:00,72.91,73.12,72.74,72.98,1854 12865,20241008 10:35:00,72.99,73.22,72.92,73.2,1206 12866,20241008 10:40:00,73.19,73.28,72.87,73.02,1137 12867,20241008 10:45:00,73.03,73.18,72.97,72.97,1008 12868,20241008 10:50:00,72.97,73.17,72.87,73.13,898 12869,20241008 10:55:00,73.12,73.12,72.99,73.07,685 12870,20241008 11:00:00,73.07,73.18,72.81,72.91,774 12871,20241008 11:05:00,72.91,73.12,72.89,73.12,767 12872,20241008 11:10:00,73.11,73.22,72.95,72.98,659 12873,20241008 11:15:00,72.96,72.98,72.77,72.8,605 12874,20241008 11:20:00,72.79,72.79,72.54,72.65,1388 12875,20241008 11:25:00,72.66,72.83,72.56,72.78,945 12876,20241008 11:30:00,72.77,72.93,72.74,72.86,925 12877,20241008 11:35:00,72.88,73.1,72.84,73.09,677 12878,20241008 11:40:00,73.1,73.17,72.94,73.05,711 12879,20241008 11:45:00,73.05,73.23,72.95,73.13,539 12880,20241008 11:50:00,73.13,73.13,72.9,72.95,524 12881,20241008 11:55:00,72.95,73.11,72.86,72.92,506 12882,20241008 12:00:00,72.91,73.25,72.91,73.08,961 12883,20241008 12:05:00,73.08,73.15,73.05,73.13,316 12884,20241008 12:10:00,73.13,73.15,73.02,73.04,354 12885,20241008 12:15:00,73.04,73.11,72.93,72.98,435 12886,20241008 12:20:00,72.99,73.01,72.84,72.89,356 12887,20241008 12:25:00,72.88,72.88,72.75,72.77,762 12888,20241008 12:30:00,72.78,72.78,72.46,72.48,1068 12889,20241008 12:35:00,72.47,72.48,72.12,72.28,1892 12890,20241008 12:40:00,72.28,72.48,72.26,72.39,827 12891,20241008 12:45:00,72.39,72.51,72.32,72.34,499 12892,20241008 12:50:00,72.35,72.37,72.27,72.28,367 12893,20241008 12:55:00,72.29,72.39,72.27,72.33,429 12894,20241008 13:00:00,72.33,72.53,72.27,72.53,668 12895,20241008 13:05:00,72.52,74.01,72.49,73.92,5144 12896,20241008 13:10:00,73.91,73.97,73.22,73.34,3201 12897,20241008 13:15:00,73.33,73.57,73.23,73.39,1925 12898,20241008 13:20:00,73.38,73.61,73.28,73.59,1317 12899,20241008 13:25:00,73.61,73.61,73.38,73.43,769 12900,20241008 13:30:00,73.42,73.69,73.41,73.49,792 12901,20241008 13:35:00,73.49,73.58,73.37,73.45,1036 12902,20241008 13:40:00,73.44,73.8,73.43,73.78,629 12903,20241008 13:45:00,73.77,73.9,73.74,73.78,1139 12904,20241008 13:50:00,73.79,73.79,73.42,73.49,992 12905,20241008 13:55:00,73.5,73.55,73.4,73.42,497 12906,20241008 14:00:00,73.42,73.63,73.42,73.59,536 12907,20241008 14:05:00,73.58,73.58,73.08,73.28,1468 12908,20241008 14:10:00,73.27,73.27,72.76,72.83,1635 12909,20241008 14:15:00,72.84,72.99,72.8,72.85,800 12910,20241008 14:20:00,72.87,72.97,72.78,72.85,524 12911,20241008 14:25:00,72.85,73.1,72.76,73.08,3464 12912,20241008 14:30:00,73.08,73.27,73.05,73.26,1027 12913,20241008 14:35:00,73.24,73.3,73.0,73.05,626 12914,20241008 14:40:00,73.05,73.19,73.03,73.18,317 12915,20241008 14:45:00,73.2,73.24,73.15,73.22,242 12916,20241008 14:50:00,73.23,73.26,73.17,73.21,106 12917,20241008 14:55:00,73.23,73.23,73.13,73.14,128 12918,20241008 15:00:00,73.15,73.22,73.13,73.21,78 12919,20241008 15:05:00,73.21,73.3,73.2,73.24,248 12920,20241008 15:10:00,73.25,73.35,73.25,73.29,217 12921,20241008 15:15:00,73.3,73.32,73.26,73.27,107 12922,20241008 15:20:00,73.27,73.27,73.14,73.26,228 12923,20241008 15:25:00,73.26,73.32,73.26,73.31,112 12924,20241008 15:30:00,73.31,73.45,73.31,73.41,330 12925,20241008 15:35:00,73.42,73.43,73.38,73.41,155 12926,20241008 15:40:00,73.42,73.42,73.35,73.37,129 12927,20241008 15:45:00,73.36,73.38,73.33,73.38,123 12928,20241008 15:50:00,73.39,73.39,73.33,73.37,277 12929,20241008 15:55:00,73.37,73.38,73.3,73.3,194 12930,20241008 16:00:00,73.31,73.34,73.28,73.29,47 12931,20241008 16:05:00,73.3,73.31,73.24,73.31,68 12932,20241008 16:10:00,73.31,73.35,73.31,73.31,65 12933,20241008 16:15:00,73.32,73.33,73.29,73.31,41 12934,20241008 16:20:00,73.31,73.31,73.28,73.3,19 12935,20241008 16:25:00,73.29,73.38,73.29,73.32,65 12936,20241008 16:30:00,73.37,73.38,73.0,73.24,372 12937,20241008 16:35:00,73.24,73.27,73.14,73.23,132 12938,20241008 16:40:00,73.24,73.25,73.18,73.18,55 12939,20241008 16:45:00,73.23,73.26,73.22,73.25,73 12940,20241008 16:50:00,73.25,73.33,73.23,73.32,88 12941,20241008 16:55:00,73.34,73.35,73.29,73.31,82 12942,20241008 18:00:00,73.27,73.34,73.19,73.34,55 12943,20241008 18:05:00,73.34,73.35,73.3,73.33,20 12944,20241008 18:10:00,73.36,73.46,73.36,73.44,23 12945,20241008 18:15:00,73.45,73.54,73.44,73.46,90 12946,20241008 18:20:00,73.47,73.52,73.35,73.35,94 12947,20241008 18:25:00,73.37,73.37,73.32,73.34,15 12948,20241008 18:30:00,73.36,73.39,73.34,73.37,15 12949,20241008 18:35:00,73.37,73.4,73.33,73.33,46 12950,20241008 18:40:00,73.35,73.38,73.33,73.34,21 12951,20241008 18:45:00,73.32,73.39,73.32,73.39,33 12952,20241008 18:50:00,73.34,73.35,73.3,73.34,32 12953,20241008 18:55:00,73.32,73.37,73.32,73.36,17 12954,20241008 19:00:00,73.35,73.39,73.32,73.34,22 12955,20241008 19:05:00,73.34,73.35,73.32,73.32,7 12956,20241008 19:10:00,73.33,73.33,73.33,73.33,1 12957,20241008 19:15:00,73.33,73.33,73.3,73.3,16 12958,20241008 19:20:00,73.29,73.29,73.24,73.26,10 12959,20241008 19:25:00,73.25,73.26,73.25,73.26,2 12960,20241008 19:30:00,73.25,73.26,73.21,73.23,36 12961,20241008 19:35:00,73.19,73.23,73.13,73.14,91 12962,20241008 19:40:00,73.15,73.22,73.15,73.2,18 12963,20241008 19:45:00,73.2,73.25,73.2,73.24,17 12964,20241008 19:50:00,73.25,73.3,73.24,73.3,11 12965,20241008 19:55:00,73.29,73.33,73.29,73.29,8 12966,20241008 20:00:00,73.32,73.4,73.26,73.28,55 12967,20241008 20:05:00,73.22,73.25,73.12,73.17,46 12968,20241008 20:10:00,73.17,73.19,73.15,73.18,20 12969,20241008 20:15:00,73.2,73.3,73.19,73.3,33 12970,20241008 20:20:00,73.28,73.32,73.26,73.28,30 12971,20241008 20:25:00,73.28,73.29,73.24,73.27,13 12972,20241008 20:30:00,73.29,73.33,73.29,73.33,16 12973,20241008 20:35:00,73.34,73.37,73.3,73.37,19 12974,20241008 20:40:00,73.36,73.36,73.32,73.32,10 12975,20241008 20:45:00,73.34,73.34,73.27,73.3,45 12976,20241008 20:50:00,73.31,73.35,73.31,73.34,31 12977,20241008 20:55:00,73.35,73.38,73.31,73.32,27 12978,20241008 21:00:00,73.29,73.43,73.18,73.31,163 12979,20241008 21:05:00,73.33,73.46,73.32,73.42,68 12980,20241008 21:10:00,73.41,73.43,73.38,73.38,43 12981,20241008 21:15:00,73.41,73.61,73.38,73.54,56 12982,20241008 21:20:00,73.53,73.59,73.49,73.5,55 12983,20241008 21:25:00,73.5,73.57,73.41,73.57,64 12984,20241008 21:30:00,73.56,73.58,73.5,73.53,59 12985,20241008 21:35:00,73.52,73.55,73.47,73.52,29 12986,20241008 21:40:00,73.45,73.48,73.41,73.41,22 12987,20241008 21:45:00,73.42,73.5,73.42,73.47,61 12988,20241008 21:50:00,73.47,73.47,73.26,73.26,93 12989,20241008 21:55:00,73.26,73.28,73.05,73.15,159 12990,20241008 22:00:00,73.14,73.19,73.01,73.12,44 12991,20241008 22:05:00,73.12,73.13,73.04,73.08,38 12992,20241008 22:10:00,73.09,73.14,73.04,73.14,23 12993,20241008 22:15:00,73.13,73.13,73.09,73.1,10 12994,20241008 22:20:00,73.08,73.09,72.98,73.05,53 12995,20241008 22:25:00,73.03,73.05,72.98,73.05,37 12996,20241008 22:30:00,73.02,73.02,72.96,72.99,44 12997,20241008 22:35:00,73.05,73.05,73.0,73.02,8 12998,20241008 22:40:00,73.05,73.18,73.05,73.18,28 12999,20241008 22:45:00,73.2,73.23,73.11,73.11,39 13000,20241008 22:50:00,73.13,73.15,73.1,73.11,17 13001,20241008 22:55:00,73.1,73.14,73.1,73.14,9 13002,20241008 23:00:00,73.15,73.17,73.04,73.09,34 13003,20241008 23:05:00,73.08,73.12,73.07,73.11,30 13004,20241008 23:10:00,73.09,73.14,73.09,73.1,46 13005,20241008 23:15:00,73.1,73.11,73.04,73.09,21 13006,20241008 23:20:00,73.05,73.16,73.02,73.16,20 13007,20241008 23:25:00,73.18,73.3,73.16,73.26,54 13008,20241008 23:30:00,73.28,73.28,73.22,73.23,22 13009,20241008 23:35:00,73.24,73.24,73.23,73.23,7 13010,20241008 23:40:00,73.23,73.23,73.21,73.21,5 13011,20241008 23:45:00,73.2,73.22,73.16,73.16,21 13012,20241008 23:50:00,73.15,73.18,73.15,73.18,10 13013,20241008 23:55:00,73.19,73.22,73.17,73.22,15 13014,20241009 00:00:00,73.21,73.33,73.21,73.28,47 13015,20241009 00:05:00,73.3,73.3,73.29,73.3,6 13016,20241009 00:10:00,73.28,73.28,73.24,73.24,20 13017,20241009 00:15:00,73.23,73.24,73.18,73.19,13 13018,20241009 00:20:00,73.21,73.21,73.21,73.21,1 13019,20241009 00:25:00,73.23,73.23,73.23,73.23,1 13020,20241009 00:30:00,73.25,73.25,73.25,73.25,1 13021,20241009 00:35:00,73.3,73.3,73.29,73.29,10 13022,20241009 00:40:00,73.3,73.33,73.3,73.33,18 13023,20241009 00:45:00,73.33,73.33,73.29,73.29,9 13024,20241009 00:50:00,73.29,73.29,73.23,73.24,73 13025,20241009 00:55:00,73.21,73.21,73.18,73.2,8 13026,20241009 01:00:00,73.22,73.61,73.22,73.57,128 13027,20241009 01:05:00,73.6,73.67,73.57,73.65,97 13028,20241009 01:10:00,73.66,73.66,73.49,73.5,82 13029,20241009 01:15:00,73.48,73.52,73.48,73.48,16 13030,20241009 01:20:00,73.49,73.51,73.46,73.51,16 13031,20241009 01:25:00,73.51,73.56,73.47,73.49,104 13032,20241009 01:30:00,73.51,73.63,73.51,73.57,34 13033,20241009 01:35:00,73.57,73.7,73.57,73.61,75 13034,20241009 01:40:00,73.6,73.6,73.49,73.52,35 13035,20241009 01:45:00,73.52,73.65,73.51,73.57,31 13036,20241009 01:50:00,73.52,73.62,73.47,73.62,108 13037,20241009 01:55:00,73.59,73.6,73.54,73.54,44 13038,20241009 02:00:00,73.56,73.63,73.52,73.56,53 13039,20241009 02:05:00,73.56,73.57,73.42,73.43,33 13040,20241009 02:10:00,73.45,73.47,73.36,73.38,97 13041,20241009 02:15:00,73.37,73.39,73.26,73.31,97 13042,20241009 02:20:00,73.31,73.34,73.16,73.22,100 13043,20241009 02:25:00,73.23,73.25,73.18,73.18,37 13044,20241009 02:30:00,73.19,73.27,73.19,73.27,56 13045,20241009 02:35:00,73.27,73.29,73.21,73.29,55 13046,20241009 02:40:00,73.31,73.37,73.26,73.26,39 13047,20241009 02:45:00,73.26,73.26,73.16,73.22,32 13048,20241009 02:50:00,73.22,73.23,73.14,73.14,53 13049,20241009 02:55:00,73.19,73.36,73.14,73.35,100 13050,20241009 03:00:00,73.35,73.41,73.31,73.34,114 13051,20241009 03:05:00,73.32,73.37,73.24,73.28,130 13052,20241009 03:10:00,73.28,73.46,73.26,73.43,81 13053,20241009 03:15:00,73.45,73.68,73.45,73.57,187 13054,20241009 03:20:00,73.54,73.65,73.54,73.64,59 13055,20241009 03:25:00,73.64,73.71,73.59,73.62,84 13056,20241009 03:30:00,73.6,73.6,73.47,73.58,107 13057,20241009 03:35:00,73.57,73.58,73.42,73.45,54 13058,20241009 03:40:00,73.45,73.45,73.24,73.31,182 13059,20241009 03:45:00,73.32,73.51,73.3,73.48,110 13060,20241009 03:50:00,73.46,73.47,73.33,73.41,85 13061,20241009 03:55:00,73.44,73.53,73.44,73.5,112 13062,20241009 04:00:00,73.5,73.55,73.38,73.41,135 13063,20241009 04:05:00,73.41,73.55,73.39,73.42,94 13064,20241009 04:10:00,73.4,73.5,73.23,73.29,129 13065,20241009 04:15:00,73.27,73.35,73.19,73.31,161 13066,20241009 04:20:00,73.33,73.38,73.25,73.25,85 13067,20241009 04:25:00,73.26,73.37,73.23,73.37,159 13068,20241009 04:30:00,73.44,73.59,73.42,73.54,387 13069,20241009 04:35:00,73.52,73.66,73.52,73.64,91 13070,20241009 04:40:00,73.61,73.65,73.35,73.4,114 13071,20241009 04:45:00,73.4,73.5,73.19,73.5,211 13072,20241009 04:50:00,73.5,73.51,73.35,73.35,101 13073,20241009 04:55:00,73.38,73.59,73.38,73.48,92 13074,20241009 05:00:00,73.46,73.55,73.41,73.49,159 13075,20241009 05:05:00,73.45,73.45,73.23,73.29,83 13076,20241009 05:10:00,73.31,73.48,73.31,73.46,72 13077,20241009 05:15:00,73.47,73.54,73.4,73.47,110 13078,20241009 05:20:00,73.47,73.76,73.42,73.75,96 13079,20241009 05:25:00,73.69,73.82,73.57,73.59,135 13080,20241009 05:30:00,73.6,73.6,73.46,73.5,84 13081,20241009 05:35:00,73.49,73.55,73.48,73.52,41 13082,20241009 05:40:00,73.52,73.53,73.47,73.5,29 13083,20241009 05:45:00,73.52,73.59,73.5,73.55,52 13084,20241009 05:50:00,73.57,73.67,73.51,73.64,38 13085,20241009 05:55:00,73.64,73.64,73.58,73.6,21 13086,20241009 06:00:00,73.61,73.63,73.53,73.63,56 13087,20241009 06:05:00,73.65,73.71,73.34,73.41,166 13088,20241009 06:10:00,73.39,73.39,72.98,73.08,343 13089,20241009 06:15:00,73.08,73.1,72.61,72.78,573 13090,20241009 06:20:00,72.78,72.79,72.61,72.74,233 13091,20241009 06:25:00,72.7,72.76,72.55,72.58,442 13092,20241009 06:30:00,72.6,72.76,72.59,72.71,134 13093,20241009 06:35:00,72.73,72.87,72.71,72.82,146 13094,20241009 06:40:00,72.82,72.93,72.75,72.93,120 13095,20241009 06:45:00,72.95,72.99,72.79,72.8,150 13096,20241009 06:50:00,72.78,72.8,72.71,72.76,82 13097,20241009 06:55:00,72.77,72.78,72.65,72.67,111 13098,20241009 07:00:00,72.67,72.7,72.59,72.66,169 13099,20241009 07:05:00,72.67,72.68,72.55,72.57,161 13100,20241009 07:10:00,72.58,72.66,72.52,72.57,207 13101,20241009 07:15:00,72.58,72.66,72.37,72.45,657 13102,20241009 07:20:00,72.46,72.47,72.32,72.47,537 13103,20241009 07:25:00,72.5,72.67,72.5,72.59,312 13104,20241009 07:30:00,72.6,72.65,72.53,72.55,186 13105,20241009 07:35:00,72.54,72.6,72.52,72.57,137 13106,20241009 07:40:00,72.59,72.74,72.59,72.63,217 13107,20241009 07:45:00,72.6,72.62,72.48,72.59,186 13108,20241009 07:50:00,72.6,72.7,72.57,72.62,94 13109,20241009 07:55:00,72.61,72.82,72.61,72.77,178 13110,20241009 08:00:00,72.75,72.98,72.71,72.9,505 13111,20241009 08:05:00,72.9,73.06,72.86,73.04,190 13112,20241009 08:10:00,73.06,73.19,73.02,73.1,512 13113,20241009 08:15:00,73.1,73.13,72.97,73.02,184 13114,20241009 08:20:00,72.96,73.06,72.94,72.94,175 13115,20241009 08:25:00,72.92,72.96,72.73,72.77,422 13116,20241009 08:30:00,72.76,72.95,72.76,72.87,227 13117,20241009 08:35:00,72.87,73.1,72.83,73.01,374 13118,20241009 08:40:00,72.99,72.99,72.9,72.93,250 13119,20241009 08:45:00,72.93,72.93,72.63,72.63,257 13120,20241009 08:50:00,72.62,72.68,72.47,72.61,545 13121,20241009 08:55:00,72.58,72.72,72.57,72.64,306 13122,20241009 09:00:00,72.65,72.73,72.44,72.5,984 13123,20241009 09:05:00,72.47,72.53,72.23,72.31,1002 13124,20241009 09:10:00,72.32,72.36,71.74,71.81,2426 13125,20241009 09:15:00,71.81,72.13,71.78,72.04,1423 13126,20241009 09:20:00,72.03,72.15,71.83,72.05,792 13127,20241009 09:25:00,72.05,72.05,71.58,71.69,1113 13128,20241009 09:30:00,71.68,71.73,71.55,71.62,981 13129,20241009 09:35:00,71.59,71.65,71.32,71.51,1208 13130,20241009 09:40:00,71.48,71.51,71.28,71.44,901 13131,20241009 09:45:00,71.46,71.68,71.46,71.57,923 13132,20241009 09:50:00,71.55,71.58,71.38,71.54,488 13133,20241009 09:55:00,71.55,71.62,71.42,71.55,543 13134,20241009 10:00:00,71.55,71.8,71.53,71.73,1072 13135,20241009 10:05:00,71.73,71.73,71.42,71.59,478 13136,20241009 10:10:00,71.58,71.63,71.38,71.52,579 13137,20241009 10:15:00,71.48,71.48,71.27,71.31,614 13138,20241009 10:20:00,71.28,71.34,71.0,71.28,1909 13139,20241009 10:25:00,71.29,71.39,71.27,71.32,616 13140,20241009 10:30:00,71.29,71.86,71.22,71.57,2438 13141,20241009 10:35:00,71.55,71.61,71.21,71.56,1086 13142,20241009 10:40:00,71.56,71.82,71.41,71.73,696 13143,20241009 10:45:00,71.7,71.89,71.62,71.81,891 13144,20241009 10:50:00,71.81,72.12,71.79,72.06,1095 13145,20241009 10:55:00,72.05,72.12,71.97,72.0,384 13146,20241009 11:00:00,72.0,72.03,71.77,72.01,945 13147,20241009 11:05:00,72.02,72.33,71.98,72.3,965 13148,20241009 11:10:00,72.29,72.55,72.28,72.48,838 13149,20241009 11:15:00,72.49,72.52,72.3,72.36,428 13150,20241009 11:20:00,72.37,72.5,72.09,72.47,1023 13151,20241009 11:25:00,72.48,72.65,72.42,72.51,643 13152,20241009 11:30:00,72.52,72.61,72.41,72.57,466 13153,20241009 11:35:00,72.56,72.77,72.54,72.73,426 13154,20241009 11:40:00,72.71,72.74,72.63,72.69,487 13155,20241009 11:45:00,72.67,72.71,72.47,72.6,527 13156,20241009 11:50:00,72.59,72.59,72.32,72.33,489 13157,20241009 11:55:00,72.35,72.66,72.25,72.61,571 13158,20241009 12:00:00,72.61,72.69,72.54,72.63,236 13159,20241009 12:05:00,72.65,72.84,72.56,72.63,503 13160,20241009 12:10:00,72.62,72.77,72.59,72.7,229 13161,20241009 12:15:00,72.69,72.74,72.6,72.67,260 13162,20241009 12:20:00,72.68,72.69,72.52,72.57,262 13163,20241009 12:25:00,72.59,72.67,72.41,72.45,443 13164,20241009 12:30:00,72.44,72.44,72.3,72.35,311 13165,20241009 12:35:00,72.36,72.36,72.03,72.11,677 13166,20241009 12:40:00,72.11,72.11,71.92,72.06,399 13167,20241009 12:45:00,72.06,72.22,72.05,72.18,312 13168,20241009 12:50:00,72.18,72.28,72.11,72.15,396 13169,20241009 12:55:00,72.15,72.33,72.06,72.32,456 13170,20241009 13:00:00,72.33,72.39,72.24,72.28,354 13171,20241009 13:05:00,72.28,72.28,72.15,72.17,235 13172,20241009 13:10:00,72.17,72.3,72.14,72.26,235 13173,20241009 13:15:00,72.26,72.27,72.14,72.21,371 13174,20241009 13:20:00,72.22,72.37,72.16,72.27,388 13175,20241009 13:25:00,72.29,72.3,72.13,72.17,248 13176,20241009 13:30:00,72.16,72.19,71.67,71.97,1307 13177,20241009 13:35:00,71.96,72.14,71.96,72.09,519 13178,20241009 13:40:00,72.08,72.18,72.03,72.16,455 13179,20241009 13:45:00,72.17,72.24,72.08,72.17,293 13180,20241009 13:50:00,72.18,72.59,72.18,72.43,681 13181,20241009 13:55:00,72.44,72.53,72.41,72.53,247 13182,20241009 14:00:00,72.51,72.61,72.46,72.58,377 13183,20241009 14:05:00,72.58,72.74,72.57,72.62,656 13184,20241009 14:10:00,72.63,72.75,72.63,72.73,598 13185,20241009 14:15:00,72.74,72.76,72.54,72.6,746 13186,20241009 14:20:00,72.6,72.63,72.41,72.6,884 13187,20241009 14:25:00,72.61,72.65,72.52,72.57,2573 13188,20241009 14:30:00,72.57,72.68,72.57,72.6,368 13189,20241009 14:35:00,72.6,72.74,72.6,72.71,177 13190,20241009 14:40:00,72.7,72.76,72.7,72.72,109 13191,20241009 14:45:00,72.72,72.77,72.71,72.72,90 13192,20241009 14:50:00,72.74,72.74,72.59,72.65,209 13193,20241009 14:55:00,72.64,72.65,72.59,72.62,112 13194,20241009 15:00:00,72.63,72.79,72.63,72.77,175 13195,20241009 15:05:00,72.77,72.83,72.77,72.78,113 13196,20241009 15:10:00,72.79,72.83,72.76,72.83,348 13197,20241009 15:15:00,72.83,72.83,72.79,72.8,137 13198,20241009 15:20:00,72.8,72.88,72.79,72.8,197 13199,20241009 15:25:00,72.81,72.81,72.73,72.77,82 13200,20241009 15:30:00,72.78,72.82,72.78,72.81,58 13201,20241009 15:35:00,72.81,72.81,72.77,72.79,63 13202,20241009 15:40:00,72.79,72.81,72.79,72.79,25 13203,20241009 15:45:00,72.79,72.82,72.78,72.78,56 13204,20241009 15:50:00,72.78,72.8,72.71,72.72,145 13205,20241009 15:55:00,72.71,72.76,72.71,72.74,121 13206,20241009 16:00:00,72.74,72.76,72.67,72.72,341 13207,20241009 16:05:00,72.7,72.71,72.62,72.66,147 13208,20241009 16:10:00,72.67,72.67,72.56,72.57,150 13209,20241009 16:15:00,72.58,72.61,72.57,72.57,99 13210,20241009 16:20:00,72.57,72.58,72.56,72.57,44 13211,20241009 16:25:00,72.56,72.65,72.55,72.59,67 13212,20241009 16:30:00,72.6,72.63,72.57,72.61,108 13213,20241009 16:35:00,72.62,72.66,72.62,72.64,31 13214,20241009 16:40:00,72.66,72.68,72.64,72.67,34 13215,20241009 16:45:00,72.68,72.71,72.65,72.67,83 13216,20241009 16:50:00,72.66,72.68,72.63,72.67,53 13217,20241009 16:55:00,72.67,72.69,72.65,72.68,31 13218,20241009 18:00:00,72.73,72.73,72.62,72.66,20 13219,20241009 18:05:00,72.71,72.73,72.69,72.71,5 13220,20241009 18:10:00,72.73,72.74,72.69,72.71,14 13221,20241009 18:15:00,72.7,72.76,72.7,72.72,25 13222,20241009 18:20:00,72.73,72.76,72.71,72.73,47 13223,20241009 18:25:00,72.74,72.76,72.69,72.7,26 13224,20241009 18:30:00,72.71,72.74,72.71,72.73,12 13225,20241009 18:35:00,72.73,72.77,72.73,72.77,22 13226,20241009 18:40:00,72.73,72.74,72.72,72.73,9 13227,20241009 18:45:00,72.7,72.74,72.7,72.72,14 13228,20241009 18:50:00,72.72,72.72,72.68,72.71,17 13229,20241009 18:55:00,72.71,72.71,72.66,72.69,44 13230,20241009 19:00:00,72.69,72.71,72.68,72.68,7 13231,20241009 19:05:00,72.69,72.72,72.69,72.71,17 13232,20241009 19:10:00,72.71,72.75,72.71,72.72,14 13233,20241009 19:15:00,72.76,72.76,72.76,72.76,1 13234,20241009 19:20:00,72.74,72.74,72.74,72.74,1 13235,20241009 19:25:00,72.75,72.75,72.73,72.73,4 13236,20241009 19:30:00,72.73,72.73,72.72,72.72,4 13237,20241009 19:35:00,72.72,72.72,72.72,72.72,0 13238,20241009 19:40:00,72.71,72.72,72.71,72.72,2 13239,20241009 19:45:00,72.73,72.73,72.72,72.72,8 13240,20241009 19:50:00,72.72,72.72,72.69,72.72,22 13241,20241009 19:55:00,72.69,72.69,72.68,72.68,6 13242,20241009 20:00:00,72.7,72.76,72.67,72.75,71 13243,20241009 20:05:00,72.76,72.81,72.74,72.81,50 13244,20241009 20:10:00,72.82,72.9,72.82,72.89,62 13245,20241009 20:15:00,72.89,72.9,72.83,72.86,38 13246,20241009 20:20:00,72.86,72.9,72.86,72.87,32 13247,20241009 20:25:00,72.85,72.96,72.85,72.96,50 13248,20241009 20:30:00,72.95,72.99,72.89,72.92,37 13249,20241009 20:35:00,72.9,72.92,72.89,72.92,17 13250,20241009 20:40:00,72.92,72.97,72.9,72.96,20 13251,20241009 20:45:00,72.98,73.0,72.97,72.99,41 13252,20241009 20:50:00,72.97,73.02,72.96,72.99,23 13253,20241009 20:55:00,72.99,73.02,72.99,73.0,25 13254,20241009 21:00:00,73.02,73.04,72.85,72.91,75 13255,20241009 21:05:00,72.9,72.92,72.85,72.85,17 13256,20241009 21:10:00,72.89,72.95,72.89,72.94,14 13257,20241009 21:15:00,72.91,72.99,72.88,72.91,75 13258,20241009 21:20:00,72.91,72.93,72.88,72.91,34 13259,20241009 21:25:00,72.89,72.97,72.88,72.95,91 13260,20241009 21:30:00,72.94,72.96,72.71,72.8,135 13261,20241009 21:35:00,72.83,72.83,72.72,72.76,42 13262,20241009 21:40:00,72.78,72.97,72.78,72.96,53 13263,20241009 21:45:00,72.95,72.95,72.82,72.82,34 13264,20241009 21:50:00,72.84,72.85,72.78,72.78,14 13265,20241009 21:55:00,72.78,72.83,72.78,72.81,16 13266,20241009 22:00:00,72.83,72.91,72.8,72.82,18 13267,20241009 22:05:00,72.85,72.89,72.83,72.86,13 13268,20241009 22:10:00,72.85,72.86,72.75,72.75,11 13269,20241009 22:15:00,72.76,72.82,72.74,72.82,14 13270,20241009 22:20:00,72.83,72.86,72.82,72.84,11 13271,20241009 22:25:00,72.84,72.92,72.84,72.92,11 13272,20241009 22:30:00,72.95,73.04,72.94,72.98,82 13273,20241009 22:35:00,73.0,73.15,73.0,73.12,44 13274,20241009 22:40:00,73.12,73.12,73.05,73.07,28 13275,20241009 22:45:00,73.09,73.11,73.04,73.05,48 13276,20241009 22:50:00,73.06,73.12,73.05,73.12,27 13277,20241009 22:55:00,73.16,73.2,73.12,73.14,24 13278,20241009 23:00:00,73.12,73.21,73.11,73.18,23 13279,20241009 23:05:00,73.2,73.25,73.15,73.22,63 13280,20241009 23:10:00,73.21,73.24,73.16,73.18,41 13281,20241009 23:15:00,73.17,73.24,73.15,73.24,57 13282,20241009 23:20:00,73.24,73.28,73.15,73.15,94 13283,20241009 23:25:00,73.15,73.19,73.12,73.13,52 13284,20241009 23:30:00,73.12,73.12,73.08,73.09,36 13285,20241009 23:35:00,73.11,73.15,73.11,73.14,12 13286,20241009 23:40:00,73.15,73.16,73.15,73.16,2 13287,20241009 23:45:00,73.16,73.16,73.15,73.16,7 13288,20241009 23:50:00,73.14,73.16,73.1,73.11,38 13289,20241009 23:55:00,73.11,73.12,73.09,73.12,23 13290,20241010 00:00:00,73.12,73.15,73.12,73.12,22 13291,20241010 00:05:00,73.14,73.16,73.14,73.16,8 13292,20241010 00:10:00,73.15,73.17,73.15,73.17,16 13293,20241010 00:15:00,73.18,73.19,73.18,73.18,4 13294,20241010 00:20:00,73.18,73.22,73.18,73.18,34 13295,20241010 00:25:00,73.17,73.17,73.16,73.17,15 13296,20241010 00:30:00,73.16,73.18,73.15,73.17,29 13297,20241010 00:35:00,73.17,73.24,73.17,73.22,21 13298,20241010 00:40:00,73.21,73.21,73.18,73.2,17 13299,20241010 00:45:00,73.19,73.19,73.16,73.16,8 13300,20241010 00:50:00,73.16,73.17,73.16,73.16,4 13301,20241010 00:55:00,73.17,73.18,73.17,73.18,8 13302,20241010 01:00:00,73.22,73.24,73.22,73.24,7 13303,20241010 01:05:00,73.23,73.23,73.2,73.21,13 13304,20241010 01:10:00,73.19,73.22,73.17,73.17,25 13305,20241010 01:15:00,73.17,73.19,73.16,73.16,11 13306,20241010 01:20:00,73.14,73.16,73.11,73.12,19 13307,20241010 01:25:00,73.13,73.2,73.13,73.2,19 13308,20241010 01:30:00,73.2,73.2,73.08,73.16,123 13309,20241010 01:35:00,73.14,73.15,73.12,73.13,11 13310,20241010 01:40:00,73.13,73.24,73.12,73.24,45 13311,20241010 01:45:00,73.23,73.24,73.15,73.15,29 13312,20241010 01:50:00,73.17,73.23,73.15,73.15,22 13313,20241010 01:55:00,73.15,73.18,73.11,73.12,17 13314,20241010 02:00:00,73.12,73.16,73.08,73.09,53 13315,20241010 02:05:00,73.1,73.18,73.09,73.17,29 13316,20241010 02:10:00,73.19,73.21,73.17,73.17,53 13317,20241010 02:15:00,73.17,73.18,73.08,73.08,40 13318,20241010 02:20:00,73.08,73.1,73.0,73.01,79 13319,20241010 02:25:00,73.02,73.06,73.02,73.02,28 13320,20241010 02:30:00,73.0,73.07,73.0,73.07,60 13321,20241010 02:35:00,73.03,73.03,72.9,72.91,35 13322,20241010 02:40:00,72.93,72.94,72.8,72.8,61 13323,20241010 02:45:00,72.8,72.88,72.8,72.87,70 13324,20241010 02:50:00,72.85,72.89,72.82,72.82,40 13325,20241010 02:55:00,72.83,72.95,72.79,72.94,58 13326,20241010 03:00:00,72.93,72.96,72.89,72.9,46 13327,20241010 03:05:00,72.91,72.99,72.89,72.89,79 13328,20241010 03:10:00,72.86,72.9,72.83,72.88,87 13329,20241010 03:15:00,72.89,72.92,72.85,72.89,28 13330,20241010 03:20:00,72.9,73.17,72.89,73.14,166 13331,20241010 03:25:00,73.12,73.14,73.05,73.08,79 13332,20241010 03:30:00,73.09,73.09,72.97,73.0,102 13333,20241010 03:35:00,73.03,73.09,72.99,72.99,72 13334,20241010 03:40:00,73.0,73.02,72.92,72.97,91 13335,20241010 03:45:00,72.97,73.11,72.93,73.1,138 13336,20241010 03:50:00,73.09,73.11,73.03,73.06,98 13337,20241010 03:55:00,73.05,73.21,73.05,73.13,100 13338,20241010 04:00:00,73.16,73.16,73.0,73.04,136 13339,20241010 04:05:00,73.02,73.17,73.02,73.13,60 13340,20241010 04:10:00,73.11,73.27,73.1,73.23,108 13341,20241010 04:15:00,73.23,73.36,73.21,73.32,110 13342,20241010 04:20:00,73.3,73.32,73.21,73.23,121 13343,20241010 04:25:00,73.24,73.37,73.24,73.32,157 13344,20241010 04:30:00,73.31,73.36,73.17,73.21,241 13345,20241010 04:35:00,73.23,73.3,73.14,73.14,88 13346,20241010 04:40:00,73.15,73.16,73.1,73.14,95 13347,20241010 04:45:00,73.15,73.19,73.12,73.14,79 13348,20241010 04:50:00,73.15,73.25,73.07,73.08,36 13349,20241010 04:55:00,73.07,73.14,73.03,73.13,46 13350,20241010 05:00:00,73.15,73.35,73.13,73.35,121 13351,20241010 05:05:00,73.37,73.62,73.36,73.46,555 13352,20241010 05:10:00,73.46,73.59,73.42,73.51,160 13353,20241010 05:15:00,73.54,73.57,73.42,73.43,106 13354,20241010 05:20:00,73.44,73.6,73.44,73.6,91 13355,20241010 05:25:00,73.59,73.66,73.57,73.6,159 13356,20241010 05:30:00,73.58,73.58,73.43,73.45,150 13357,20241010 05:35:00,73.46,73.61,73.46,73.55,228 13358,20241010 05:40:00,73.55,73.61,73.51,73.58,134 13359,20241010 05:45:00,73.58,73.65,73.54,73.6,121 13360,20241010 05:50:00,73.59,73.82,73.56,73.77,506 13361,20241010 05:55:00,73.78,73.82,73.6,73.6,183 13362,20241010 06:00:00,73.62,73.71,73.61,73.7,116 13363,20241010 06:05:00,73.7,73.74,73.55,73.58,156 13364,20241010 06:10:00,73.59,73.7,73.57,73.66,67 13365,20241010 06:15:00,73.67,73.76,73.64,73.71,172 13366,20241010 06:20:00,73.71,73.73,73.68,73.68,35 13367,20241010 06:25:00,73.66,73.79,73.66,73.77,188 13368,20241010 06:30:00,73.78,73.83,73.61,73.64,373 13369,20241010 06:35:00,73.63,73.67,73.56,73.58,104 13370,20241010 06:40:00,73.58,73.76,73.57,73.73,84 13371,20241010 06:45:00,73.72,73.75,73.7,73.7,211 13372,20241010 06:50:00,73.7,73.81,73.7,73.73,182 13373,20241010 06:55:00,73.72,73.75,73.67,73.72,198 13374,20241010 07:00:00,73.71,73.79,73.54,73.57,262 13375,20241010 07:05:00,73.58,73.61,73.49,73.52,105 13376,20241010 07:10:00,73.5,73.57,73.5,73.52,58 13377,20241010 07:15:00,73.53,73.63,73.53,73.6,77 13378,20241010 07:20:00,73.57,73.57,73.44,73.48,115 13379,20241010 07:25:00,73.48,73.53,73.48,73.51,63 13380,20241010 07:30:00,73.5,73.51,73.36,73.39,204 13381,20241010 07:35:00,73.38,73.4,73.34,73.35,62 13382,20241010 07:40:00,73.34,73.43,73.33,73.43,134 13383,20241010 07:45:00,73.43,73.48,73.39,73.43,79 13384,20241010 07:50:00,73.4,73.42,73.35,73.37,33 13385,20241010 07:55:00,73.35,73.36,73.16,73.16,286 13386,20241010 08:00:00,73.16,73.42,73.12,73.38,352 13387,20241010 08:05:00,73.38,73.39,73.32,73.32,85 13388,20241010 08:10:00,73.33,73.5,73.33,73.5,121 13389,20241010 08:15:00,73.52,73.58,73.39,73.41,218 13390,20241010 08:20:00,73.4,73.46,73.37,73.46,122 13391,20241010 08:25:00,73.42,73.48,73.37,73.44,215 13392,20241010 08:30:00,73.45,73.56,73.33,73.51,303 13393,20241010 08:35:00,73.52,73.54,73.38,73.4,174 13394,20241010 08:40:00,73.4,73.63,73.3,73.45,731 13395,20241010 08:45:00,73.46,73.82,73.3,73.82,730 13396,20241010 08:50:00,73.81,74.23,73.71,73.84,2002 13397,20241010 08:55:00,73.84,74.02,73.83,73.96,507 13398,20241010 09:00:00,73.94,73.98,73.68,73.74,802 13399,20241010 09:05:00,73.75,74.0,73.7,73.79,750 13400,20241010 09:10:00,73.79,73.81,73.33,73.36,1123 13401,20241010 09:15:00,73.36,73.5,73.25,73.39,513 13402,20241010 09:20:00,73.4,73.58,73.4,73.52,369 13403,20241010 09:25:00,73.52,73.62,73.5,73.59,327 13404,20241010 09:30:00,73.6,73.71,73.5,73.55,522 13405,20241010 09:35:00,73.55,73.58,73.33,73.43,624 13406,20241010 09:40:00,73.44,73.52,73.23,73.25,545 13407,20241010 09:45:00,73.26,73.51,73.26,73.4,586 13408,20241010 09:50:00,73.41,73.66,73.35,73.54,428 13409,20241010 09:55:00,73.53,73.62,73.44,73.56,312 13410,20241010 10:00:00,73.57,73.73,73.56,73.59,540 13411,20241010 10:05:00,73.58,73.69,73.41,73.52,456 13412,20241010 10:10:00,73.52,73.82,73.52,73.8,498 13413,20241010 10:15:00,73.8,74.3,73.78,74.25,1297 13414,20241010 10:20:00,74.25,74.41,74.15,74.21,1259 13415,20241010 10:25:00,74.21,74.28,74.02,74.09,1032 13416,20241010 10:30:00,74.09,74.17,73.88,74.09,1041 13417,20241010 10:35:00,74.09,74.2,73.98,74.19,566 13418,20241010 10:40:00,74.19,74.28,74.13,74.26,433 13419,20241010 10:45:00,74.25,74.25,74.07,74.16,344 13420,20241010 10:50:00,74.16,74.23,74.07,74.1,346 13421,20241010 10:55:00,74.1,74.3,74.07,74.24,458 13422,20241010 11:00:00,74.23,74.3,74.12,74.25,408 13423,20241010 11:05:00,74.25,74.28,74.14,74.17,300 13424,20241010 11:10:00,74.18,74.31,74.17,74.25,313 13425,20241010 11:15:00,74.25,74.31,74.09,74.1,415 13426,20241010 11:20:00,74.08,74.1,73.84,73.85,831 13427,20241010 11:25:00,73.84,74.01,73.81,73.83,631 13428,20241010 11:30:00,73.83,74.05,73.83,74.02,517 13429,20241010 11:35:00,74.0,74.02,73.9,73.97,305 13430,20241010 11:40:00,73.99,74.19,73.98,74.16,389 13431,20241010 11:45:00,74.17,74.66,74.15,74.65,900 13432,20241010 11:50:00,74.64,74.77,74.54,74.67,874 13433,20241010 11:55:00,74.66,74.68,74.59,74.66,465 13434,20241010 12:00:00,74.67,74.87,74.62,74.81,677 13435,20241010 12:05:00,74.8,74.81,74.62,74.73,682 13436,20241010 12:10:00,74.73,74.76,74.63,74.69,362 13437,20241010 12:15:00,74.67,74.76,74.64,74.72,400 13438,20241010 12:20:00,74.73,74.73,74.52,74.55,436 13439,20241010 12:25:00,74.55,74.74,74.54,74.68,322 13440,20241010 12:30:00,74.67,74.82,74.65,74.79,368 13441,20241010 12:35:00,74.8,74.89,74.79,74.85,264 13442,20241010 12:40:00,74.84,74.85,74.75,74.84,326 13443,20241010 12:45:00,74.85,75.08,74.85,75.08,904 13444,20241010 12:50:00,75.07,75.14,74.98,75.13,1046 13445,20241010 12:55:00,75.13,75.15,75.0,75.06,451 13446,20241010 13:00:00,75.06,75.16,75.02,75.05,497 13447,20241010 13:05:00,75.05,75.12,75.0,75.08,624 13448,20241010 13:10:00,75.08,75.11,75.01,75.07,215 13449,20241010 13:15:00,75.08,75.16,75.05,75.14,242 13450,20241010 13:20:00,75.13,75.23,75.13,75.2,435 13451,20241010 13:25:00,75.19,75.29,75.19,75.27,522 13452,20241010 13:30:00,75.26,75.36,75.26,75.34,603 13453,20241010 13:35:00,75.33,75.37,75.26,75.34,488 13454,20241010 13:40:00,75.35,75.43,75.26,75.37,515 13455,20241010 13:45:00,75.37,75.41,75.32,75.33,270 13456,20241010 13:50:00,75.32,75.41,75.3,75.33,517 13457,20241010 13:55:00,75.32,75.34,75.24,75.24,441 13458,20241010 14:00:00,75.24,75.32,75.22,75.3,622 13459,20241010 14:05:00,75.3,75.3,75.11,75.15,926 13460,20241010 14:10:00,75.15,75.19,74.98,74.99,732 13461,20241010 14:15:00,74.99,75.01,74.81,74.99,1131 13462,20241010 14:20:00,74.99,75.09,74.99,75.05,779 13463,20241010 14:25:00,75.05,75.17,75.02,75.1,3482 13464,20241010 14:30:00,75.09,75.15,75.08,75.12,770 13465,20241010 14:35:00,75.12,75.17,75.09,75.14,372 13466,20241010 14:40:00,75.15,75.16,75.04,75.05,220 13467,20241010 14:45:00,75.05,75.08,75.02,75.06,154 13468,20241010 14:50:00,75.06,75.14,75.03,75.13,214 13469,20241010 14:55:00,75.14,75.16,75.11,75.12,191 13470,20241010 15:00:00,75.11,75.37,75.1,75.31,668 13471,20241010 15:05:00,75.31,75.45,75.3,75.36,504 13472,20241010 15:10:00,75.36,75.36,75.27,75.27,202 13473,20241010 15:15:00,75.28,75.29,75.21,75.22,105 13474,20241010 15:20:00,75.23,75.26,75.19,75.2,117 13475,20241010 15:25:00,75.19,75.22,75.15,75.22,178 13476,20241010 15:30:00,75.22,75.24,75.19,75.2,71 13477,20241010 15:35:00,75.2,75.21,75.17,75.21,64 13478,20241010 15:40:00,75.21,75.22,75.17,75.19,207 13479,20241010 15:45:00,75.21,75.22,75.19,75.21,59 13480,20241010 15:50:00,75.21,75.21,75.14,75.19,197 13481,20241010 15:55:00,75.19,75.21,75.16,75.16,96 13482,20241010 16:00:00,75.16,75.18,75.15,75.17,95 13483,20241010 16:05:00,75.18,75.19,75.14,75.15,71 13484,20241010 16:10:00,75.15,75.19,75.03,75.06,210 13485,20241010 16:15:00,75.08,75.1,74.72,74.75,685 13486,20241010 16:20:00,74.79,74.88,74.69,74.77,206 13487,20241010 16:25:00,74.77,74.77,74.63,74.73,245 13488,20241010 16:30:00,74.75,74.91,74.69,74.88,246 13489,20241010 16:35:00,74.87,74.88,74.81,74.81,101 13490,20241010 16:40:00,74.82,74.88,74.81,74.81,139 13491,20241010 16:45:00,74.81,74.85,74.79,74.82,119 13492,20241010 16:50:00,74.83,74.95,74.83,74.89,128 13493,20241010 16:55:00,74.88,74.89,74.79,74.82,102 13494,20241010 18:00:00,75.0,75.0,74.91,74.95,32 13495,20241010 18:05:00,74.95,74.95,74.93,74.94,12 13496,20241010 18:10:00,74.94,74.97,74.93,74.96,17 13497,20241010 18:15:00,74.95,74.97,74.94,74.95,14 13498,20241010 18:20:00,74.93,74.93,74.91,74.91,15 13499,20241010 18:25:00,74.9,74.91,74.87,74.87,27 13500,20241010 18:30:00,74.86,74.88,74.85,74.87,12 13501,20241010 18:35:00,74.87,74.94,74.86,74.93,25 13502,20241010 18:40:00,74.94,74.95,74.92,74.92,37 13503,20241010 18:45:00,74.94,74.94,74.9,74.9,4 13504,20241010 18:50:00,74.9,74.9,74.89,74.9,7 13505,20241010 18:55:00,74.91,74.91,74.91,74.91,2 13506,20241010 19:00:00,74.9,74.95,74.9,74.95,18 13507,20241010 19:05:00,74.95,74.95,74.95,74.95,3 13508,20241010 19:10:00,74.94,74.94,74.94,74.94,3 13509,20241010 19:15:00,74.97,75.03,74.97,75.01,15 13510,20241010 19:20:00,75.01,75.07,75.0,75.05,38 13511,20241010 19:25:00,75.04,75.12,75.04,75.09,36 13512,20241010 19:30:00,75.08,75.08,75.04,75.07,26 13513,20241010 19:35:00,75.06,75.06,74.95,75.02,66 13514,20241010 19:40:00,75.0,75.0,75.0,75.0,1 13515,20241010 19:45:00,74.98,74.99,74.97,74.98,9 13516,20241010 19:50:00,74.98,75.0,74.92,74.97,53 13517,20241010 19:55:00,74.95,74.96,74.87,74.94,92 13518,20241010 20:00:00,74.92,75.04,74.88,75.0,121 13519,20241010 20:05:00,74.99,75.12,74.99,75.08,80 13520,20241010 20:10:00,75.07,75.09,75.06,75.07,24 13521,20241010 20:15:00,75.07,75.07,75.0,75.0,21 13522,20241010 20:20:00,74.96,74.97,74.93,74.93,17 13523,20241010 20:25:00,74.93,74.94,74.88,74.88,8 13524,20241010 20:30:00,74.88,74.93,74.87,74.93,15 13525,20241010 20:35:00,74.92,74.92,74.84,74.84,22 13526,20241010 20:40:00,74.88,74.9,74.87,74.9,13 13527,20241010 20:45:00,74.86,74.86,74.82,74.86,21 13528,20241010 20:50:00,74.84,74.9,74.82,74.9,26 13529,20241010 20:55:00,74.9,74.9,74.85,74.85,11 13530,20241010 21:00:00,74.86,75.02,74.77,74.78,84 13531,20241010 21:05:00,74.78,74.84,74.75,74.75,30 13532,20241010 21:10:00,74.76,74.82,74.69,74.77,79 13533,20241010 21:15:00,74.78,74.84,74.71,74.81,57 13534,20241010 21:20:00,74.81,74.82,74.75,74.76,13 13535,20241010 21:25:00,74.77,74.8,74.68,74.71,25 13536,20241010 21:30:00,74.7,74.7,74.63,74.68,64 13537,20241010 21:35:00,74.65,74.69,74.62,74.67,35 13538,20241010 21:40:00,74.71,74.85,74.71,74.84,16 13539,20241010 21:45:00,74.79,74.89,74.79,74.88,32 13540,20241010 21:50:00,74.89,74.9,74.8,74.86,15 13541,20241010 21:55:00,74.82,74.82,74.79,74.81,7 13542,20241010 22:00:00,74.77,74.79,74.71,74.76,11 13543,20241010 22:05:00,74.77,74.77,74.69,74.69,13 13544,20241010 22:10:00,74.69,74.73,74.68,74.73,8 13545,20241010 22:15:00,74.75,74.8,74.75,74.77,13 13546,20241010 22:20:00,74.77,74.79,74.76,74.77,9 13547,20241010 22:25:00,74.76,74.77,74.72,74.73,33 13548,20241010 22:30:00,74.73,74.84,74.7,74.81,40 13549,20241010 22:35:00,74.82,74.82,74.75,74.78,18 13550,20241010 22:40:00,74.81,74.84,74.81,74.84,16 13551,20241010 22:45:00,74.85,74.92,74.85,74.92,84 13552,20241010 22:50:00,74.91,74.93,74.88,74.88,12 13553,20241010 22:55:00,74.9,74.99,74.9,74.97,40 13554,20241010 23:00:00,74.96,75.0,74.95,74.99,39 13555,20241010 23:05:00,74.97,74.97,74.91,74.91,18 13556,20241010 23:10:00,74.93,74.96,74.91,74.91,27 13557,20241010 23:15:00,74.93,75.0,74.92,75.0,12 13558,20241010 23:20:00,75.0,75.0,74.96,74.96,16 13559,20241010 23:25:00,74.95,74.95,74.88,74.88,11 13560,20241010 23:30:00,74.9,74.9,74.85,74.88,45 13561,20241010 23:35:00,74.9,74.94,74.9,74.94,12 13562,20241010 23:40:00,74.96,74.98,74.96,74.98,35 13563,20241010 23:45:00,74.96,74.98,74.95,74.97,19 13564,20241010 23:50:00,74.94,74.98,74.94,74.96,8 13565,20241010 23:55:00,74.96,74.97,74.94,74.94,7 13566,20241011 00:00:00,74.9,74.91,74.9,74.91,3 13567,20241011 00:05:00,74.9,74.91,74.85,74.89,24 13568,20241011 00:10:00,74.88,74.92,74.88,74.88,25 13569,20241011 00:15:00,74.89,74.92,74.88,74.9,6 13570,20241011 00:20:00,74.87,74.9,74.87,74.9,15 13571,20241011 00:25:00,74.89,74.89,74.88,74.88,3 13572,20241011 00:30:00,74.88,74.9,74.85,74.87,24 13573,20241011 00:35:00,74.87,74.99,74.87,74.96,35 13574,20241011 00:40:00,74.98,74.98,74.97,74.97,6 13575,20241011 00:45:00,74.98,74.98,74.96,74.96,6 13576,20241011 00:50:00,74.94,74.94,74.91,74.92,17 13577,20241011 00:55:00,74.92,74.96,74.91,74.96,20 13578,20241011 01:00:00,74.93,74.95,74.93,74.94,9 13579,20241011 01:05:00,74.92,74.96,74.91,74.91,14 13580,20241011 01:10:00,74.89,74.93,74.89,74.93,10 13581,20241011 01:15:00,74.93,74.94,74.9,74.92,16 13582,20241011 01:20:00,74.9,74.94,74.9,74.91,15 13583,20241011 01:25:00,74.91,74.92,74.88,74.88,15 13584,20241011 01:30:00,74.89,74.96,74.79,74.94,73 13585,20241011 01:35:00,74.93,74.97,74.91,74.97,34 13586,20241011 01:40:00,74.98,75.1,74.96,75.04,106 13587,20241011 01:45:00,75.04,75.05,74.9,74.92,41 13588,20241011 01:50:00,74.89,74.89,74.77,74.77,18 13589,20241011 01:55:00,74.79,74.85,74.79,74.84,20 13590,20241011 02:00:00,74.83,74.85,74.79,74.85,45 13591,20241011 02:05:00,74.83,74.83,74.73,74.81,43 13592,20241011 02:10:00,74.83,74.84,74.75,74.75,18 13593,20241011 02:15:00,74.79,74.81,74.64,74.66,139 13594,20241011 02:20:00,74.66,74.7,74.57,74.6,112 13595,20241011 02:25:00,74.6,74.61,74.31,74.38,417 13596,20241011 02:30:00,74.39,74.45,74.38,74.41,169 13597,20241011 02:35:00,74.43,74.43,74.11,74.18,236 13598,20241011 02:40:00,74.17,74.23,74.14,74.18,131 13599,20241011 02:45:00,74.19,74.34,74.12,74.31,205 13600,20241011 02:50:00,74.3,74.34,74.19,74.23,107 13601,20241011 02:55:00,74.23,74.25,74.17,74.25,69 13602,20241011 03:00:00,74.24,74.27,74.14,74.18,169 13603,20241011 03:05:00,74.2,74.22,74.0,74.0,221 13604,20241011 03:10:00,73.98,74.16,73.85,74.16,440 13605,20241011 03:15:00,74.18,74.32,74.07,74.18,230 13606,20241011 03:20:00,74.17,74.22,74.15,74.19,100 13607,20241011 03:25:00,74.16,74.25,74.13,74.24,82 13608,20241011 03:30:00,74.22,74.41,74.21,74.34,226 13609,20241011 03:35:00,74.36,74.36,74.27,74.32,48 13610,20241011 03:40:00,74.31,74.47,74.31,74.34,127 13611,20241011 03:45:00,74.33,74.39,74.25,74.25,56 13612,20241011 03:50:00,74.26,74.4,74.25,74.33,65 13613,20241011 03:55:00,74.36,74.36,74.22,74.3,48 13614,20241011 04:00:00,74.33,74.49,74.25,74.47,66 13615,20241011 04:05:00,74.48,74.62,74.46,74.58,135 13616,20241011 04:10:00,74.54,74.56,74.44,74.45,228 13617,20241011 04:15:00,74.46,74.69,74.45,74.65,205 13618,20241011 04:20:00,74.64,74.73,74.6,74.67,100 13619,20241011 04:25:00,74.7,74.72,74.6,74.66,194 13620,20241011 04:30:00,74.66,74.72,74.53,74.58,131 13621,20241011 04:35:00,74.61,74.62,74.52,74.6,42 13622,20241011 04:40:00,74.57,74.57,74.41,74.49,104 13623,20241011 04:45:00,74.48,74.48,74.41,74.41,33 13624,20241011 04:50:00,74.43,74.45,74.32,74.34,68 13625,20241011 04:55:00,74.35,74.36,74.15,74.25,166 13626,20241011 05:00:00,74.26,74.3,74.21,74.27,77 13627,20241011 05:05:00,74.28,74.42,74.25,74.26,86 13628,20241011 05:10:00,74.23,74.27,74.12,74.16,110 13629,20241011 05:15:00,74.15,74.2,74.03,74.2,168 13630,20241011 05:20:00,74.2,74.44,74.17,74.44,157 13631,20241011 05:25:00,74.44,74.55,74.36,74.54,129 13632,20241011 05:30:00,74.54,74.63,74.54,74.6,87 13633,20241011 05:35:00,74.6,74.66,74.53,74.62,198 13634,20241011 05:40:00,74.62,74.7,74.59,74.7,91 13635,20241011 05:45:00,74.71,74.71,74.53,74.53,124 13636,20241011 05:50:00,74.51,74.66,74.5,74.6,92 13637,20241011 05:55:00,74.6,74.61,74.51,74.52,56 13638,20241011 06:00:00,74.53,74.54,74.44,74.44,49 13639,20241011 06:05:00,74.42,74.47,74.31,74.39,119 13640,20241011 06:10:00,74.4,74.7,74.4,74.7,181 13641,20241011 06:15:00,74.71,74.72,74.57,74.62,64 13642,20241011 06:20:00,74.62,74.74,74.62,74.66,43 13643,20241011 06:25:00,74.65,74.73,74.63,74.71,45 13644,20241011 06:30:00,74.69,74.7,74.65,74.68,60 13645,20241011 06:35:00,74.72,74.73,74.61,74.65,103 13646,20241011 06:40:00,74.65,74.65,74.35,74.44,165 13647,20241011 06:45:00,74.45,74.52,74.44,74.51,104 13648,20241011 06:50:00,74.5,74.51,74.42,74.49,71 13649,20241011 06:55:00,74.49,74.54,74.47,74.51,85 13650,20241011 07:00:00,74.48,74.49,74.38,74.46,76 13651,20241011 07:05:00,74.44,74.49,74.44,74.48,64 13652,20241011 07:10:00,74.47,74.5,74.43,74.49,47 13653,20241011 07:15:00,74.48,74.64,74.44,74.62,79 13654,20241011 07:20:00,74.61,74.63,74.56,74.59,179 13655,20241011 07:25:00,74.58,74.58,74.47,74.51,80 13656,20241011 07:30:00,74.51,74.53,74.43,74.52,88 13657,20241011 07:35:00,74.5,74.54,74.39,74.47,150 13658,20241011 07:40:00,74.49,74.54,74.45,74.5,59 13659,20241011 07:45:00,74.51,74.51,74.47,74.5,18 13660,20241011 07:50:00,74.47,74.63,74.44,74.6,62 13661,20241011 07:55:00,74.61,74.61,74.45,74.5,118 13662,20241011 08:00:00,74.49,74.55,74.46,74.52,59 13663,20241011 08:05:00,74.51,74.51,74.4,74.41,142 13664,20241011 08:10:00,74.4,74.48,74.35,74.47,179 13665,20241011 08:15:00,74.48,74.57,74.42,74.45,476 13666,20241011 08:20:00,74.46,74.6,74.46,74.56,153 13667,20241011 08:25:00,74.56,74.63,74.51,74.57,141 13668,20241011 08:30:00,74.57,74.75,74.57,74.65,415 13669,20241011 08:35:00,74.64,74.67,74.56,74.56,91 13670,20241011 08:40:00,74.57,74.63,74.54,74.59,80 13671,20241011 08:45:00,74.59,74.62,74.46,74.51,474 13672,20241011 08:50:00,74.52,74.58,74.43,74.46,126 13673,20241011 08:55:00,74.46,74.51,74.43,74.44,248 13674,20241011 09:00:00,74.46,74.69,74.27,74.67,997 13675,20241011 09:05:00,74.66,74.72,74.46,74.57,687 13676,20241011 09:10:00,74.55,74.6,74.48,74.6,175 13677,20241011 09:15:00,74.58,74.59,74.38,74.44,309 13678,20241011 09:20:00,74.44,74.62,74.42,74.48,333 13679,20241011 09:25:00,74.49,74.51,74.39,74.47,250 13680,20241011 09:30:00,74.47,74.69,74.44,74.67,500 13681,20241011 09:35:00,74.67,74.75,74.61,74.74,381 13682,20241011 09:40:00,74.75,74.82,74.64,74.7,480 13683,20241011 09:45:00,74.73,74.73,74.46,74.47,395 13684,20241011 09:50:00,74.46,74.62,74.43,74.56,297 13685,20241011 09:55:00,74.53,74.59,74.42,74.5,248 13686,20241011 10:00:00,74.47,74.48,74.12,74.4,1144 13687,20241011 10:05:00,74.4,74.62,74.36,74.55,891 13688,20241011 10:10:00,74.55,74.74,74.51,74.53,674 13689,20241011 10:15:00,74.55,74.77,74.54,74.72,356 13690,20241011 10:20:00,74.72,74.77,74.6,74.66,517 13691,20241011 10:25:00,74.69,75.04,74.67,75.0,1571 13692,20241011 10:30:00,75.01,75.07,74.8,74.89,781 13693,20241011 10:35:00,74.9,75.04,74.82,74.96,405 13694,20241011 10:40:00,74.96,75.02,74.83,75.01,467 13695,20241011 10:45:00,75.0,75.01,74.8,74.94,464 13696,20241011 10:50:00,74.97,74.98,74.85,74.96,539 13697,20241011 10:55:00,74.96,75.26,74.9,75.26,1313 13698,20241011 11:00:00,75.26,75.28,75.13,75.15,729 13699,20241011 11:05:00,75.15,75.17,74.98,75.07,426 13700,20241011 11:10:00,75.09,75.1,74.89,74.93,390 13701,20241011 11:15:00,74.94,74.95,74.67,74.77,763 13702,20241011 11:20:00,74.77,74.89,74.74,74.84,786 13703,20241011 11:25:00,74.83,74.91,74.79,74.88,573 13704,20241011 11:30:00,74.89,74.98,74.6,74.64,946 13705,20241011 11:35:00,74.65,74.73,74.58,74.72,910 13706,20241011 11:40:00,74.71,74.71,74.53,74.6,497 13707,20241011 11:45:00,74.61,74.76,74.56,74.57,406 13708,20241011 11:50:00,74.58,74.72,74.54,74.67,258 13709,20241011 11:55:00,74.67,74.75,74.62,74.73,264 13710,20241011 12:00:00,74.74,74.76,74.65,74.67,323 13711,20241011 12:05:00,74.68,74.7,74.55,74.6,260 13712,20241011 12:10:00,74.61,74.67,74.58,74.59,316 13713,20241011 12:15:00,74.59,74.76,74.53,74.74,529 13714,20241011 12:20:00,74.74,74.85,74.68,74.78,523 13715,20241011 12:25:00,74.77,74.82,74.73,74.74,345 13716,20241011 12:30:00,74.75,74.77,74.62,74.65,402 13717,20241011 12:35:00,74.65,74.68,74.59,74.62,305 13718,20241011 12:40:00,74.62,74.66,74.58,74.61,155 13719,20241011 12:45:00,74.63,74.72,74.63,74.64,419 13720,20241011 12:50:00,74.64,74.66,74.57,74.61,270 13721,20241011 12:55:00,74.61,74.66,74.56,74.65,286 13722,20241011 13:00:00,74.67,74.76,74.62,74.67,277 13723,20241011 13:05:00,74.66,74.76,74.62,74.65,288 13724,20241011 13:10:00,74.66,74.69,74.34,74.42,667 13725,20241011 13:15:00,74.41,74.6,74.39,74.53,366 13726,20241011 13:20:00,74.54,74.67,74.49,74.67,292 13727,20241011 13:25:00,74.67,74.75,74.66,74.67,592 13728,20241011 13:30:00,74.69,74.82,74.67,74.8,376 13729,20241011 13:35:00,74.8,74.83,74.76,74.81,226 13730,20241011 13:40:00,74.81,75.0,74.78,74.99,322 13731,20241011 13:45:00,75.0,75.07,74.93,75.0,443 13732,20241011 13:50:00,75.01,75.13,74.98,75.03,684 13733,20241011 13:55:00,75.03,75.06,74.97,74.97,423 13734,20241011 14:00:00,74.98,75.05,74.9,74.92,359 13735,20241011 14:05:00,74.92,74.98,74.82,74.82,288 13736,20241011 14:10:00,74.82,74.95,74.81,74.82,521 13737,20241011 14:15:00,74.83,74.87,74.8,74.86,332 13738,20241011 14:20:00,74.85,74.93,74.82,74.93,371 13739,20241011 14:25:00,74.93,75.02,74.74,74.8,3258 13740,20241011 14:30:00,74.81,74.83,74.72,74.81,583 13741,20241011 14:35:00,74.8,74.81,74.75,74.79,321 13742,20241011 14:40:00,74.78,74.83,74.65,74.68,315 13743,20241011 14:45:00,74.67,74.76,74.67,74.76,242 13744,20241011 14:50:00,74.75,74.77,74.7,74.73,184 13745,20241011 14:55:00,74.72,74.8,74.7,74.8,117 13746,20241011 15:00:00,74.79,74.84,74.72,74.72,188 13747,20241011 15:05:00,74.72,74.72,74.62,74.62,287 13748,20241011 15:10:00,74.6,74.64,74.49,74.54,222 13749,20241011 15:15:00,74.55,74.69,74.54,74.68,300 13750,20241011 15:20:00,74.7,74.72,74.66,74.72,102 13751,20241011 15:25:00,74.73,74.79,74.71,74.76,134 13752,20241011 15:30:00,74.76,74.82,74.74,74.79,98 13753,20241011 15:35:00,74.78,74.83,74.77,74.81,92 13754,20241011 15:40:00,74.8,74.81,74.75,74.78,116 13755,20241011 15:45:00,74.77,74.86,74.77,74.85,148 13756,20241011 15:50:00,74.86,74.94,74.82,74.86,387 13757,20241011 15:55:00,74.85,74.88,74.84,74.87,178 13758,20241011 16:00:00,74.85,74.87,74.81,74.84,97 13759,20241011 16:05:00,74.83,74.87,74.81,74.87,84 13760,20241011 16:10:00,74.86,74.87,74.84,74.86,44 13761,20241011 16:15:00,74.86,74.98,74.86,74.95,105 13762,20241011 16:20:00,74.95,75.06,74.95,75.02,112 13763,20241011 16:25:00,75.0,75.05,75.0,75.03,181 13764,20241011 16:30:00,75.02,75.02,74.98,75.01,99 13765,20241011 16:35:00,75.0,75.0,74.93,74.95,59 13766,20241011 16:40:00,74.94,74.94,74.88,74.9,70 13767,20241011 16:45:00,74.89,74.89,74.74,74.74,88 13768,20241011 16:50:00,74.72,74.72,74.65,74.71,169 13769,20241011 16:55:00,74.71,74.8,74.66,74.71,98 13770,20241013 18:00:00,74.26,74.35,73.96,74.02,643 13771,20241013 18:05:00,74.02,74.04,73.8,74.0,459 13772,20241013 18:10:00,74.02,74.09,73.94,73.99,131 13773,20241013 18:15:00,73.97,73.99,73.86,73.93,221 13774,20241013 18:20:00,73.93,73.93,73.85,73.88,164 13775,20241013 18:25:00,73.87,73.96,73.64,73.9,334 13776,20241013 18:30:00,73.92,73.95,73.87,73.87,27 13777,20241013 18:35:00,73.87,73.87,73.75,73.78,69 13778,20241013 18:40:00,73.78,73.81,73.72,73.78,49 13779,20241013 18:45:00,73.75,73.85,73.73,73.83,27 13780,20241013 18:50:00,73.83,73.83,73.76,73.76,26 13781,20241013 18:55:00,73.73,73.74,73.66,73.67,74 13782,20241013 19:00:00,73.67,73.69,73.5,73.66,143 13783,20241013 19:05:00,73.64,73.74,73.61,73.63,94 13784,20241013 19:10:00,73.62,73.62,73.57,73.58,46 13785,20241013 19:15:00,73.57,73.58,73.44,73.46,198 13786,20241013 19:20:00,73.45,73.55,73.42,73.55,120 13787,20241013 19:25:00,73.55,73.58,73.52,73.56,58 13788,20241013 19:30:00,73.55,73.6,73.52,73.57,39 13789,20241013 19:35:00,73.57,73.61,73.57,73.58,42 13790,20241013 19:40:00,73.59,73.64,73.59,73.63,46 13791,20241013 19:45:00,73.61,73.61,73.54,73.54,35 13792,20241013 19:50:00,73.53,73.57,73.53,73.55,13 13793,20241013 19:55:00,73.57,73.58,73.55,73.56,17 13794,20241013 20:00:00,73.55,73.55,73.41,73.43,90 13795,20241013 20:05:00,73.42,73.52,73.42,73.48,72 13796,20241013 20:10:00,73.48,73.59,73.48,73.59,57 13797,20241013 20:15:00,73.58,73.7,73.56,73.68,97 13798,20241013 20:20:00,73.7,73.75,73.7,73.72,40 13799,20241013 20:25:00,73.71,73.78,73.69,73.78,59 13800,20241013 20:30:00,73.77,73.85,73.75,73.82,128 13801,20241013 20:35:00,73.81,73.86,73.79,73.79,41 13802,20241013 20:40:00,73.81,73.82,73.79,73.79,5 13803,20241013 20:45:00,73.78,73.78,73.75,73.75,24 13804,20241013 20:50:00,73.75,73.87,73.75,73.85,45 13805,20241013 20:55:00,73.84,73.88,73.84,73.87,31 13806,20241013 21:00:00,73.87,73.87,73.57,73.59,533 13807,20241013 21:05:00,73.6,73.73,73.53,73.72,149 13808,20241013 21:10:00,73.71,73.71,73.57,73.63,108 13809,20241013 21:15:00,73.64,73.77,73.62,73.77,94 13810,20241013 21:20:00,73.77,73.8,73.66,73.66,71 13811,20241013 21:25:00,73.66,73.91,73.66,73.76,100 13812,20241013 21:30:00,73.75,73.81,73.56,73.56,135 13813,20241013 21:35:00,73.57,73.91,73.57,73.9,294 13814,20241013 21:40:00,73.92,73.97,73.83,73.89,296 13815,20241013 21:45:00,73.89,73.9,73.79,73.82,119 13816,20241013 21:50:00,73.82,73.82,73.74,73.8,41 13817,20241013 21:55:00,73.79,73.83,73.74,73.76,39 13818,20241013 22:00:00,73.76,73.76,73.57,73.62,71 13819,20241013 22:05:00,73.6,73.63,73.52,73.6,139 13820,20241013 22:10:00,73.67,73.7,73.61,73.64,32 13821,20241013 22:15:00,73.63,73.65,73.59,73.6,30 13822,20241013 22:20:00,73.59,73.61,73.57,73.59,63 13823,20241013 22:25:00,73.59,73.62,73.59,73.6,31 13824,20241013 22:30:00,73.59,73.67,73.59,73.63,26 13825,20241013 22:35:00,73.63,73.81,73.61,73.76,102 13826,20241013 22:40:00,73.75,73.8,73.71,73.77,79 13827,20241013 22:45:00,73.8,73.91,73.8,73.9,57 13828,20241013 22:50:00,73.91,73.97,73.88,73.97,97 13829,20241013 22:55:00,73.97,73.97,73.93,73.93,26 13830,20241013 23:00:00,73.94,73.97,73.92,73.92,104 13831,20241013 23:05:00,73.91,74.03,73.9,74.0,109 13832,20241013 23:10:00,73.99,74.02,73.98,74.01,34 13833,20241013 23:15:00,73.99,74.04,73.97,74.04,17 13834,20241013 23:20:00,74.04,74.06,73.98,74.01,25 13835,20241013 23:25:00,74.01,74.03,73.99,74.03,35 13836,20241013 23:30:00,74.03,74.09,74.02,74.08,74 13837,20241013 23:35:00,74.09,74.11,74.08,74.11,36 13838,20241013 23:40:00,74.11,74.12,74.1,74.12,14 13839,20241013 23:45:00,74.12,74.14,74.12,74.14,17 13840,20241013 23:50:00,74.13,74.14,74.08,74.09,42 13841,20241013 23:55:00,74.09,74.1,73.99,73.99,89 13842,20241014 00:00:00,74.0,74.02,73.96,73.96,36 13843,20241014 00:05:00,73.96,73.99,73.96,73.96,42 13844,20241014 00:10:00,73.96,73.97,73.93,73.97,50 13845,20241014 00:15:00,73.97,73.99,73.95,73.98,19 13846,20241014 00:20:00,73.99,73.99,73.97,73.97,9 13847,20241014 00:25:00,73.96,73.96,73.92,73.93,17 13848,20241014 00:30:00,73.97,73.97,73.96,73.97,4 13849,20241014 00:35:00,73.99,73.99,73.96,73.97,8 13850,20241014 00:40:00,73.97,73.97,73.94,73.94,18 13851,20241014 00:45:00,73.95,73.99,73.95,73.95,25 13852,20241014 00:50:00,73.95,73.95,73.95,73.95,1 13853,20241014 00:55:00,73.96,73.96,73.96,73.96,2 13854,20241014 01:00:00,73.98,74.0,73.97,74.0,6 13855,20241014 01:05:00,74.0,74.0,73.95,73.95,25 13856,20241014 01:10:00,73.94,73.95,73.91,73.91,16 13857,20241014 01:15:00,73.92,74.01,73.92,74.01,25 13858,20241014 01:20:00,74.02,74.06,74.02,74.04,34 13859,20241014 01:25:00,74.05,74.09,74.05,74.07,43 13860,20241014 01:30:00,74.07,74.15,74.03,74.05,112 13861,20241014 01:35:00,74.06,74.09,74.03,74.05,59 13862,20241014 01:40:00,74.07,74.07,74.0,74.04,95 13863,20241014 01:45:00,74.06,74.06,73.99,73.99,20 13864,20241014 01:50:00,73.98,74.0,73.91,73.93,71 13865,20241014 01:55:00,73.98,73.98,73.92,73.94,22 13866,20241014 02:00:00,73.95,73.99,73.92,73.92,45 13867,20241014 02:05:00,73.91,73.93,73.8,73.8,191 13868,20241014 02:10:00,73.8,73.9,73.8,73.88,85 13869,20241014 02:15:00,73.86,73.88,73.82,73.83,52 13870,20241014 02:20:00,73.84,73.96,73.84,73.94,105 13871,20241014 02:25:00,73.94,73.96,73.9,73.95,85 13872,20241014 02:30:00,73.95,73.97,73.85,73.87,64 13873,20241014 02:35:00,73.87,73.92,73.86,73.87,40 13874,20241014 02:40:00,73.88,73.91,73.85,73.9,26 13875,20241014 02:45:00,73.9,73.93,73.87,73.89,19 13876,20241014 02:50:00,73.87,73.9,73.87,73.89,13 13877,20241014 02:55:00,73.87,73.88,73.81,73.81,45 13878,20241014 03:00:00,73.81,73.88,73.79,73.83,159 13879,20241014 03:05:00,73.81,73.82,73.59,73.67,333 13880,20241014 03:10:00,73.66,73.67,73.53,73.53,153 13881,20241014 03:15:00,73.55,73.59,73.47,73.49,289 13882,20241014 03:20:00,73.5,73.63,73.5,73.6,212 13883,20241014 03:25:00,73.61,73.68,73.6,73.61,177 13884,20241014 03:30:00,73.62,73.65,73.54,73.6,227 13885,20241014 03:35:00,73.59,73.66,73.54,73.66,128 13886,20241014 03:40:00,73.65,73.77,73.61,73.62,130 13887,20241014 03:45:00,73.62,73.65,73.56,73.65,103 13888,20241014 03:50:00,73.64,73.65,73.56,73.56,104 13889,20241014 03:55:00,73.55,73.56,73.5,73.55,77 13890,20241014 04:00:00,73.56,73.81,73.56,73.79,194 13891,20241014 04:05:00,73.8,73.84,73.7,73.83,79 13892,20241014 04:10:00,73.84,73.96,73.78,73.78,178 13893,20241014 04:15:00,73.79,73.82,73.65,73.73,93 13894,20241014 04:20:00,73.75,73.89,73.68,73.87,166 13895,20241014 04:25:00,73.87,73.95,73.75,73.83,328 13896,20241014 04:30:00,73.84,73.85,73.58,73.64,272 13897,20241014 04:35:00,73.64,73.85,73.6,73.77,284 13898,20241014 04:40:00,73.77,73.9,73.75,73.86,70 13899,20241014 04:45:00,73.87,73.87,73.67,73.67,96 13900,20241014 04:50:00,73.68,73.76,73.61,73.63,49 13901,20241014 04:55:00,73.64,73.73,73.61,73.7,51 13902,20241014 05:00:00,73.68,73.69,73.24,73.26,652 13903,20241014 05:05:00,73.24,73.4,72.95,73.02,713 13904,20241014 05:10:00,73.0,73.24,72.99,73.2,349 13905,20241014 05:15:00,73.22,73.29,73.19,73.25,321 13906,20241014 05:20:00,73.22,73.29,73.16,73.28,176 13907,20241014 05:25:00,73.28,73.3,73.23,73.3,62 13908,20241014 05:30:00,73.28,73.34,73.04,73.14,259 13909,20241014 05:35:00,73.13,73.17,73.04,73.17,142 13910,20241014 05:40:00,73.17,73.18,73.1,73.11,67 13911,20241014 05:45:00,73.12,73.16,73.07,73.07,55 13912,20241014 05:50:00,73.06,73.08,72.8,72.85,384 13913,20241014 05:55:00,72.85,72.9,72.77,72.87,419 13914,20241014 06:00:00,72.87,72.93,72.81,72.89,195 13915,20241014 06:05:00,72.88,72.91,72.79,72.91,158 13916,20241014 06:10:00,72.89,72.95,72.87,72.87,145 13917,20241014 06:15:00,72.87,72.97,72.82,72.92,284 13918,20241014 06:20:00,72.93,73.02,72.93,72.95,137 13919,20241014 06:25:00,72.96,72.99,72.91,72.99,52 13920,20241014 06:30:00,72.97,73.3,72.97,73.16,434 13921,20241014 06:35:00,73.14,73.22,73.11,73.15,135 13922,20241014 06:40:00,73.16,73.22,73.14,73.2,85 13923,20241014 06:45:00,73.2,73.21,73.05,73.1,107 13924,20241014 06:50:00,73.13,73.21,73.12,73.12,63 13925,20241014 06:55:00,73.14,73.17,73.03,73.05,74 13926,20241014 07:00:00,73.04,73.19,73.02,73.11,107 13927,20241014 07:05:00,73.1,73.19,73.08,73.16,70 13928,20241014 07:10:00,73.17,73.22,73.04,73.07,139 13929,20241014 07:15:00,73.05,73.12,73.01,73.1,140 13930,20241014 07:20:00,73.11,73.16,73.04,73.04,55 13931,20241014 07:25:00,73.05,73.1,72.98,73.1,82 13932,20241014 07:30:00,73.07,73.27,73.07,73.25,87 13933,20241014 07:35:00,73.27,73.3,73.2,73.22,68 13934,20241014 07:40:00,73.22,73.32,73.22,73.26,84 13935,20241014 07:45:00,73.24,73.32,73.24,73.29,46 13936,20241014 07:50:00,73.26,73.36,73.19,73.21,64 13937,20241014 07:55:00,73.19,73.29,73.19,73.25,101 13938,20241014 08:00:00,73.25,73.49,73.24,73.45,212 13939,20241014 08:05:00,73.46,73.5,73.41,73.5,129 13940,20241014 08:10:00,73.48,73.52,73.37,73.45,209 13941,20241014 08:15:00,73.45,73.48,73.38,73.43,204 13942,20241014 08:20:00,73.44,73.45,73.4,73.43,150 13943,20241014 08:25:00,73.4,73.43,73.37,73.39,50 13944,20241014 08:30:00,73.41,73.45,73.37,73.42,102 13945,20241014 08:35:00,73.4,73.41,73.24,73.25,137 13946,20241014 08:40:00,73.25,73.33,73.23,73.28,113 13947,20241014 08:45:00,73.29,73.36,73.24,73.3,82 13948,20241014 08:50:00,73.31,73.41,73.31,73.36,143 13949,20241014 08:55:00,73.38,73.4,73.18,73.18,229 13950,20241014 09:00:00,73.18,73.38,73.07,73.35,731 13951,20241014 09:05:00,73.36,73.48,73.28,73.3,494 13952,20241014 09:10:00,73.31,73.56,73.3,73.42,493 13953,20241014 09:15:00,73.41,73.52,73.36,73.46,203 13954,20241014 09:20:00,73.46,73.58,73.39,73.43,198 13955,20241014 09:25:00,73.4,73.54,73.37,73.52,204 13956,20241014 09:30:00,73.51,73.72,73.48,73.72,535 13957,20241014 09:35:00,73.71,73.8,73.53,73.55,608 13958,20241014 09:40:00,73.55,73.95,73.45,73.88,1323 13959,20241014 09:45:00,73.91,74.07,73.81,74.04,997 13960,20241014 09:50:00,74.04,74.04,73.74,73.77,479 13961,20241014 09:55:00,73.77,73.9,73.72,73.89,468 13962,20241014 10:00:00,73.88,74.01,73.83,73.93,484 13963,20241014 10:05:00,73.94,73.96,73.7,73.74,409 13964,20241014 10:10:00,73.75,73.89,73.75,73.79,474 13965,20241014 10:15:00,73.79,73.8,73.34,73.39,936 13966,20241014 10:20:00,73.38,73.44,73.2,73.4,723 13967,20241014 10:25:00,73.38,73.45,73.26,73.29,314 13968,20241014 10:30:00,73.29,73.41,73.26,73.37,428 13969,20241014 10:35:00,73.37,73.43,73.23,73.35,468 13970,20241014 10:40:00,73.35,73.39,73.25,73.39,381 13971,20241014 10:45:00,73.38,73.71,73.33,73.7,625 13972,20241014 10:50:00,73.7,73.82,73.59,73.81,439 13973,20241014 10:55:00,73.81,73.86,73.63,73.65,402 13974,20241014 11:00:00,73.63,73.74,73.56,73.66,333 13975,20241014 11:05:00,73.66,73.71,73.59,73.65,133 13976,20241014 11:10:00,73.64,73.68,73.43,73.55,454 13977,20241014 11:15:00,73.55,73.57,73.43,73.44,292 13978,20241014 11:20:00,73.45,73.5,73.34,73.42,285 13979,20241014 11:25:00,73.43,73.48,73.29,73.4,445 13980,20241014 11:30:00,73.39,73.52,73.07,73.1,654 13981,20241014 11:35:00,73.12,73.23,72.99,73.12,517 13982,20241014 11:40:00,73.12,73.25,73.06,73.09,399 13983,20241014 11:45:00,73.09,73.1,73.03,73.06,222 13984,20241014 11:50:00,73.05,73.1,72.94,73.06,566 13985,20241014 11:55:00,73.08,73.19,73.08,73.19,271 13986,20241014 12:00:00,73.17,73.2,73.0,73.01,396 13987,20241014 12:05:00,73.02,73.2,73.02,73.08,213 13988,20241014 12:10:00,73.07,73.24,73.07,73.22,215 13989,20241014 12:15:00,73.22,73.23,73.13,73.17,224 13990,20241014 12:20:00,73.18,73.22,73.12,73.17,203 13991,20241014 12:25:00,73.15,73.23,73.15,73.2,162 13992,20241014 12:30:00,73.2,73.24,73.05,73.12,246 13993,20241014 12:35:00,73.13,73.14,73.06,73.13,224 13994,20241014 12:40:00,73.13,73.35,73.1,73.3,380 13995,20241014 12:45:00,73.31,73.4,73.29,73.33,164 13996,20241014 12:50:00,73.33,73.41,73.24,73.36,284 13997,20241014 12:55:00,73.37,73.46,73.35,73.38,336 13998,20241014 13:00:00,73.38,73.4,73.3,73.34,286 13999,20241014 13:05:00,73.33,73.38,73.3,73.33,184 14000,20241014 13:10:00,73.33,73.42,73.32,73.37,265 14001,20241014 13:15:00,73.36,73.44,73.34,73.4,180 14002,20241014 13:20:00,73.39,73.44,73.38,73.39,150 14003,20241014 13:25:00,73.39,73.56,73.39,73.55,327 14004,20241014 13:30:00,73.55,73.64,73.52,73.54,223 14005,20241014 13:35:00,73.55,73.63,73.54,73.54,189 14006,20241014 13:40:00,73.54,73.65,73.54,73.64,172 14007,20241014 13:45:00,73.65,73.68,73.62,73.65,163 14008,20241014 13:50:00,73.66,73.69,73.61,73.62,204 14009,20241014 13:55:00,73.61,73.62,73.47,73.52,351 14010,20241014 14:00:00,73.52,73.55,73.41,73.47,324 14011,20241014 14:05:00,73.46,73.46,73.31,73.37,273 14012,20241014 14:10:00,73.37,73.46,73.34,73.44,176 14013,20241014 14:15:00,73.45,73.57,73.4,73.57,395 14014,20241014 14:20:00,73.58,73.58,73.44,73.5,329 14015,20241014 14:25:00,73.5,73.52,73.14,73.26,2142 14016,20241014 14:30:00,73.26,73.36,73.24,73.33,537 14017,20241014 14:35:00,73.32,73.32,73.26,73.29,288 14018,20241014 14:40:00,73.29,73.38,73.29,73.37,153 14019,20241014 14:45:00,73.37,73.38,73.29,73.31,147 14020,20241014 14:50:00,73.3,73.35,73.3,73.32,134 14021,20241014 14:55:00,73.3,73.32,73.3,73.3,24 14022,20241014 15:00:00,73.3,73.3,73.25,73.27,97 14023,20241014 15:05:00,73.27,73.33,73.27,73.27,91 14024,20241014 15:10:00,73.26,73.28,73.24,73.25,53 14025,20241014 15:15:00,73.24,73.24,73.19,73.22,119 14026,20241014 15:20:00,73.21,73.23,73.19,73.22,79 14027,20241014 15:25:00,73.22,73.28,73.22,73.23,121 14028,20241014 15:30:00,73.22,73.23,73.21,73.23,46 14029,20241014 15:35:00,73.24,73.24,73.19,73.19,69 14030,20241014 15:40:00,73.2,73.25,73.2,73.25,38 14031,20241014 15:45:00,73.24,73.31,73.23,73.31,113 14032,20241014 15:50:00,73.31,73.36,73.29,73.33,160 14033,20241014 15:55:00,73.34,73.38,73.32,73.36,167 14034,20241014 16:00:00,73.37,73.4,73.36,73.38,125 14035,20241014 16:05:00,73.39,73.42,73.38,73.4,36 14036,20241014 16:10:00,73.39,73.39,73.34,73.38,20 14037,20241014 16:15:00,73.39,73.42,73.39,73.42,7 14038,20241014 16:20:00,73.41,73.45,73.41,73.41,41 14039,20241014 16:25:00,73.41,73.43,73.41,73.42,18 14040,20241014 16:30:00,73.41,73.42,73.39,73.39,33 14041,20241014 16:35:00,73.4,73.41,73.0,73.01,313 14042,20241014 16:40:00,73.01,73.02,72.01,72.21,2116 14043,20241014 16:45:00,72.2,72.32,71.35,71.37,2122 14044,20241014 16:50:00,71.38,71.81,71.29,71.47,1299 14045,20241014 16:55:00,71.49,71.61,71.24,71.3,907 14046,20241014 18:00:00,71.14,71.43,70.84,71.33,619 14047,20241014 18:05:00,71.33,71.42,71.21,71.3,186 14048,20241014 18:10:00,71.29,71.37,71.28,71.32,193 14049,20241014 18:15:00,71.32,71.36,71.26,71.35,145 14050,20241014 18:20:00,71.36,71.45,71.34,71.44,151 14051,20241014 18:25:00,71.45,71.57,71.43,71.48,116 14052,20241014 18:30:00,71.45,71.54,71.45,71.52,86 14053,20241014 18:35:00,71.5,71.51,71.46,71.5,76 14054,20241014 18:40:00,71.5,71.51,71.45,71.48,22 14055,20241014 18:45:00,71.48,71.48,71.47,71.47,22 14056,20241014 18:50:00,71.48,71.48,71.35,71.39,74 14057,20241014 18:55:00,71.38,71.4,71.38,71.4,28 14058,20241014 19:00:00,71.38,71.48,71.38,71.47,49 14059,20241014 19:05:00,71.47,71.49,71.45,71.48,47 14060,20241014 19:10:00,71.48,71.49,71.47,71.47,37 14061,20241014 19:15:00,71.46,71.46,71.31,71.31,99 14062,20241014 19:20:00,71.32,71.34,71.28,71.33,69 14063,20241014 19:25:00,71.32,71.4,71.29,71.34,129 14064,20241014 19:30:00,71.31,71.31,71.25,71.27,138 14065,20241014 19:35:00,71.25,71.27,71.13,71.18,111 14066,20241014 19:40:00,71.15,71.19,71.15,71.17,22 14067,20241014 19:45:00,71.18,71.2,71.09,71.12,84 14068,20241014 19:50:00,71.11,71.11,71.05,71.08,56 14069,20241014 19:55:00,71.08,71.13,71.05,71.11,66 14070,20241014 20:00:00,71.12,71.32,70.97,71.29,498 14071,20241014 20:05:00,71.28,71.29,71.13,71.16,151 14072,20241014 20:10:00,71.17,71.23,71.06,71.22,215 14073,20241014 20:15:00,71.22,71.22,71.11,71.16,61 14074,20241014 20:20:00,71.15,71.23,71.14,71.23,95 14075,20241014 20:25:00,71.21,71.25,71.21,71.25,61 14076,20241014 20:30:00,71.25,71.36,71.25,71.36,92 14077,20241014 20:35:00,71.33,71.36,71.28,71.3,102 14078,20241014 20:40:00,71.27,71.27,71.23,71.23,88 14079,20241014 20:45:00,71.22,71.3,71.13,71.26,130 14080,20241014 20:50:00,71.25,71.28,71.17,71.19,74 14081,20241014 20:55:00,71.18,71.34,71.18,71.22,144 14082,20241014 21:00:00,71.21,71.41,71.16,71.31,313 14083,20241014 21:05:00,71.34,71.34,71.16,71.2,341 14084,20241014 21:10:00,71.18,71.19,71.07,71.1,197 14085,20241014 21:15:00,71.1,71.11,71.01,71.01,179 14086,20241014 21:20:00,71.01,71.1,71.01,71.09,97 14087,20241014 21:25:00,71.09,71.12,71.01,71.05,96 14088,20241014 21:30:00,71.04,71.13,71.03,71.11,86 14089,20241014 21:35:00,71.1,71.11,71.04,71.06,48 14090,20241014 21:40:00,71.04,71.04,70.95,70.99,104 14091,20241014 21:45:00,70.97,71.11,70.97,71.09,70 14092,20241014 21:50:00,71.07,71.1,71.04,71.04,29 14093,20241014 21:55:00,71.03,71.04,70.96,70.98,79 14094,20241014 22:00:00,70.98,71.08,70.96,71.05,80 14095,20241014 22:05:00,71.07,71.08,71.03,71.03,39 14096,20241014 22:10:00,71.02,71.05,70.98,71.03,124 14097,20241014 22:15:00,71.02,71.03,70.95,70.96,53 14098,20241014 22:20:00,70.98,71.03,70.97,70.97,48 14099,20241014 22:25:00,70.98,71.11,70.98,71.08,73 14100,20241014 22:30:00,71.1,71.16,71.1,71.16,70 14101,20241014 22:35:00,71.15,71.16,71.1,71.11,53 14102,20241014 22:40:00,71.09,71.11,71.01,71.03,97 14103,20241014 22:45:00,71.03,71.06,70.97,71.04,79 14104,20241014 22:50:00,71.05,71.11,71.05,71.08,60 14105,20241014 22:55:00,71.08,71.11,71.01,71.04,63 14106,20241014 23:00:00,71.04,71.05,70.98,70.99,67 14107,20241014 23:05:00,70.99,70.99,70.94,70.97,114 14108,20241014 23:10:00,70.97,71.01,70.96,70.97,71 14109,20241014 23:15:00,70.99,71.08,70.98,71.08,80 14110,20241014 23:20:00,71.08,71.08,71.0,71.05,60 14111,20241014 23:25:00,71.04,71.18,71.04,71.14,187 14112,20241014 23:30:00,71.13,71.25,71.13,71.22,302 14113,20241014 23:35:00,71.22,71.27,71.22,71.25,72 14114,20241014 23:40:00,71.24,71.25,71.16,71.18,54 14115,20241014 23:45:00,71.15,71.16,71.12,71.14,31 14116,20241014 23:50:00,71.15,71.16,71.1,71.16,60 14117,20241014 23:55:00,71.16,71.16,71.11,71.12,52 14118,20241015 00:00:00,71.11,71.11,70.96,71.01,163 14119,20241015 00:05:00,71.02,71.03,70.99,70.99,15 14120,20241015 00:10:00,70.96,71.11,70.94,71.09,88 14121,20241015 00:15:00,71.08,71.1,71.06,71.09,29 14122,20241015 00:20:00,71.07,71.07,71.04,71.06,13 14123,20241015 00:25:00,71.04,71.05,71.0,71.0,48 14124,20241015 00:30:00,71.0,71.04,71.0,71.04,20 14125,20241015 00:35:00,71.06,71.08,71.03,71.06,22 14126,20241015 00:40:00,71.06,71.07,71.01,71.01,87 14127,20241015 00:45:00,71.01,71.02,71.01,71.01,13 14128,20241015 00:50:00,71.01,71.02,70.98,70.98,28 14129,20241015 00:55:00,70.99,71.0,70.97,70.98,33 14130,20241015 01:00:00,70.97,71.0,70.79,70.8,264 14131,20241015 01:05:00,70.8,70.81,70.6,70.6,312 14132,20241015 01:10:00,70.61,70.63,70.5,70.51,392 14133,20241015 01:15:00,70.52,70.57,70.37,70.56,278 14134,20241015 01:20:00,70.52,70.58,70.48,70.54,79 14135,20241015 01:25:00,70.52,70.53,70.41,70.44,101 14136,20241015 01:30:00,70.41,70.43,70.2,70.22,456 14137,20241015 01:35:00,70.23,70.42,70.23,70.39,115 14138,20241015 01:40:00,70.4,70.51,70.4,70.46,166 14139,20241015 01:45:00,70.44,70.6,70.44,70.55,145 14140,20241015 01:50:00,70.55,70.59,70.51,70.55,108 14141,20241015 01:55:00,70.52,70.54,70.4,70.42,311 14142,20241015 02:00:00,70.44,70.55,70.44,70.55,110 14143,20241015 02:05:00,70.56,70.68,70.54,70.61,456 14144,20241015 02:10:00,70.61,70.71,70.58,70.7,157 14145,20241015 02:15:00,70.68,70.68,70.53,70.53,72 14146,20241015 02:20:00,70.52,70.53,70.43,70.5,213 14147,20241015 02:25:00,70.51,70.52,70.47,70.51,86 14148,20241015 02:30:00,70.53,70.64,70.46,70.59,219 14149,20241015 02:35:00,70.59,70.63,70.52,70.57,87 14150,20241015 02:40:00,70.58,70.67,70.55,70.63,104 14151,20241015 02:45:00,70.64,70.67,70.62,70.66,188 14152,20241015 02:50:00,70.64,70.67,70.62,70.67,147 14153,20241015 02:55:00,70.67,70.7,70.62,70.64,136 14154,20241015 03:00:00,70.63,70.63,70.42,70.56,387 14155,20241015 03:05:00,70.55,70.57,70.43,70.43,248 14156,20241015 03:10:00,70.44,70.54,70.39,70.49,488 14157,20241015 03:15:00,70.49,70.5,70.26,70.26,260 14158,20241015 03:20:00,70.27,70.31,70.23,70.28,186 14159,20241015 03:25:00,70.29,70.42,70.18,70.41,302 14160,20241015 03:30:00,70.41,70.45,70.35,70.35,138 14161,20241015 03:35:00,70.34,70.4,70.33,70.35,167 14162,20241015 03:40:00,70.35,70.56,70.33,70.49,261 14163,20241015 03:45:00,70.49,70.59,70.4,70.43,256 14164,20241015 03:50:00,70.41,70.47,70.36,70.4,136 14165,20241015 03:55:00,70.41,70.45,70.32,70.34,153 14166,20241015 04:00:00,70.34,70.34,69.96,69.96,548 14167,20241015 04:05:00,69.97,70.1,69.96,70.08,277 14168,20241015 04:10:00,70.08,70.16,70.01,70.09,297 14169,20241015 04:15:00,70.11,70.15,70.01,70.01,208 14170,20241015 04:20:00,70.01,70.16,69.99,70.15,244 14171,20241015 04:25:00,70.15,70.32,70.15,70.17,383 14172,20241015 04:30:00,70.17,70.19,70.03,70.15,258 14173,20241015 04:35:00,70.13,70.24,70.11,70.15,113 14174,20241015 04:40:00,70.15,70.16,70.06,70.08,141 14175,20241015 04:45:00,70.08,70.09,69.93,69.97,245 14176,20241015 04:50:00,69.98,70.04,69.89,69.89,166 14177,20241015 04:55:00,69.9,70.04,69.88,69.95,232 14178,20241015 05:00:00,69.96,69.96,69.76,69.84,362 14179,20241015 05:05:00,69.87,69.91,69.79,69.82,190 14180,20241015 05:10:00,69.84,69.87,69.77,69.84,236 14181,20241015 05:15:00,69.85,69.97,69.84,69.94,214 14182,20241015 05:20:00,69.94,69.95,69.86,69.88,256 14183,20241015 05:25:00,69.88,69.91,69.72,69.78,185 14184,20241015 05:30:00,69.78,69.78,69.6,69.62,375 14185,20241015 05:35:00,69.63,69.77,69.63,69.74,380 14186,20241015 05:40:00,69.74,69.74,69.59,69.6,336 14187,20241015 05:45:00,69.61,69.73,69.59,69.69,239 14188,20241015 05:50:00,69.68,69.68,69.46,69.46,371 14189,20241015 05:55:00,69.46,69.48,69.35,69.41,441 14190,20241015 06:00:00,69.4,69.44,69.23,69.25,653 14191,20241015 06:05:00,69.25,69.46,69.2,69.44,458 14192,20241015 06:10:00,69.43,69.6,69.34,69.56,461 14193,20241015 06:15:00,69.56,69.59,69.4,69.55,672 14194,20241015 06:20:00,69.54,69.83,69.51,69.64,765 14195,20241015 06:25:00,69.63,69.66,69.57,69.57,215 14196,20241015 06:30:00,69.57,69.65,69.54,69.62,311 14197,20241015 06:35:00,69.6,69.64,69.48,69.5,240 14198,20241015 06:40:00,69.49,69.61,69.43,69.57,257 14199,20241015 06:45:00,69.57,69.68,69.48,69.63,272 14200,20241015 06:50:00,69.62,69.62,69.54,69.58,182 14201,20241015 06:55:00,69.56,69.72,69.56,69.72,455 14202,20241015 07:00:00,69.73,69.85,69.72,69.84,528 14203,20241015 07:05:00,69.84,69.9,69.79,69.8,552 14204,20241015 07:10:00,69.81,69.95,69.81,69.87,601 14205,20241015 07:15:00,69.88,70.01,69.83,69.91,405 14206,20241015 07:20:00,69.91,70.08,69.83,70.05,377 14207,20241015 07:25:00,70.04,70.13,70.03,70.13,412 14208,20241015 07:30:00,70.13,70.24,70.04,70.19,609 14209,20241015 07:35:00,70.2,70.28,70.14,70.27,384 14210,20241015 07:40:00,70.27,70.36,70.22,70.32,958 14211,20241015 07:45:00,70.35,70.44,70.31,70.36,949 14212,20241015 07:50:00,70.35,70.38,70.16,70.31,807 14213,20241015 07:55:00,70.3,70.3,70.12,70.17,354 14214,20241015 08:00:00,70.18,70.19,70.01,70.13,579 14215,20241015 08:05:00,70.13,70.28,70.13,70.22,397 14216,20241015 08:10:00,70.22,70.26,70.14,70.17,445 14217,20241015 08:15:00,70.16,70.28,70.13,70.24,372 14218,20241015 08:20:00,70.24,70.32,70.2,70.31,384 14219,20241015 08:25:00,70.31,70.52,70.28,70.35,790 14220,20241015 08:30:00,70.36,70.38,70.24,70.28,667 14221,20241015 08:35:00,70.28,70.4,70.17,70.2,549 14222,20241015 08:40:00,70.21,70.21,70.02,70.03,625 14223,20241015 08:45:00,70.04,70.16,69.98,70.14,545 14224,20241015 08:50:00,70.13,70.24,70.01,70.03,279 14225,20241015 08:55:00,70.04,70.19,69.99,70.1,626 14226,20241015 09:00:00,70.1,70.35,70.02,70.35,1651 14227,20241015 09:05:00,70.33,70.39,70.18,70.21,839 14228,20241015 09:10:00,70.22,70.23,69.86,69.94,1399 14229,20241015 09:15:00,69.95,70.02,69.85,69.91,1098 14230,20241015 09:20:00,69.9,69.92,69.74,69.76,1087 14231,20241015 09:25:00,69.76,69.9,69.66,69.88,1457 14232,20241015 09:30:00,69.88,69.88,69.54,69.63,2086 14233,20241015 09:35:00,69.62,69.79,69.58,69.7,1194 14234,20241015 09:40:00,69.71,69.71,69.49,69.55,1194 14235,20241015 09:45:00,69.56,69.67,69.39,69.66,1250 14236,20241015 09:50:00,69.66,69.89,69.59,69.75,1227 14237,20241015 09:55:00,69.74,69.99,69.63,69.84,1284 14238,20241015 10:00:00,69.84,70.12,69.8,70.06,1238 14239,20241015 10:05:00,70.05,70.17,69.98,70.07,791 14240,20241015 10:10:00,70.08,70.14,69.96,69.97,458 14241,20241015 10:15:00,69.96,70.17,69.95,70.1,635 14242,20241015 10:20:00,70.09,70.09,69.76,69.79,1142 14243,20241015 10:25:00,69.79,69.85,69.61,69.63,1070 14244,20241015 10:30:00,69.63,69.68,69.52,69.65,775 14245,20241015 10:35:00,69.64,69.73,69.57,69.65,1022 14246,20241015 10:40:00,69.64,69.68,69.48,69.58,1137 14247,20241015 10:45:00,69.58,69.62,69.41,69.45,1126 14248,20241015 10:50:00,69.44,69.71,69.43,69.69,791 14249,20241015 10:55:00,69.68,69.68,69.46,69.52,755 14250,20241015 11:00:00,69.5,69.69,69.47,69.66,652 14251,20241015 11:05:00,69.66,69.73,69.53,69.54,706 14252,20241015 11:10:00,69.54,69.57,69.45,69.53,855 14253,20241015 11:15:00,69.53,69.57,69.37,69.45,610 14254,20241015 11:20:00,69.43,69.65,69.39,69.52,756 14255,20241015 11:25:00,69.53,69.56,69.39,69.54,820 14256,20241015 11:30:00,69.53,69.81,69.46,69.73,892 14257,20241015 11:35:00,69.73,69.74,69.49,69.58,453 14258,20241015 11:40:00,69.59,69.68,69.53,69.6,397 14259,20241015 11:45:00,69.59,69.7,69.57,69.65,404 14260,20241015 11:50:00,69.65,69.7,69.45,69.51,424 14261,20241015 11:55:00,69.5,69.51,69.25,69.33,916 14262,20241015 12:00:00,69.31,69.44,69.29,69.4,667 14263,20241015 12:05:00,69.41,69.66,69.41,69.59,639 14264,20241015 12:10:00,69.6,69.63,69.53,69.56,316 14265,20241015 12:15:00,69.54,69.68,69.5,69.64,308 14266,20241015 12:20:00,69.65,69.7,69.62,69.68,280 14267,20241015 12:25:00,69.67,69.86,69.65,69.82,743 14268,20241015 12:30:00,69.82,70.07,69.81,69.98,978 14269,20241015 12:35:00,69.97,70.15,69.95,70.09,733 14270,20241015 12:40:00,70.08,70.13,69.9,69.92,877 14271,20241015 12:45:00,69.91,70.01,69.89,69.97,250 14272,20241015 12:50:00,69.98,70.05,69.92,70.01,309 14273,20241015 12:55:00,70.01,70.08,69.95,70.01,374 14274,20241015 13:00:00,70.01,70.03,69.88,69.92,366 14275,20241015 13:05:00,69.93,69.93,69.73,69.76,402 14276,20241015 13:10:00,69.75,69.81,69.68,69.7,422 14277,20241015 13:15:00,69.7,69.88,69.7,69.82,479 14278,20241015 13:20:00,69.83,69.98,69.8,69.94,390 14279,20241015 13:25:00,69.94,69.95,69.85,69.91,275 14280,20241015 13:30:00,69.89,69.92,69.82,69.83,207 14281,20241015 13:35:00,69.84,69.88,69.8,69.84,188 14282,20241015 13:40:00,69.84,69.85,69.72,69.82,342 14283,20241015 13:45:00,69.81,69.89,69.78,69.87,360 14284,20241015 13:50:00,69.85,69.86,69.79,69.8,436 14285,20241015 13:55:00,69.79,69.84,69.76,69.79,501 14286,20241015 14:00:00,69.79,69.87,69.76,69.87,314 14287,20241015 14:05:00,69.86,69.93,69.82,69.88,387 14288,20241015 14:10:00,69.87,69.89,69.75,69.77,565 14289,20241015 14:15:00,69.78,70.11,69.76,70.08,1001 14290,20241015 14:20:00,70.08,70.13,70.04,70.08,687 14291,20241015 14:25:00,70.08,70.16,69.9,70.04,2072 14292,20241015 14:30:00,70.03,70.23,70.01,70.19,718 14293,20241015 14:35:00,70.18,70.3,70.17,70.28,336 14294,20241015 14:40:00,70.28,70.43,70.24,70.37,788 14295,20241015 14:45:00,70.38,70.41,70.31,70.35,328 14296,20241015 14:50:00,70.33,70.38,70.3,70.38,143 14297,20241015 14:55:00,70.36,70.41,70.36,70.38,142 14298,20241015 15:00:00,70.38,70.45,70.37,70.42,258 14299,20241015 15:05:00,70.41,70.45,70.35,70.45,172 14300,20241015 15:10:00,70.44,70.5,70.44,70.45,348 14301,20241015 15:15:00,70.46,70.49,70.38,70.39,261 14302,20241015 15:20:00,70.4,70.49,70.38,70.49,152 14303,20241015 15:25:00,70.49,70.49,70.37,70.38,171 14304,20241015 15:30:00,70.39,70.42,70.36,70.37,159 14305,20241015 15:35:00,70.37,70.4,70.33,70.33,96 14306,20241015 15:40:00,70.32,70.4,70.31,70.39,117 14307,20241015 15:45:00,70.38,70.38,70.31,70.33,141 14308,20241015 15:50:00,70.33,70.38,70.32,70.37,128 14309,20241015 15:55:00,70.36,70.36,70.32,70.32,204 14310,20241015 16:00:00,70.34,70.36,70.3,70.32,91 14311,20241015 16:05:00,70.32,70.33,70.3,70.31,47 14312,20241015 16:10:00,70.3,70.32,70.3,70.32,81 14313,20241015 16:15:00,70.31,70.33,70.3,70.31,84 14314,20241015 16:20:00,70.31,70.31,70.28,70.3,54 14315,20241015 16:25:00,70.3,70.35,70.3,70.34,54 14316,20241015 16:30:00,70.33,70.37,70.32,70.36,81 14317,20241015 16:35:00,70.36,70.39,70.36,70.37,46 14318,20241015 16:40:00,70.37,70.38,70.31,70.33,112 14319,20241015 16:45:00,70.35,70.35,70.24,70.25,126 14320,20241015 16:50:00,70.25,70.34,70.23,70.34,184 14321,20241015 16:55:00,70.35,70.44,70.35,70.44,121 14322,20241015 18:00:00,70.39,70.45,70.3,70.42,292 14323,20241015 18:05:00,70.4,70.4,70.34,70.34,16 14324,20241015 18:10:00,70.32,70.37,70.29,70.35,43 14325,20241015 18:15:00,70.35,70.38,70.33,70.33,66 14326,20241015 18:20:00,70.34,70.35,70.32,70.34,38 14327,20241015 18:25:00,70.33,70.34,70.33,70.33,7 14328,20241015 18:30:00,70.33,70.33,70.32,70.32,24 14329,20241015 18:35:00,70.32,70.32,70.31,70.31,20 14330,20241015 18:40:00,70.31,70.4,70.31,70.39,30 14331,20241015 18:45:00,70.39,70.41,70.39,70.39,26 14332,20241015 18:50:00,70.38,70.42,70.38,70.42,9 14333,20241015 18:55:00,70.42,70.42,70.42,70.42,6 14334,20241015 19:00:00,70.43,70.45,70.43,70.45,31 14335,20241015 19:05:00,70.44,70.5,70.44,70.5,54 14336,20241015 19:10:00,70.5,70.51,70.47,70.49,58 14337,20241015 19:15:00,70.47,70.51,70.44,70.5,58 14338,20241015 19:20:00,70.49,70.53,70.49,70.51,71 14339,20241015 19:25:00,70.51,70.52,70.51,70.51,10 14340,20241015 19:30:00,70.5,70.5,70.49,70.5,3 14341,20241015 19:35:00,70.51,70.51,70.49,70.49,12 14342,20241015 19:40:00,70.5,70.5,70.48,70.49,10 14343,20241015 19:45:00,70.5,70.5,70.48,70.48,20 14344,20241015 19:50:00,70.48,70.48,70.47,70.48,16 14345,20241015 19:55:00,70.47,70.47,70.45,70.45,12 14346,20241015 20:00:00,70.44,70.46,70.35,70.36,237 14347,20241015 20:05:00,70.35,70.41,70.33,70.41,90 14348,20241015 20:10:00,70.41,70.52,70.41,70.45,75 14349,20241015 20:15:00,70.45,70.45,70.39,70.39,38 14350,20241015 20:20:00,70.38,70.41,70.36,70.37,66 14351,20241015 20:25:00,70.39,70.45,70.39,70.45,75 14352,20241015 20:30:00,70.44,70.44,70.38,70.4,64 14353,20241015 20:35:00,70.4,70.44,70.34,70.35,82 14354,20241015 20:40:00,70.34,70.36,70.29,70.35,115 14355,20241015 20:45:00,70.34,70.35,70.23,70.24,68 14356,20241015 20:50:00,70.25,70.27,70.22,70.26,90 14357,20241015 20:55:00,70.25,70.3,70.25,70.27,36 14358,20241015 21:00:00,70.25,70.31,70.17,70.28,195 14359,20241015 21:05:00,70.27,70.33,70.25,70.28,91 14360,20241015 21:10:00,70.27,70.33,70.27,70.31,44 14361,20241015 21:15:00,70.3,70.37,70.3,70.3,69 14362,20241015 21:20:00,70.32,70.34,70.3,70.33,37 14363,20241015 21:25:00,70.32,70.34,70.23,70.28,160 14364,20241015 21:30:00,70.28,70.29,70.19,70.19,247 14365,20241015 21:35:00,70.19,70.29,70.15,70.29,63 14366,20241015 21:40:00,70.29,70.37,70.29,70.35,31 14367,20241015 21:45:00,70.36,70.36,70.29,70.3,34 14368,20241015 21:50:00,70.31,70.43,70.31,70.38,71 14369,20241015 21:55:00,70.37,70.38,70.33,70.37,67 14370,20241015 22:00:00,70.37,70.4,70.26,70.26,67 14371,20241015 22:05:00,70.25,70.25,70.17,70.2,125 14372,20241015 22:10:00,70.2,70.23,70.19,70.21,58 14373,20241015 22:15:00,70.22,70.23,70.19,70.21,83 14374,20241015 22:20:00,70.2,70.24,70.2,70.22,17 14375,20241015 22:25:00,70.22,70.23,70.2,70.21,14 14376,20241015 22:30:00,70.2,70.22,70.15,70.19,81 14377,20241015 22:35:00,70.18,70.21,70.17,70.21,20 14378,20241015 22:40:00,70.21,70.21,70.14,70.18,55 14379,20241015 22:45:00,70.19,70.22,70.12,70.16,120 14380,20241015 22:50:00,70.17,70.19,70.16,70.18,33 14381,20241015 22:55:00,70.17,70.26,70.17,70.24,47 14382,20241015 23:00:00,70.27,70.3,70.25,70.28,40 14383,20241015 23:05:00,70.29,70.34,70.26,70.28,44 14384,20241015 23:10:00,70.29,70.35,70.23,70.27,57 14385,20241015 23:15:00,70.26,70.27,70.16,70.18,57 14386,20241015 23:20:00,70.19,70.22,70.17,70.2,25 14387,20241015 23:25:00,70.2,70.2,70.14,70.14,23 14388,20241015 23:30:00,70.18,70.2,70.17,70.17,17 14389,20241015 23:35:00,70.2,70.27,70.19,70.27,47 14390,20241015 23:40:00,70.27,70.28,70.26,70.26,17 14391,20241015 23:45:00,70.28,70.3,70.28,70.29,9 14392,20241015 23:50:00,70.29,70.3,70.27,70.28,14 14393,20241015 23:55:00,70.28,70.28,70.22,70.22,37 14394,20241016 00:00:00,70.24,70.26,70.23,70.26,65 14395,20241016 00:05:00,70.26,70.27,70.25,70.27,23 14396,20241016 00:10:00,70.27,70.27,70.23,70.24,28 14397,20241016 00:15:00,70.23,70.24,70.21,70.21,18 14398,20241016 00:20:00,70.23,70.26,70.23,70.25,16 14399,20241016 00:25:00,70.25,70.25,70.24,70.25,8 14400,20241016 00:30:00,70.26,70.3,70.26,70.29,31 14401,20241016 00:35:00,70.29,70.3,70.28,70.28,31 14402,20241016 00:40:00,70.3,70.31,70.3,70.3,8 14403,20241016 00:45:00,70.3,70.31,70.29,70.3,19 14404,20241016 00:50:00,70.31,70.31,70.3,70.3,11 14405,20241016 00:55:00,70.31,70.33,70.3,70.31,13 14406,20241016 01:00:00,70.3,70.32,70.28,70.29,22 14407,20241016 01:05:00,70.28,70.28,70.22,70.25,47 14408,20241016 01:10:00,70.26,70.27,70.23,70.23,70 14409,20241016 01:15:00,70.24,70.24,70.21,70.22,45 14410,20241016 01:20:00,70.22,70.28,70.22,70.26,72 14411,20241016 01:25:00,70.27,70.28,70.26,70.28,16 14412,20241016 01:30:00,70.28,70.28,70.14,70.17,187 14413,20241016 01:35:00,70.19,70.23,70.18,70.22,62 14414,20241016 01:40:00,70.21,70.31,70.21,70.29,80 14415,20241016 01:45:00,70.29,70.32,70.22,70.27,80 14416,20241016 01:50:00,70.28,70.3,70.21,70.27,56 14417,20241016 01:55:00,70.26,70.29,70.25,70.27,32 14418,20241016 02:00:00,70.25,70.25,70.16,70.2,217 14419,20241016 02:05:00,70.21,70.22,70.17,70.22,33 14420,20241016 02:10:00,70.23,70.25,70.1,70.16,149 14421,20241016 02:15:00,70.17,70.26,70.15,70.22,88 14422,20241016 02:20:00,70.21,70.24,70.15,70.18,60 14423,20241016 02:25:00,70.18,70.26,70.18,70.22,32 14424,20241016 02:30:00,70.22,70.23,70.16,70.16,48 14425,20241016 02:35:00,70.18,70.3,70.17,70.25,54 14426,20241016 02:40:00,70.26,70.26,70.18,70.2,65 14427,20241016 02:45:00,70.22,70.25,70.19,70.22,49 14428,20241016 02:50:00,70.21,70.23,70.14,70.19,124 14429,20241016 02:55:00,70.21,70.26,70.17,70.22,88 14430,20241016 03:00:00,70.2,70.32,70.2,70.28,151 14431,20241016 03:05:00,70.29,70.45,70.25,70.42,159 14432,20241016 03:10:00,70.43,70.52,70.4,70.51,214 14433,20241016 03:15:00,70.51,70.54,70.43,70.53,215 14434,20241016 03:20:00,70.53,70.64,70.53,70.54,348 14435,20241016 03:25:00,70.55,70.69,70.54,70.65,288 14436,20241016 03:30:00,70.66,70.68,70.53,70.54,269 14437,20241016 03:35:00,70.53,70.53,70.28,70.3,371 14438,20241016 03:40:00,70.31,70.37,70.25,70.31,231 14439,20241016 03:45:00,70.32,70.32,70.21,70.24,111 14440,20241016 03:50:00,70.23,70.29,70.19,70.19,134 14441,20241016 03:55:00,70.2,70.25,70.1,70.11,164 14442,20241016 04:00:00,70.12,70.12,69.92,70.07,495 14443,20241016 04:05:00,70.08,70.36,70.08,70.34,312 14444,20241016 04:10:00,70.34,70.35,70.22,70.25,307 14445,20241016 04:15:00,70.25,70.28,70.18,70.22,152 14446,20241016 04:20:00,70.22,70.22,70.03,70.04,144 14447,20241016 04:25:00,70.03,70.04,69.87,69.94,356 14448,20241016 04:30:00,69.95,70.08,69.93,69.99,251 14449,20241016 04:35:00,70.01,70.02,69.95,70.01,131 14450,20241016 04:40:00,70.01,70.09,70.0,70.04,95 14451,20241016 04:45:00,70.03,70.03,69.82,69.91,294 14452,20241016 04:50:00,69.92,69.93,69.86,69.87,91 14453,20241016 04:55:00,69.88,70.06,69.88,70.0,134 14454,20241016 05:00:00,70.0,70.11,69.98,70.01,234 14455,20241016 05:05:00,70.0,70.03,69.9,69.9,179 14456,20241016 05:10:00,69.9,69.93,69.81,69.83,191 14457,20241016 05:15:00,69.83,69.86,69.75,69.79,211 14458,20241016 05:20:00,69.81,70.0,69.77,69.99,190 14459,20241016 05:25:00,70.0,70.19,69.98,70.19,359 14460,20241016 05:30:00,70.19,70.21,70.07,70.16,167 14461,20241016 05:35:00,70.15,70.15,70.08,70.1,70 14462,20241016 05:40:00,70.1,70.1,70.02,70.06,99 14463,20241016 05:45:00,70.06,70.1,70.06,70.07,68 14464,20241016 05:50:00,70.07,70.16,70.04,70.13,184 14465,20241016 05:55:00,70.14,70.18,70.08,70.08,93 14466,20241016 06:00:00,70.08,70.08,69.93,69.99,175 14467,20241016 06:05:00,70.0,70.02,69.81,69.84,473 14468,20241016 06:10:00,69.84,69.85,69.78,69.82,190 14469,20241016 06:15:00,69.81,69.89,69.78,69.87,218 14470,20241016 06:20:00,69.88,69.9,69.81,69.83,131 14471,20241016 06:25:00,69.83,69.87,69.82,69.84,21 14472,20241016 06:30:00,69.81,69.82,69.59,69.66,548 14473,20241016 06:35:00,69.67,69.72,69.65,69.72,196 14474,20241016 06:40:00,69.71,69.74,69.64,69.65,120 14475,20241016 06:45:00,69.64,69.64,69.5,69.52,422 14476,20241016 06:50:00,69.52,69.6,69.51,69.57,196 14477,20241016 06:55:00,69.55,69.66,69.55,69.62,201 14478,20241016 07:00:00,69.62,69.66,69.58,69.65,105 14479,20241016 07:05:00,69.66,69.73,69.63,69.71,163 14480,20241016 07:10:00,69.72,69.73,69.66,69.68,171 14481,20241016 07:15:00,69.68,69.73,69.62,69.62,93 14482,20241016 07:20:00,69.64,69.7,69.6,69.7,288 14483,20241016 07:25:00,69.7,69.86,69.7,69.79,368 14484,20241016 07:30:00,69.79,69.8,69.68,69.72,173 14485,20241016 07:35:00,69.73,69.79,69.71,69.78,60 14486,20241016 07:40:00,69.77,69.78,69.67,69.69,347 14487,20241016 07:45:00,69.71,69.71,69.53,69.56,362 14488,20241016 07:50:00,69.56,69.69,69.55,69.6,147 14489,20241016 07:55:00,69.6,69.7,69.6,69.7,90 14490,20241016 08:00:00,69.7,69.77,69.64,69.76,413 14491,20241016 08:05:00,69.75,69.85,69.72,69.82,350 14492,20241016 08:10:00,69.81,70.08,69.8,69.97,1362 14493,20241016 08:15:00,69.96,70.05,69.93,70.01,550 14494,20241016 08:20:00,70.0,70.06,69.98,70.03,272 14495,20241016 08:25:00,70.03,70.09,70.0,70.06,364 14496,20241016 08:30:00,70.06,70.14,69.96,69.97,643 14497,20241016 08:35:00,69.96,70.1,69.96,70.07,369 14498,20241016 08:40:00,70.06,70.14,70.05,70.13,174 14499,20241016 08:45:00,70.12,70.37,70.12,70.36,700 14500,20241016 08:50:00,70.35,70.35,70.21,70.29,345 14501,20241016 08:55:00,70.32,70.34,70.21,70.21,383 14502,20241016 09:00:00,70.23,70.36,70.11,70.15,1181 14503,20241016 09:05:00,70.15,70.17,70.01,70.01,496 14504,20241016 09:10:00,70.01,70.06,69.92,70.01,841 14505,20241016 09:15:00,70.01,70.15,69.97,70.08,518 14506,20241016 09:20:00,70.08,70.08,69.8,69.92,528 14507,20241016 09:25:00,69.93,70.06,69.91,69.96,320 14508,20241016 09:30:00,69.97,70.16,69.97,70.03,661 14509,20241016 09:35:00,70.04,70.23,70.03,70.18,568 14510,20241016 09:40:00,70.19,70.19,69.9,69.94,467 14511,20241016 09:45:00,69.93,70.0,69.86,69.91,568 14512,20241016 09:50:00,69.9,69.9,69.75,69.76,600 14513,20241016 09:55:00,69.76,69.85,69.68,69.69,607 14514,20241016 10:00:00,69.7,69.85,69.7,69.79,748 14515,20241016 10:05:00,69.78,69.83,69.64,69.78,652 14516,20241016 10:10:00,69.78,69.89,69.76,69.85,389 14517,20241016 10:15:00,69.85,69.96,69.76,69.96,399 14518,20241016 10:20:00,69.95,69.96,69.88,69.94,697 14519,20241016 10:25:00,69.93,69.97,69.86,69.87,740 14520,20241016 10:30:00,69.87,70.09,69.86,69.93,720 14521,20241016 10:35:00,69.93,69.97,69.81,69.82,401 14522,20241016 10:40:00,69.82,69.84,69.64,69.71,633 14523,20241016 10:45:00,69.72,69.96,69.72,69.89,458 14524,20241016 10:50:00,69.88,69.89,69.75,69.76,326 14525,20241016 10:55:00,69.76,69.85,69.67,69.72,731 14526,20241016 11:00:00,69.71,69.71,69.37,69.46,2046 14527,20241016 11:05:00,69.45,69.47,69.22,69.38,1529 14528,20241016 11:10:00,69.37,69.51,69.27,69.29,1161 14529,20241016 11:15:00,69.29,69.34,69.15,69.24,1337 14530,20241016 11:20:00,69.25,69.44,69.12,69.41,1438 14531,20241016 11:25:00,69.4,69.66,69.4,69.65,1903 14532,20241016 11:30:00,69.65,69.68,69.39,69.43,1174 14533,20241016 11:35:00,69.44,69.62,69.36,69.6,910 14534,20241016 11:40:00,69.59,69.59,69.49,69.51,397 14535,20241016 11:45:00,69.51,69.66,69.49,69.63,584 14536,20241016 11:50:00,69.64,69.73,69.61,69.65,513 14537,20241016 11:55:00,69.66,69.89,69.66,69.83,648 14538,20241016 12:00:00,69.85,69.92,69.77,69.79,631 14539,20241016 12:05:00,69.8,69.93,69.79,69.88,327 14540,20241016 12:10:00,69.89,69.99,69.86,69.96,423 14541,20241016 12:15:00,69.95,69.99,69.9,69.96,407 14542,20241016 12:20:00,69.96,69.98,69.88,69.9,287 14543,20241016 12:25:00,69.9,69.94,69.84,69.87,325 14544,20241016 12:30:00,69.87,69.96,69.81,69.92,382 14545,20241016 12:35:00,69.93,69.98,69.82,69.9,294 14546,20241016 12:40:00,69.9,69.94,69.84,69.85,209 14547,20241016 12:45:00,69.87,69.95,69.87,69.89,129 14548,20241016 12:50:00,69.88,69.91,69.72,69.75,432 14549,20241016 12:55:00,69.74,69.83,69.72,69.74,905 14550,20241016 13:00:00,69.74,69.82,69.73,69.81,261 14551,20241016 13:05:00,69.81,69.89,69.81,69.86,313 14552,20241016 13:10:00,69.88,70.01,69.84,70.01,493 14553,20241016 13:15:00,70.0,70.13,69.96,70.03,478 14554,20241016 13:20:00,70.02,70.06,69.99,70.05,206 14555,20241016 13:25:00,70.05,70.11,70.04,70.08,239 14556,20241016 13:30:00,70.07,70.07,69.96,70.01,281 14557,20241016 13:35:00,70.0,70.0,69.9,69.91,198 14558,20241016 13:40:00,69.92,69.93,69.86,69.93,220 14559,20241016 13:45:00,69.92,69.93,69.84,69.85,281 14560,20241016 13:50:00,69.85,69.86,69.79,69.79,164 14561,20241016 13:55:00,69.79,69.87,69.79,69.87,314 14562,20241016 14:00:00,69.86,69.88,69.82,69.86,428 14563,20241016 14:05:00,69.85,70.02,69.85,69.98,470 14564,20241016 14:10:00,69.96,69.98,69.85,69.87,333 14565,20241016 14:15:00,69.88,69.95,69.84,69.93,395 14566,20241016 14:20:00,69.93,70.0,69.85,69.88,701 14567,20241016 14:25:00,69.88,69.93,69.79,69.81,3207 14568,20241016 14:30:00,69.8,69.84,69.7,69.74,800 14569,20241016 14:35:00,69.73,69.89,69.73,69.86,589 14570,20241016 14:40:00,69.86,69.88,69.84,69.85,381 14571,20241016 14:45:00,69.84,69.85,69.78,69.78,299 14572,20241016 14:50:00,69.78,69.81,69.76,69.81,450 14573,20241016 14:55:00,69.82,69.86,69.78,69.85,398 14574,20241016 15:00:00,69.86,69.86,69.8,69.8,363 14575,20241016 15:05:00,69.8,69.85,69.78,69.79,590 14576,20241016 15:10:00,69.8,69.84,69.77,69.78,453 14577,20241016 15:15:00,69.8,69.85,69.8,69.83,35 14578,20241016 15:20:00,69.83,69.84,69.82,69.84,53 14579,20241016 15:25:00,69.84,69.96,69.84,69.95,343 14580,20241016 15:30:00,69.96,69.98,69.93,69.98,71 14581,20241016 15:35:00,69.98,70.02,69.96,70.0,75 14582,20241016 15:40:00,70.02,70.03,69.99,70.0,119 14583,20241016 15:45:00,70.01,70.01,69.96,69.99,151 14584,20241016 15:50:00,70.0,70.0,69.92,69.93,115 14585,20241016 15:55:00,69.94,69.96,69.92,69.95,156 14586,20241016 16:00:00,69.94,69.96,69.92,69.95,94 14587,20241016 16:05:00,69.95,70.0,69.93,69.96,172 14588,20241016 16:10:00,69.97,69.97,69.95,69.96,85 14589,20241016 16:15:00,69.96,69.97,69.92,69.96,77 14590,20241016 16:20:00,69.94,69.96,69.94,69.94,59 14591,20241016 16:25:00,69.94,69.98,69.94,69.97,54 14592,20241016 16:30:00,69.98,70.14,69.98,70.11,315 14593,20241016 16:35:00,70.12,70.12,70.02,70.03,242 14594,20241016 16:40:00,70.02,70.04,69.99,70.01,258 14595,20241016 16:45:00,70.02,70.1,70.02,70.08,88 14596,20241016 16:50:00,70.09,70.11,70.07,70.1,77 14597,20241016 16:55:00,70.09,70.11,70.07,70.1,110 14598,20241016 18:00:00,70.11,70.13,70.02,70.12,210 14599,20241016 18:05:00,70.13,70.15,70.12,70.15,40 14600,20241016 18:10:00,70.15,70.15,70.12,70.14,15 14601,20241016 18:15:00,70.13,70.14,70.12,70.12,24 14602,20241016 18:20:00,70.13,70.14,70.09,70.12,81 14603,20241016 18:25:00,70.13,70.14,70.12,70.13,40 14604,20241016 18:30:00,70.13,70.14,70.13,70.13,18 14605,20241016 18:35:00,70.13,70.14,70.12,70.12,16 14606,20241016 18:40:00,70.11,70.12,70.11,70.11,27 14607,20241016 18:45:00,70.11,70.11,70.1,70.1,40 14608,20241016 18:50:00,70.1,70.1,70.09,70.09,32 14609,20241016 18:55:00,70.11,70.11,70.1,70.1,3 14610,20241016 19:00:00,70.11,70.15,70.11,70.15,21 14611,20241016 19:05:00,70.15,70.17,70.15,70.15,32 14612,20241016 19:10:00,70.14,70.15,70.13,70.15,17 14613,20241016 19:15:00,70.15,70.16,70.14,70.14,28 14614,20241016 19:20:00,70.15,70.17,70.12,70.15,66 14615,20241016 19:25:00,70.15,70.17,70.15,70.17,8 14616,20241016 19:30:00,70.17,70.19,70.16,70.19,39 14617,20241016 19:35:00,70.17,70.18,70.17,70.18,5 14618,20241016 19:40:00,70.18,70.19,70.18,70.18,12 14619,20241016 19:45:00,70.17,70.19,70.15,70.15,13 14620,20241016 19:50:00,70.16,70.17,70.13,70.13,29 14621,20241016 19:55:00,70.13,70.14,70.13,70.14,17 14622,20241016 20:00:00,70.14,70.2,70.14,70.2,280 14623,20241016 20:05:00,70.2,70.25,70.19,70.23,200 14624,20241016 20:10:00,70.23,70.26,70.22,70.26,93 14625,20241016 20:15:00,70.26,70.27,70.24,70.27,34 14626,20241016 20:20:00,70.27,70.27,70.25,70.26,76 14627,20241016 20:25:00,70.26,70.27,70.19,70.2,78 14628,20241016 20:30:00,70.21,70.24,70.21,70.24,66 14629,20241016 20:35:00,70.25,70.28,70.25,70.28,27 14630,20241016 20:40:00,70.27,70.27,70.22,70.22,28 14631,20241016 20:45:00,70.23,70.28,70.23,70.26,30 14632,20241016 20:50:00,70.27,70.3,70.26,70.28,55 14633,20241016 20:55:00,70.29,70.32,70.28,70.29,117 14634,20241016 21:00:00,70.32,70.34,70.21,70.25,217 14635,20241016 21:05:00,70.23,70.28,70.19,70.2,132 14636,20241016 21:10:00,70.21,70.27,70.17,70.23,67 14637,20241016 21:15:00,70.22,70.26,70.22,70.22,49 14638,20241016 21:20:00,70.22,70.28,70.2,70.28,100 14639,20241016 21:25:00,70.27,70.29,70.24,70.28,41 14640,20241016 21:30:00,70.3,70.3,70.23,70.25,67 14641,20241016 21:35:00,70.26,70.4,70.26,70.39,291 14642,20241016 21:40:00,70.4,70.4,70.35,70.39,87 14643,20241016 21:45:00,70.38,70.4,70.35,70.4,105 14644,20241016 21:50:00,70.39,70.39,70.34,70.34,44 14645,20241016 21:55:00,70.36,70.39,70.34,70.39,41 14646,20241016 22:00:00,70.39,70.48,70.37,70.46,181 14647,20241016 22:05:00,70.46,70.53,70.41,70.5,345 14648,20241016 22:10:00,70.49,70.49,70.28,70.32,239 14649,20241016 22:15:00,70.32,70.38,70.32,70.37,48 14650,20241016 22:20:00,70.36,70.37,70.35,70.36,26 14651,20241016 22:25:00,70.36,70.36,70.29,70.29,74 14652,20241016 22:30:00,70.29,70.29,70.16,70.16,261 14653,20241016 22:35:00,70.16,70.16,70.05,70.05,185 14654,20241016 22:40:00,70.07,70.07,69.95,70.05,307 14655,20241016 22:45:00,70.04,70.07,70.03,70.07,75 14656,20241016 22:50:00,70.08,70.08,69.98,70.02,81 14657,20241016 22:55:00,70.0,70.12,70.0,70.12,92 14658,20241016 23:00:00,70.12,70.14,70.09,70.09,52 14659,20241016 23:05:00,70.1,70.22,70.08,70.22,80 14660,20241016 23:10:00,70.21,70.22,70.14,70.14,97 14661,20241016 23:15:00,70.15,70.16,70.08,70.09,36 14662,20241016 23:20:00,70.09,70.09,70.07,70.07,27 14663,20241016 23:25:00,70.08,70.1,70.07,70.09,17 14664,20241016 23:30:00,70.1,70.13,70.1,70.1,68 14665,20241016 23:35:00,70.1,70.1,70.08,70.09,22 14666,20241016 23:40:00,70.1,70.11,70.07,70.07,17 14667,20241016 23:45:00,70.07,70.07,70.02,70.03,78 14668,20241016 23:50:00,70.04,70.05,70.02,70.05,22 14669,20241016 23:55:00,70.06,70.06,70.02,70.03,40 14670,20241017 00:00:00,70.03,70.03,70.01,70.02,32 14671,20241017 00:05:00,70.01,70.02,69.99,70.0,40 14672,20241017 00:10:00,70.0,70.01,69.98,69.99,30 14673,20241017 00:15:00,69.98,70.01,69.95,70.01,44 14674,20241017 00:20:00,70.01,70.02,70.0,70.02,26 14675,20241017 00:25:00,70.03,70.03,70.0,70.01,58 14676,20241017 00:30:00,70.0,70.03,70.0,70.03,29 14677,20241017 00:35:00,70.03,70.06,70.03,70.06,17 14678,20241017 00:40:00,70.06,70.1,70.06,70.1,65 14679,20241017 00:45:00,70.1,70.1,70.07,70.07,36 14680,20241017 00:50:00,70.08,70.09,70.08,70.09,11 14681,20241017 00:55:00,70.1,70.11,70.1,70.11,15 14682,20241017 01:00:00,70.11,70.12,70.09,70.11,34 14683,20241017 01:05:00,70.1,70.12,70.09,70.09,64 14684,20241017 01:10:00,70.09,70.12,70.08,70.12,22 14685,20241017 01:15:00,70.11,70.16,70.11,70.15,25 14686,20241017 01:20:00,70.17,70.17,70.14,70.15,43 14687,20241017 01:25:00,70.14,70.15,70.11,70.12,42 14688,20241017 01:30:00,70.11,70.17,70.11,70.14,60 14689,20241017 01:35:00,70.13,70.16,70.13,70.15,54 14690,20241017 01:40:00,70.14,70.15,70.05,70.05,92 14691,20241017 01:45:00,70.06,70.07,70.0,70.02,66 14692,20241017 01:50:00,70.01,70.06,69.99,70.03,59 14693,20241017 01:55:00,70.03,70.05,70.01,70.01,52 14694,20241017 02:00:00,70.01,70.03,69.97,69.98,81 14695,20241017 02:05:00,69.97,69.99,69.92,69.95,75 14696,20241017 02:10:00,69.95,70.0,69.93,69.96,59 14697,20241017 02:15:00,69.96,69.99,69.94,69.98,61 14698,20241017 02:20:00,69.98,69.99,69.79,69.84,275 14699,20241017 02:25:00,69.82,69.84,69.78,69.83,130 14700,20241017 02:30:00,69.82,69.91,69.82,69.91,73 14701,20241017 02:35:00,69.91,69.91,69.83,69.85,138 14702,20241017 02:40:00,69.85,69.88,69.83,69.85,90 14703,20241017 02:45:00,69.85,69.85,69.72,69.72,145 14704,20241017 02:50:00,69.72,69.79,69.62,69.63,673 14705,20241017 02:55:00,69.63,69.64,69.51,69.56,424 14706,20241017 03:00:00,69.56,69.78,69.56,69.77,409 14707,20241017 03:05:00,69.76,69.83,69.71,69.74,212 14708,20241017 03:10:00,69.74,69.82,69.72,69.72,124 14709,20241017 03:15:00,69.71,69.75,69.63,69.64,203 14710,20241017 03:20:00,69.63,69.69,69.58,69.69,126 14711,20241017 03:25:00,69.67,69.75,69.64,69.72,173 14712,20241017 03:30:00,69.7,69.73,69.56,69.57,210 14713,20241017 03:35:00,69.58,69.65,69.55,69.61,163 14714,20241017 03:40:00,69.61,69.63,69.52,69.58,185 14715,20241017 03:45:00,69.56,69.61,69.54,69.6,130 14716,20241017 03:50:00,69.62,69.65,69.55,69.63,193 14717,20241017 03:55:00,69.62,69.69,69.57,69.61,227 14718,20241017 04:00:00,69.63,69.77,69.61,69.75,249 14719,20241017 04:05:00,69.75,69.88,69.71,69.86,423 14720,20241017 04:10:00,69.85,69.99,69.82,69.96,562 14721,20241017 04:15:00,69.95,69.96,69.85,69.87,224 14722,20241017 04:20:00,69.87,69.92,69.81,69.9,230 14723,20241017 04:25:00,69.91,70.07,69.91,70.03,544 14724,20241017 04:30:00,70.04,70.13,70.01,70.08,582 14725,20241017 04:35:00,70.08,70.1,69.95,70.02,368 14726,20241017 04:40:00,70.02,70.04,69.98,70.0,139 14727,20241017 04:45:00,70.0,70.16,70.0,70.14,288 14728,20241017 04:50:00,70.16,70.16,69.98,70.0,223 14729,20241017 04:55:00,70.01,70.03,69.92,69.92,186 14730,20241017 05:00:00,69.93,70.07,69.86,70.05,202 14731,20241017 05:05:00,70.05,70.05,69.99,70.0,190 14732,20241017 05:10:00,69.99,70.04,69.98,70.0,81 14733,20241017 05:15:00,69.99,70.13,69.99,70.11,203 14734,20241017 05:20:00,70.12,70.12,69.95,69.98,200 14735,20241017 05:25:00,69.99,70.03,69.95,69.95,134 14736,20241017 05:30:00,69.95,70.05,69.9,70.02,186 14737,20241017 05:35:00,70.03,70.03,69.96,69.98,112 14738,20241017 05:40:00,69.98,70.08,69.98,70.06,227 14739,20241017 05:45:00,70.06,70.22,70.04,70.2,349 14740,20241017 05:50:00,70.2,70.22,70.14,70.21,220 14741,20241017 05:55:00,70.21,70.21,70.08,70.09,173 14742,20241017 06:00:00,70.09,70.19,70.09,70.18,125 14743,20241017 06:05:00,70.17,70.2,70.12,70.18,118 14744,20241017 06:10:00,70.19,70.25,70.19,70.23,171 14745,20241017 06:15:00,70.24,70.25,70.0,70.08,636 14746,20241017 06:20:00,70.06,70.06,69.93,69.97,260 14747,20241017 06:25:00,69.98,70.02,69.94,69.98,216 14748,20241017 06:30:00,69.98,69.98,69.9,69.92,227 14749,20241017 06:35:00,69.91,69.91,69.75,69.76,421 14750,20241017 06:40:00,69.76,69.84,69.71,69.78,406 14751,20241017 06:45:00,69.78,69.87,69.78,69.85,126 14752,20241017 06:50:00,69.85,69.93,69.85,69.92,242 14753,20241017 06:55:00,69.93,69.93,69.86,69.88,138 14754,20241017 07:00:00,69.87,69.93,69.81,69.86,308 14755,20241017 07:05:00,69.87,69.91,69.83,69.9,127 14756,20241017 07:10:00,69.9,69.95,69.87,69.94,144 14757,20241017 07:15:00,69.94,70.02,69.92,70.02,262 14758,20241017 07:20:00,70.02,70.12,70.01,70.07,199 14759,20241017 07:25:00,70.07,70.14,70.05,70.11,192 14760,20241017 07:30:00,70.1,70.12,69.99,70.01,232 14761,20241017 07:35:00,70.01,70.03,69.97,70.01,129 14762,20241017 07:40:00,70.0,70.01,69.83,69.9,232 14763,20241017 07:45:00,69.89,69.96,69.84,69.94,167 14764,20241017 07:50:00,69.94,69.99,69.89,69.91,126 14765,20241017 07:55:00,69.92,69.94,69.89,69.91,87 14766,20241017 08:00:00,69.92,69.95,69.82,69.86,334 14767,20241017 08:05:00,69.86,69.9,69.78,69.9,307 14768,20241017 08:10:00,69.9,69.98,69.88,69.93,367 14769,20241017 08:15:00,69.94,69.97,69.85,69.91,377 14770,20241017 08:20:00,69.92,69.98,69.89,69.9,215 14771,20241017 08:25:00,69.9,69.99,69.89,69.9,222 14772,20241017 08:30:00,69.9,70.14,69.89,70.07,1697 14773,20241017 08:35:00,70.07,70.21,70.04,70.19,655 14774,20241017 08:40:00,70.17,70.26,70.14,70.25,434 14775,20241017 08:45:00,70.24,70.28,70.16,70.24,657 14776,20241017 08:50:00,70.22,70.23,70.05,70.06,484 14777,20241017 08:55:00,70.07,70.09,69.98,69.99,592 14778,20241017 09:00:00,69.99,70.02,69.71,69.84,2209 14779,20241017 09:05:00,69.85,69.85,69.76,69.8,987 14780,20241017 09:10:00,69.81,69.94,69.78,69.78,1026 14781,20241017 09:15:00,69.78,69.82,69.6,69.82,1803 14782,20241017 09:20:00,69.81,69.98,69.81,69.87,984 14783,20241017 09:25:00,69.85,69.86,69.63,69.64,1099 14784,20241017 09:30:00,69.63,69.76,69.57,69.75,1007 14785,20241017 09:35:00,69.75,69.88,69.74,69.84,607 14786,20241017 09:40:00,69.84,69.92,69.75,69.89,1073 14787,20241017 09:45:00,69.89,70.13,69.85,70.06,1532 14788,20241017 09:50:00,70.05,70.27,70.05,70.24,1580 14789,20241017 09:55:00,70.24,70.26,70.06,70.15,1214 14790,20241017 10:00:00,70.14,70.24,70.08,70.2,1017 14791,20241017 10:05:00,70.2,70.33,70.14,70.23,1048 14792,20241017 10:10:00,70.24,70.33,70.18,70.21,936 14793,20241017 10:15:00,70.18,70.31,70.17,70.24,710 14794,20241017 10:20:00,70.26,70.28,70.16,70.25,836 14795,20241017 10:25:00,70.26,70.27,70.11,70.12,459 14796,20241017 10:30:00,70.12,70.16,70.03,70.12,1028 14797,20241017 10:35:00,70.12,70.21,70.12,70.19,556 14798,20241017 10:40:00,70.19,70.33,70.15,70.2,872 14799,20241017 10:45:00,70.21,70.33,70.04,70.08,931 14800,20241017 10:50:00,70.08,70.13,70.01,70.05,549 14801,20241017 10:55:00,70.04,70.06,69.94,70.01,796 14802,20241017 11:00:00,70.01,70.37,69.95,70.24,2453 14803,20241017 11:05:00,70.26,70.39,70.03,70.04,1427 14804,20241017 11:10:00,70.04,70.12,69.77,69.92,2079 14805,20241017 11:15:00,69.92,70.1,69.84,69.84,1736 14806,20241017 11:20:00,69.84,69.88,69.66,69.79,1589 14807,20241017 11:25:00,69.79,69.96,69.74,69.91,1117 14808,20241017 11:30:00,69.89,69.99,69.88,69.9,956 14809,20241017 11:35:00,69.88,70.07,69.81,69.98,690 14810,20241017 11:40:00,69.95,69.95,69.8,69.81,501 14811,20241017 11:45:00,69.81,69.86,69.75,69.77,590 14812,20241017 11:50:00,69.77,69.82,69.67,69.79,710 14813,20241017 11:55:00,69.79,70.0,69.79,69.92,769 14814,20241017 12:00:00,69.93,70.07,69.9,69.93,935 14815,20241017 12:05:00,69.94,69.96,69.8,69.81,450 14816,20241017 12:10:00,69.8,69.87,69.68,69.69,824 14817,20241017 12:15:00,69.7,69.81,69.7,69.76,366 14818,20241017 12:20:00,69.78,69.81,69.71,69.75,319 14819,20241017 12:25:00,69.75,69.76,69.65,69.67,451 14820,20241017 12:30:00,69.66,69.69,69.6,69.67,691 14821,20241017 12:35:00,69.67,69.82,69.67,69.77,531 14822,20241017 12:40:00,69.77,69.79,69.69,69.71,403 14823,20241017 12:45:00,69.7,69.84,69.68,69.82,335 14824,20241017 12:50:00,69.81,69.82,69.68,69.72,800 14825,20241017 12:55:00,69.72,69.72,69.64,69.71,332 14826,20241017 13:00:00,69.72,69.74,69.63,69.65,453 14827,20241017 13:05:00,69.64,69.66,68.89,69.5,9575 14828,20241017 13:10:00,69.5,69.73,69.42,69.57,1662 14829,20241017 13:15:00,69.57,69.73,69.56,69.67,841 14830,20241017 13:20:00,69.67,69.74,69.55,69.55,699 14831,20241017 13:25:00,69.56,69.57,69.4,69.53,867 14832,20241017 13:30:00,69.52,69.64,69.43,69.43,575 14833,20241017 13:35:00,69.43,69.52,69.38,69.49,596 14834,20241017 13:40:00,69.48,69.48,69.4,69.46,389 14835,20241017 13:45:00,69.46,69.6,69.46,69.58,385 14836,20241017 13:50:00,69.58,69.7,69.51,69.69,513 14837,20241017 13:55:00,69.69,69.77,69.67,69.74,567 14838,20241017 14:00:00,69.75,69.91,69.74,69.87,925 14839,20241017 14:05:00,69.86,69.91,69.79,69.88,750 14840,20241017 14:10:00,69.87,70.02,69.83,70.0,1070 14841,20241017 14:15:00,70.0,70.19,69.96,70.08,1626 14842,20241017 14:20:00,70.08,70.2,70.08,70.09,1303 14843,20241017 14:25:00,70.09,70.15,70.06,70.09,2244 14844,20241017 14:30:00,70.09,70.09,69.99,70.05,826 14845,20241017 14:35:00,70.05,70.05,69.99,70.05,203 14846,20241017 14:40:00,70.04,70.05,69.95,69.96,178 14847,20241017 14:45:00,69.96,70.01,69.95,70.01,141 14848,20241017 14:50:00,70.0,70.08,70.0,70.05,166 14849,20241017 14:55:00,70.06,70.06,70.02,70.04,149 14850,20241017 15:00:00,70.04,70.05,70.01,70.04,132 14851,20241017 15:05:00,70.05,70.09,70.04,70.07,279 14852,20241017 15:10:00,70.06,70.17,70.06,70.15,349 14853,20241017 15:15:00,70.16,70.21,70.15,70.2,382 14854,20241017 15:20:00,70.21,70.24,70.2,70.23,225 14855,20241017 15:25:00,70.24,70.24,70.15,70.15,246 14856,20241017 15:30:00,70.15,70.19,70.15,70.18,95 14857,20241017 15:35:00,70.18,70.18,70.13,70.18,110 14858,20241017 15:40:00,70.17,70.23,70.17,70.22,214 14859,20241017 15:45:00,70.23,70.23,70.18,70.19,126 14860,20241017 15:50:00,70.19,70.2,70.15,70.19,171 14861,20241017 15:55:00,70.19,70.2,70.18,70.19,146 14862,20241017 16:00:00,70.17,70.18,70.13,70.14,235 14863,20241017 16:05:00,70.13,70.15,70.11,70.13,56 14864,20241017 16:10:00,70.13,70.15,70.1,70.14,115 14865,20241017 16:15:00,70.13,70.21,70.12,70.21,113 14866,20241017 16:20:00,70.21,70.22,70.17,70.18,164 14867,20241017 16:25:00,70.17,70.2,70.17,70.2,64 14868,20241017 16:30:00,70.19,70.2,70.15,70.16,109 14869,20241017 16:35:00,70.17,70.2,70.17,70.2,124 14870,20241017 16:40:00,70.18,70.25,70.18,70.24,165 14871,20241017 16:45:00,70.23,70.26,70.23,70.25,67 14872,20241017 16:50:00,70.24,70.24,70.18,70.18,128 14873,20241017 16:55:00,70.19,70.21,70.16,70.17,128 14874,20241017 18:00:00,70.17,70.26,70.14,70.22,703 14875,20241017 18:05:00,70.22,70.29,70.22,70.27,190 14876,20241017 18:10:00,70.27,70.29,70.27,70.29,53 14877,20241017 18:15:00,70.28,70.3,70.27,70.28,106 14878,20241017 18:20:00,70.28,70.29,70.27,70.27,39 14879,20241017 18:25:00,70.28,70.29,70.27,70.27,46 14880,20241017 18:30:00,70.27,70.28,70.26,70.26,74 14881,20241017 18:35:00,70.26,70.29,70.26,70.28,65 14882,20241017 18:40:00,70.29,70.3,70.26,70.3,88 14883,20241017 18:45:00,70.3,70.3,70.28,70.28,15 14884,20241017 18:50:00,70.29,70.32,70.29,70.29,42 14885,20241017 18:55:00,70.29,70.29,70.24,70.27,153 14886,20241017 19:00:00,70.26,70.32,70.26,70.28,54 14887,20241017 19:05:00,70.3,70.32,70.29,70.32,34 14888,20241017 19:10:00,70.31,70.33,70.31,70.32,37 14889,20241017 19:15:00,70.32,70.32,70.31,70.32,25 14890,20241017 19:20:00,70.31,70.32,70.31,70.32,10 14891,20241017 19:25:00,70.31,70.31,70.3,70.3,23 14892,20241017 19:30:00,70.32,70.32,70.31,70.32,16 14893,20241017 19:35:00,70.31,70.32,70.31,70.31,10 14894,20241017 19:40:00,70.32,70.32,70.27,70.28,160 14895,20241017 19:45:00,70.29,70.3,70.26,70.28,39 14896,20241017 19:50:00,70.28,70.28,70.27,70.27,18 14897,20241017 19:55:00,70.27,70.3,70.27,70.27,31 14898,20241017 20:00:00,70.27,70.28,70.23,70.24,466 14899,20241017 20:05:00,70.25,70.3,70.25,70.27,97 14900,20241017 20:10:00,70.29,70.32,70.28,70.31,102 14901,20241017 20:15:00,70.31,70.31,70.24,70.27,99 14902,20241017 20:20:00,70.27,70.31,70.25,70.3,242 14903,20241017 20:25:00,70.3,70.3,70.23,70.28,372 14904,20241017 20:30:00,70.28,70.32,70.27,70.31,232 14905,20241017 20:35:00,70.32,70.4,70.32,70.38,303 14906,20241017 20:40:00,70.38,70.42,70.36,70.41,84 14907,20241017 20:45:00,70.42,70.42,70.36,70.38,90 14908,20241017 20:50:00,70.37,70.37,70.34,70.34,102 14909,20241017 20:55:00,70.34,70.36,70.33,70.35,54 14910,20241017 21:00:00,70.35,70.4,70.26,70.36,624 14911,20241017 21:05:00,70.35,70.5,70.35,70.39,485 14912,20241017 21:10:00,70.39,70.45,70.35,70.45,198 14913,20241017 21:15:00,70.45,70.45,70.37,70.39,146 14914,20241017 21:20:00,70.4,70.42,70.36,70.37,92 14915,20241017 21:25:00,70.37,70.39,70.35,70.36,96 14916,20241017 21:30:00,70.36,70.38,70.29,70.37,231 14917,20241017 21:35:00,70.38,70.38,70.29,70.3,115 14918,20241017 21:40:00,70.3,70.35,70.22,70.34,210 14919,20241017 21:45:00,70.34,70.34,70.27,70.29,106 14920,20241017 21:50:00,70.28,70.32,70.26,70.3,94 14921,20241017 21:55:00,70.27,70.29,70.19,70.21,235 14922,20241017 22:00:00,70.22,70.4,70.21,70.35,242 14923,20241017 22:05:00,70.35,70.45,70.34,70.45,224 14924,20241017 22:10:00,70.44,70.46,70.31,70.36,155 14925,20241017 22:15:00,70.36,70.38,70.35,70.36,35 14926,20241017 22:20:00,70.37,70.41,70.35,70.41,79 14927,20241017 22:25:00,70.42,70.43,70.38,70.42,95 14928,20241017 22:30:00,70.43,70.6,70.43,70.55,553 14929,20241017 22:35:00,70.56,70.6,70.52,70.57,321 14930,20241017 22:40:00,70.56,70.57,70.51,70.52,167 14931,20241017 22:45:00,70.53,70.55,70.43,70.44,213 14932,20241017 22:50:00,70.44,70.45,70.39,70.41,128 14933,20241017 22:55:00,70.42,70.45,70.42,70.44,79 14934,20241017 23:00:00,70.43,70.46,70.39,70.44,64 14935,20241017 23:05:00,70.45,70.49,70.38,70.41,100 14936,20241017 23:10:00,70.42,70.42,70.3,70.36,188 14937,20241017 23:15:00,70.35,70.35,70.27,70.31,112 14938,20241017 23:20:00,70.29,70.34,70.29,70.31,53 14939,20241017 23:25:00,70.3,70.33,70.29,70.33,63 14940,20241017 23:30:00,70.32,70.32,70.3,70.31,103 14941,20241017 23:35:00,70.31,70.31,70.23,70.26,178 14942,20241017 23:40:00,70.26,70.26,70.21,70.22,85 14943,20241017 23:45:00,70.21,70.24,70.19,70.21,123 14944,20241017 23:50:00,70.21,70.27,70.21,70.26,111 14945,20241017 23:55:00,70.25,70.28,70.24,70.28,64 14946,20241018 00:00:00,70.28,70.3,70.26,70.28,106 14947,20241018 00:05:00,70.29,70.32,70.29,70.3,65 14948,20241018 00:10:00,70.3,70.31,70.29,70.31,47 14949,20241018 00:15:00,70.31,70.34,70.31,70.33,43 14950,20241018 00:20:00,70.32,70.33,70.31,70.33,46 14951,20241018 00:25:00,70.34,70.35,70.33,70.33,42 14952,20241018 00:30:00,70.34,70.38,70.33,70.38,57 14953,20241018 00:35:00,70.37,70.4,70.36,70.37,60 14954,20241018 00:40:00,70.37,70.39,70.36,70.37,32 14955,20241018 00:45:00,70.38,70.39,70.37,70.39,37 14956,20241018 00:50:00,70.39,70.43,70.39,70.41,51 14957,20241018 00:55:00,70.41,70.41,70.38,70.41,215 14958,20241018 01:00:00,70.41,70.47,70.41,70.46,74 14959,20241018 01:05:00,70.46,70.46,70.43,70.45,53 14960,20241018 01:10:00,70.46,70.49,70.45,70.45,107 14961,20241018 01:15:00,70.45,70.48,70.44,70.45,91 14962,20241018 01:20:00,70.45,70.46,70.44,70.45,71 14963,20241018 01:25:00,70.44,70.44,70.4,70.42,84 14964,20241018 01:30:00,70.43,70.56,70.39,70.41,468 14965,20241018 01:35:00,70.42,70.43,70.37,70.38,114 14966,20241018 01:40:00,70.37,70.4,70.36,70.39,76 14967,20241018 01:45:00,70.39,70.45,70.39,70.42,108 14968,20241018 01:50:00,70.43,70.46,70.42,70.44,85 14969,20241018 01:55:00,70.45,70.51,70.45,70.5,114 14970,20241018 02:00:00,70.5,70.5,70.46,70.48,171 14971,20241018 02:05:00,70.48,70.51,70.44,70.51,146 14972,20241018 02:10:00,70.5,70.54,70.49,70.52,378 14973,20241018 02:15:00,70.53,70.6,70.53,70.59,187 14974,20241018 02:20:00,70.59,70.63,70.54,70.62,401 14975,20241018 02:25:00,70.62,70.64,70.53,70.54,267 14976,20241018 02:30:00,70.54,70.66,70.54,70.65,346 14977,20241018 02:35:00,70.64,70.67,70.59,70.63,253 14978,20241018 02:40:00,70.62,70.66,70.46,70.49,725 14979,20241018 02:45:00,70.49,70.5,70.36,70.44,391 14980,20241018 02:50:00,70.45,70.47,70.41,70.46,132 14981,20241018 02:55:00,70.45,70.53,70.44,70.53,240 14982,20241018 03:00:00,70.53,70.53,70.4,70.42,291 14983,20241018 03:05:00,70.42,70.44,70.37,70.4,336 14984,20241018 03:10:00,70.39,70.45,70.39,70.43,248 14985,20241018 03:15:00,70.41,70.41,70.32,70.39,291 14986,20241018 03:20:00,70.38,70.4,70.35,70.38,161 14987,20241018 03:25:00,70.38,70.39,70.3,70.39,416 14988,20241018 03:30:00,70.38,70.38,70.26,70.28,307 14989,20241018 03:35:00,70.28,70.28,70.16,70.2,643 14990,20241018 03:40:00,70.2,70.24,70.14,70.17,573 14991,20241018 03:45:00,70.17,70.19,70.1,70.12,460 14992,20241018 03:50:00,70.11,70.15,70.1,70.14,262 14993,20241018 03:55:00,70.15,70.19,70.12,70.16,282 14994,20241018 04:00:00,70.16,70.16,70.07,70.07,447 14995,20241018 04:05:00,70.08,70.1,69.99,70.09,627 14996,20241018 04:10:00,70.1,70.1,70.02,70.06,561 14997,20241018 04:15:00,70.06,70.25,70.04,70.24,704 14998,20241018 04:20:00,70.24,70.27,70.19,70.22,282 14999,20241018 04:25:00,70.22,70.27,70.15,70.15,634 15000,20241018 04:30:00,70.16,70.33,70.13,70.31,804 15001,20241018 04:35:00,70.31,70.38,70.26,70.28,409 15002,20241018 04:40:00,70.29,70.46,70.29,70.37,603 15003,20241018 04:45:00,70.38,70.43,70.25,70.25,427 15004,20241018 04:50:00,70.25,70.27,70.13,70.18,493 15005,20241018 04:55:00,70.16,70.16,70.03,70.08,791 15006,20241018 05:00:00,70.09,70.13,70.05,70.1,371 15007,20241018 05:05:00,70.11,70.22,70.11,70.19,223 15008,20241018 05:10:00,70.19,70.44,70.17,70.36,773 15009,20241018 05:15:00,70.36,70.37,70.28,70.3,232 15010,20241018 05:20:00,70.31,70.36,70.25,70.31,304 15011,20241018 05:25:00,70.33,70.34,70.31,70.33,141 15012,20241018 05:30:00,70.34,70.34,70.11,70.11,318 15013,20241018 05:35:00,70.11,70.22,70.09,70.11,352 15014,20241018 05:40:00,70.11,70.15,70.08,70.13,268 15015,20241018 05:45:00,70.14,70.15,70.08,70.11,462 15016,20241018 05:50:00,70.11,70.22,70.1,70.17,300 15017,20241018 05:55:00,70.18,70.2,70.05,70.08,208 15018,20241018 06:00:00,70.09,70.11,69.77,69.82,1489 15019,20241018 06:05:00,69.82,69.88,69.8,69.82,535 15020,20241018 06:10:00,69.82,69.83,69.72,69.75,1159 15021,20241018 06:15:00,69.76,69.79,69.69,69.74,513 15022,20241018 06:20:00,69.74,69.81,69.71,69.76,586 15023,20241018 06:25:00,69.76,69.76,69.65,69.69,664 15024,20241018 06:30:00,69.68,69.76,69.66,69.76,485 15025,20241018 06:35:00,69.76,69.8,69.7,69.72,387 15026,20241018 06:40:00,69.72,69.75,69.68,69.72,326 15027,20241018 06:45:00,69.72,69.74,69.67,69.73,244 15028,20241018 06:50:00,69.7,69.71,69.6,69.61,452 15029,20241018 06:55:00,69.62,69.79,69.61,69.76,438 15030,20241018 07:00:00,69.76,69.8,69.73,69.73,322 15031,20241018 07:05:00,69.75,69.81,69.71,69.77,226 15032,20241018 07:10:00,69.77,69.95,69.72,69.87,1008 15033,20241018 07:15:00,69.86,69.92,69.78,69.81,970 15034,20241018 07:20:00,69.81,69.89,69.79,69.89,420 15035,20241018 07:25:00,69.89,69.9,69.75,69.76,441 15036,20241018 07:30:00,69.77,69.86,69.77,69.8,299 15037,20241018 07:35:00,69.8,69.96,69.79,69.87,1159 15038,20241018 07:40:00,69.87,70.0,69.8,69.83,1000 15039,20241018 07:45:00,69.83,69.94,69.82,69.93,705 15040,20241018 07:50:00,69.94,70.06,69.91,70.03,594 15041,20241018 07:55:00,70.04,70.09,70.0,70.01,614 15042,20241018 08:00:00,70.02,70.16,69.98,70.12,642 15043,20241018 08:05:00,70.11,70.11,70.05,70.08,453 15044,20241018 08:10:00,70.08,70.14,70.03,70.1,567 15045,20241018 08:15:00,70.11,70.21,70.11,70.2,712 15046,20241018 08:20:00,70.19,70.24,70.18,70.19,774 15047,20241018 08:25:00,70.2,70.2,70.04,70.11,1084 15048,20241018 08:30:00,70.11,70.18,69.96,69.97,843 15049,20241018 08:35:00,69.96,70.0,69.8,69.87,1185 15050,20241018 08:40:00,69.87,69.91,69.82,69.85,671 15051,20241018 08:45:00,69.85,69.89,69.81,69.87,564 15052,20241018 08:50:00,69.88,69.91,69.7,69.76,1818 15053,20241018 08:55:00,69.76,69.81,69.67,69.79,1476 15054,20241018 09:00:00,69.8,69.86,69.67,69.74,2709 15055,20241018 09:05:00,69.74,69.74,69.35,69.44,4136 15056,20241018 09:10:00,69.43,69.48,69.18,69.25,3646 15057,20241018 09:15:00,69.25,69.31,68.9,69.07,7759 15058,20241018 09:20:00,69.06,69.38,69.05,69.34,4218 15059,20241018 09:25:00,69.35,69.36,69.14,69.29,2262 15060,20241018 09:30:00,69.3,69.39,69.03,69.09,3222 15061,20241018 09:35:00,69.08,69.17,68.99,69.04,2288 15062,20241018 09:40:00,69.05,69.29,68.99,69.08,2411 15063,20241018 09:45:00,69.07,69.31,69.02,69.21,2249 15064,20241018 09:50:00,69.2,69.32,69.14,69.19,1880 15065,20241018 09:55:00,69.2,69.28,69.1,69.12,1534 15066,20241018 10:00:00,69.13,69.2,68.99,69.06,2254 15067,20241018 10:05:00,69.07,69.17,69.0,69.03,1246 15068,20241018 10:10:00,69.03,69.15,68.53,68.64,9056 15069,20241018 10:15:00,68.64,68.75,68.51,68.6,3098 15070,20241018 10:20:00,68.59,68.59,68.33,68.39,4474 15071,20241018 10:25:00,68.38,68.58,68.34,68.45,4434 15072,20241018 10:30:00,68.44,68.72,68.41,68.6,3537 15073,20241018 10:35:00,68.6,68.86,68.52,68.59,3022 15074,20241018 10:40:00,68.6,68.68,68.47,68.49,1992 15075,20241018 10:45:00,68.49,68.75,68.49,68.67,1990 15076,20241018 10:50:00,68.67,68.75,68.54,68.56,1077 15077,20241018 10:55:00,68.56,68.67,68.49,68.6,1446 15078,20241018 11:00:00,68.59,68.59,68.39,68.44,1560 15079,20241018 11:05:00,68.44,68.48,68.3,68.4,3336 15080,20241018 11:10:00,68.39,68.51,68.19,68.25,3288 15081,20241018 11:15:00,68.26,68.39,68.24,68.31,1750 15082,20241018 11:20:00,68.31,68.36,68.19,68.2,1398 15083,20241018 11:25:00,68.21,68.41,68.17,68.29,2514 15084,20241018 11:30:00,68.29,68.56,68.27,68.35,2983 15085,20241018 11:35:00,68.35,68.48,68.25,68.44,2185 15086,20241018 11:40:00,68.43,68.52,68.39,68.46,1014 15087,20241018 11:45:00,68.45,68.71,68.39,68.64,1893 15088,20241018 11:50:00,68.62,68.64,68.49,68.53,984 15089,20241018 11:55:00,68.53,68.66,68.5,68.59,1261 15090,20241018 12:00:00,68.6,68.8,68.57,68.78,1787 15091,20241018 12:05:00,68.78,69.01,68.77,68.93,2691 15092,20241018 12:10:00,68.94,69.27,68.89,69.25,4348 15093,20241018 12:15:00,69.25,69.31,69.13,69.25,3257 15094,20241018 12:20:00,69.26,69.44,69.25,69.41,2547 15095,20241018 12:25:00,69.41,69.49,69.33,69.35,2039 15096,20241018 12:30:00,69.35,69.36,69.04,69.14,2583 15097,20241018 12:35:00,69.14,69.26,69.05,69.08,1342 15098,20241018 12:40:00,69.08,69.16,69.06,69.1,934 15099,20241018 12:45:00,69.1,69.16,68.98,69.02,1089 15100,20241018 12:50:00,69.02,69.13,68.9,69.11,1465 15101,20241018 12:55:00,69.11,69.17,69.06,69.1,795 15102,20241018 13:00:00,69.11,69.22,69.07,69.19,872 15103,20241018 13:05:00,69.19,69.22,69.11,69.21,808 15104,20241018 13:10:00,69.21,69.27,69.15,69.24,681 15105,20241018 13:15:00,69.23,69.39,69.22,69.29,1371 15106,20241018 13:20:00,69.3,69.31,69.2,69.22,474 15107,20241018 13:25:00,69.21,69.24,69.11,69.13,815 15108,20241018 13:30:00,69.14,69.18,69.03,69.07,567 15109,20241018 13:35:00,69.07,69.15,69.04,69.11,846 15110,20241018 13:40:00,69.11,69.2,69.09,69.14,738 15111,20241018 13:45:00,69.13,69.29,69.1,69.26,681 15112,20241018 13:50:00,69.27,69.31,69.2,69.23,979 15113,20241018 13:55:00,69.23,69.24,69.12,69.17,783 15114,20241018 14:00:00,69.18,69.19,68.98,69.01,1269 15115,20241018 14:05:00,69.01,69.01,68.92,68.99,1580 15116,20241018 14:10:00,68.98,69.02,68.86,69.0,1148 15117,20241018 14:15:00,69.01,69.06,68.91,68.92,1381 15118,20241018 14:20:00,68.92,68.95,68.73,68.73,2495 15119,20241018 14:25:00,68.73,68.84,68.63,68.64,7983 15120,20241018 14:30:00,68.63,68.72,68.6,68.67,2508 15121,20241018 14:35:00,68.68,68.69,68.64,68.68,1126 15122,20241018 14:40:00,68.68,68.7,68.65,68.67,644 15123,20241018 14:45:00,68.67,68.78,68.66,68.76,961 15124,20241018 14:50:00,68.75,68.77,68.69,68.76,478 15125,20241018 14:55:00,68.77,68.77,68.7,68.71,353 15126,20241018 15:00:00,68.7,68.77,68.7,68.71,541 15127,20241018 15:05:00,68.71,68.72,68.68,68.72,293 15128,20241018 15:10:00,68.72,68.74,68.66,68.73,447 15129,20241018 15:15:00,68.74,68.75,68.72,68.75,561 15130,20241018 15:20:00,68.74,68.87,68.73,68.86,560 15131,20241018 15:25:00,68.87,68.9,68.83,68.84,768 15132,20241018 15:30:00,68.85,68.93,68.84,68.9,503 15133,20241018 15:35:00,68.9,68.97,68.89,68.92,501 15134,20241018 15:40:00,68.92,68.93,68.9,68.91,293 15135,20241018 15:45:00,68.91,68.96,68.87,68.95,728 15136,20241018 15:50:00,68.96,68.97,68.92,68.95,359 15137,20241018 15:55:00,68.94,68.98,68.91,68.92,516 15138,20241018 16:00:00,68.92,68.92,68.77,68.84,673 15139,20241018 16:05:00,68.83,68.86,68.76,68.77,544 15140,20241018 16:10:00,68.77,68.81,68.76,68.78,212 15141,20241018 16:15:00,68.76,68.86,68.75,68.8,647 15142,20241018 16:20:00,68.8,68.83,68.8,68.82,226 15143,20241018 16:25:00,68.81,68.84,68.8,68.82,182 15144,20241018 16:30:00,68.82,68.85,68.8,68.83,161 15145,20241018 16:35:00,68.83,68.84,68.79,68.82,97 15146,20241018 16:40:00,68.82,68.83,68.79,68.82,182 15147,20241018 16:45:00,68.82,68.85,68.77,68.78,201 15148,20241018 16:50:00,68.79,68.86,68.77,68.81,186 15149,20241018 16:55:00,68.82,68.86,68.78,68.84,217 15150,20241020 18:00:00,68.94,68.99,68.76,68.95,790 15151,20241020 18:05:00,68.95,69.02,68.94,68.97,335 15152,20241020 18:10:00,68.97,68.99,68.78,68.78,255 15153,20241020 18:15:00,68.78,68.82,68.75,68.76,340 15154,20241020 18:20:00,68.77,68.78,68.61,68.62,516 15155,20241020 18:25:00,68.63,68.64,68.52,68.52,477 15156,20241020 18:30:00,68.52,68.65,68.52,68.62,303 15157,20241020 18:35:00,68.62,68.66,68.6,68.63,120 15158,20241020 18:40:00,68.62,68.64,68.46,68.52,455 15159,20241020 18:45:00,68.51,68.64,68.49,68.6,131 15160,20241020 18:50:00,68.6,68.64,68.6,68.62,34 15161,20241020 18:55:00,68.63,68.72,68.63,68.71,108 15162,20241020 19:00:00,68.72,68.78,68.69,68.78,143 15163,20241020 19:05:00,68.78,68.81,68.69,68.71,151 15164,20241020 19:10:00,68.72,68.74,68.7,68.74,34 15165,20241020 19:15:00,68.73,68.73,68.69,68.72,25 15166,20241020 19:20:00,68.73,68.74,68.72,68.73,17 15167,20241020 19:25:00,68.74,68.82,68.74,68.81,98 15168,20241020 19:30:00,68.81,68.87,68.8,68.84,142 15169,20241020 19:35:00,68.85,68.88,68.84,68.87,83 15170,20241020 19:40:00,68.88,68.88,68.84,68.86,64 15171,20241020 19:45:00,68.87,68.87,68.81,68.83,100 15172,20241020 19:50:00,68.82,68.83,68.8,68.83,50 15173,20241020 19:55:00,68.82,68.83,68.82,68.83,12 15174,20241020 20:00:00,68.82,68.86,68.82,68.86,127 15175,20241020 20:05:00,68.85,68.87,68.82,68.85,128 15176,20241020 20:10:00,68.86,68.87,68.73,68.82,427 15177,20241020 20:15:00,68.82,68.85,68.81,68.85,104 15178,20241020 20:20:00,68.85,68.93,68.84,68.92,161 15179,20241020 20:25:00,68.91,68.93,68.87,68.9,131 15180,20241020 20:30:00,68.89,68.93,68.88,68.91,76 15181,20241020 20:35:00,68.92,68.92,68.81,68.83,207 15182,20241020 20:40:00,68.82,68.85,68.81,68.83,79 15183,20241020 20:45:00,68.83,68.87,68.83,68.87,91 15184,20241020 20:50:00,68.88,68.94,68.88,68.93,139 15185,20241020 20:55:00,68.93,68.97,68.92,68.96,169 15186,20241020 21:00:00,68.96,69.02,68.8,68.99,637 15187,20241020 21:05:00,68.99,69.05,68.98,69.01,245 15188,20241020 21:10:00,69.01,69.01,68.88,68.89,270 15189,20241020 21:15:00,68.88,68.91,68.77,68.82,343 15190,20241020 21:20:00,68.82,68.86,68.81,68.83,253 15191,20241020 21:25:00,68.84,68.9,68.81,68.87,176 15192,20241020 21:30:00,68.87,68.9,68.83,68.85,256 15193,20241020 21:35:00,68.85,68.85,68.75,68.76,213 15194,20241020 21:40:00,68.76,68.76,68.65,68.67,443 15195,20241020 21:45:00,68.67,68.7,68.59,68.62,333 15196,20241020 21:50:00,68.62,68.65,68.57,68.64,354 15197,20241020 21:55:00,68.63,68.63,68.55,68.56,215 15198,20241020 22:00:00,68.56,68.75,68.54,68.75,475 15199,20241020 22:05:00,68.74,68.88,68.71,68.88,903 15200,20241020 22:10:00,68.89,68.91,68.79,68.84,375 15201,20241020 22:15:00,68.84,68.89,68.82,68.89,116 15202,20241020 22:20:00,68.88,68.93,68.88,68.93,90 15203,20241020 22:25:00,68.94,68.98,68.91,68.97,162 15204,20241020 22:30:00,68.98,69.03,68.95,68.99,317 15205,20241020 22:35:00,68.97,68.99,68.96,68.98,149 15206,20241020 22:40:00,68.97,68.98,68.86,68.87,264 15207,20241020 22:45:00,68.87,68.92,68.86,68.92,151 15208,20241020 22:50:00,68.91,68.94,68.86,68.88,144 15209,20241020 22:55:00,68.87,68.91,68.83,68.89,173 15210,20241020 23:00:00,68.87,68.91,68.85,68.87,147 15211,20241020 23:05:00,68.87,68.97,68.85,68.96,375 15212,20241020 23:10:00,68.95,68.95,68.88,68.93,198 15213,20241020 23:15:00,68.93,69.0,68.91,69.0,178 15214,20241020 23:20:00,69.0,69.04,68.98,68.99,189 15215,20241020 23:25:00,68.99,69.07,68.99,69.06,287 15216,20241020 23:30:00,69.05,69.07,69.03,69.07,93 15217,20241020 23:35:00,69.07,69.09,69.06,69.08,118 15218,20241020 23:40:00,69.07,69.07,69.04,69.06,122 15219,20241020 23:45:00,69.06,69.08,69.04,69.05,80 15220,20241020 23:50:00,69.05,69.07,69.0,69.07,220 15221,20241020 23:55:00,69.06,69.1,69.06,69.1,162 15222,20241021 00:00:00,69.09,69.12,69.08,69.1,105 15223,20241021 00:05:00,69.1,69.1,69.05,69.07,145 15224,20241021 00:10:00,69.08,69.13,69.06,69.12,141 15225,20241021 00:15:00,69.12,69.14,69.11,69.13,89 15226,20241021 00:20:00,69.12,69.15,69.12,69.14,148 15227,20241021 00:25:00,69.13,69.15,69.13,69.14,110 15228,20241021 00:30:00,69.15,69.2,69.15,69.18,287 15229,20241021 00:35:00,69.18,69.2,69.18,69.19,97 15230,20241021 00:40:00,69.18,69.21,69.15,69.16,238 15231,20241021 00:45:00,69.17,69.2,69.16,69.2,114 15232,20241021 00:50:00,69.19,69.2,69.18,69.2,74 15233,20241021 00:55:00,69.19,69.21,69.17,69.17,107 15234,20241021 01:00:00,69.17,69.19,69.15,69.18,209 15235,20241021 01:05:00,69.17,69.18,69.14,69.18,94 15236,20241021 01:10:00,69.17,69.2,69.17,69.19,112 15237,20241021 01:15:00,69.18,69.19,69.16,69.16,59 15238,20241021 01:20:00,69.17,69.2,69.17,69.18,66 15239,20241021 01:25:00,69.18,69.18,69.12,69.14,109 15240,20241021 01:30:00,69.14,69.16,69.1,69.12,307 15241,20241021 01:35:00,69.12,69.12,69.03,69.03,208 15242,20241021 01:40:00,69.03,69.08,68.98,69.07,342 15243,20241021 01:45:00,69.06,69.08,69.01,69.02,218 15244,20241021 01:50:00,69.03,69.04,68.94,68.96,183 15245,20241021 01:55:00,68.96,69.01,68.92,68.96,285 15246,20241021 02:00:00,68.98,69.06,68.97,69.01,276 15247,20241021 02:05:00,69.0,69.06,69.0,69.03,145 15248,20241021 02:10:00,69.03,69.06,69.0,69.03,169 15249,20241021 02:15:00,69.02,69.03,68.98,69.03,193 15250,20241021 02:20:00,69.03,69.05,68.97,69.02,227 15251,20241021 02:25:00,69.01,69.03,69.0,69.01,80 15252,20241021 02:30:00,69.01,69.11,69.0,69.03,243 15253,20241021 02:35:00,69.03,69.04,68.96,69.0,218 15254,20241021 02:40:00,69.01,69.07,68.99,69.06,166 15255,20241021 02:45:00,69.07,69.2,69.07,69.16,474 15256,20241021 02:50:00,69.17,69.17,69.08,69.11,335 15257,20241021 02:55:00,69.1,69.15,69.09,69.13,130 15258,20241021 03:00:00,69.13,69.23,69.09,69.1,827 15259,20241021 03:05:00,69.11,69.19,69.1,69.17,308 15260,20241021 03:10:00,69.18,69.32,69.16,69.3,742 15261,20241021 03:15:00,69.31,69.34,69.28,69.33,296 15262,20241021 03:20:00,69.34,69.37,69.22,69.22,474 15263,20241021 03:25:00,69.22,69.25,69.17,69.19,470 15264,20241021 03:30:00,69.18,69.22,69.15,69.16,349 15265,20241021 03:35:00,69.17,69.17,69.02,69.1,558 15266,20241021 03:40:00,69.11,69.16,69.02,69.09,762 15267,20241021 03:45:00,69.09,69.2,69.09,69.13,414 15268,20241021 03:50:00,69.12,69.25,69.1,69.21,388 15269,20241021 03:55:00,69.21,69.35,69.18,69.35,708 15270,20241021 04:00:00,69.35,69.36,69.23,69.23,604 15271,20241021 04:05:00,69.24,69.39,69.24,69.37,986 15272,20241021 04:10:00,69.38,69.39,69.33,69.33,844 15273,20241021 04:15:00,69.33,69.44,69.33,69.36,1212 15274,20241021 04:20:00,69.36,69.52,69.36,69.46,788 15275,20241021 04:25:00,69.46,69.57,69.46,69.54,918 15276,20241021 04:30:00,69.54,69.57,69.45,69.56,898 15277,20241021 04:35:00,69.56,69.6,69.48,69.51,557 15278,20241021 04:40:00,69.51,69.58,69.5,69.57,380 15279,20241021 04:45:00,69.56,69.57,69.54,69.55,247 15280,20241021 04:50:00,69.55,69.55,69.41,69.43,837 15281,20241021 04:55:00,69.43,69.49,69.42,69.46,363 15282,20241021 05:00:00,69.47,69.71,69.47,69.71,865 15283,20241021 05:05:00,69.7,69.72,69.65,69.68,444 15284,20241021 05:10:00,69.67,69.68,69.51,69.63,731 15285,20241021 05:15:00,69.63,69.7,69.61,69.69,596 15286,20241021 05:20:00,69.69,69.76,69.63,69.68,530 15287,20241021 05:25:00,69.68,69.74,69.58,69.6,922 15288,20241021 05:30:00,69.59,69.69,69.52,69.65,564 15289,20241021 05:35:00,69.65,69.68,69.56,69.64,354 15290,20241021 05:40:00,69.63,69.74,69.63,69.69,398 15291,20241021 05:45:00,69.68,69.86,69.68,69.83,707 15292,20241021 05:50:00,69.83,69.87,69.78,69.86,469 15293,20241021 05:55:00,69.86,69.89,69.83,69.84,395 15294,20241021 06:00:00,69.84,69.86,69.77,69.79,408 15295,20241021 06:05:00,69.79,69.84,69.74,69.76,444 15296,20241021 06:10:00,69.76,69.9,69.76,69.83,386 15297,20241021 06:15:00,69.83,69.96,69.83,69.94,592 15298,20241021 06:20:00,69.94,70.0,69.86,69.86,793 15299,20241021 06:25:00,69.86,69.89,69.78,69.81,286 15300,20241021 06:30:00,69.81,70.02,69.81,70.01,480 15301,20241021 06:35:00,70.0,70.17,69.95,70.11,1877 15302,20241021 06:40:00,70.11,70.15,70.06,70.12,417 15303,20241021 06:45:00,70.11,70.18,70.04,70.07,740 15304,20241021 06:50:00,70.06,70.16,70.04,70.16,388 15305,20241021 06:55:00,70.16,70.2,70.13,70.16,451 15306,20241021 07:00:00,70.15,70.25,70.15,70.23,728 15307,20241021 07:05:00,70.23,70.27,70.2,70.21,563 15308,20241021 07:10:00,70.21,70.3,70.19,70.22,811 15309,20241021 07:15:00,70.23,70.29,70.19,70.24,444 15310,20241021 07:20:00,70.25,70.25,70.13,70.15,450 15311,20241021 07:25:00,70.14,70.21,70.12,70.2,450 15312,20241021 07:30:00,70.2,70.24,70.15,70.19,474 15313,20241021 07:35:00,70.19,70.27,70.18,70.22,456 15314,20241021 07:40:00,70.22,70.25,70.21,70.24,384 15315,20241021 07:45:00,70.25,70.35,70.24,70.33,769 15316,20241021 07:50:00,70.33,70.33,70.22,70.23,469 15317,20241021 07:55:00,70.23,70.3,70.17,70.2,801 15318,20241021 08:00:00,70.2,70.25,70.1,70.14,1135 15319,20241021 08:05:00,70.14,70.17,70.01,70.05,1736 15320,20241021 08:10:00,70.07,70.09,69.99,70.0,784 15321,20241021 08:15:00,70.0,70.12,70.0,70.03,974 15322,20241021 08:20:00,70.04,70.04,69.84,69.88,1898 15323,20241021 08:25:00,69.88,69.91,69.82,69.86,647 15324,20241021 08:30:00,69.84,69.91,69.78,69.87,880 15325,20241021 08:35:00,69.87,70.14,69.85,70.1,1558 15326,20241021 08:40:00,70.1,70.11,70.01,70.05,414 15327,20241021 08:45:00,70.06,70.13,69.86,69.89,918 15328,20241021 08:50:00,69.89,69.96,69.87,69.9,650 15329,20241021 08:55:00,69.89,70.08,69.88,70.04,1121 15330,20241021 09:00:00,70.03,70.05,69.82,69.86,2106 15331,20241021 09:05:00,69.86,70.04,69.86,69.95,1471 15332,20241021 09:10:00,69.94,69.98,69.83,69.92,904 15333,20241021 09:15:00,69.92,70.15,69.76,70.05,2294 15334,20241021 09:20:00,70.04,70.09,69.85,69.87,1120 15335,20241021 09:25:00,69.88,70.0,69.85,69.92,747 15336,20241021 09:30:00,69.92,70.12,69.89,70.03,1416 15337,20241021 09:35:00,70.03,70.1,69.89,69.95,1882 15338,20241021 09:40:00,69.95,70.3,69.92,70.27,2779 15339,20241021 09:45:00,70.27,70.3,69.99,70.0,2700 15340,20241021 09:50:00,70.01,70.17,69.96,70.05,1906 15341,20241021 09:55:00,70.06,70.07,69.91,69.96,1502 15342,20241021 10:00:00,69.97,69.97,69.71,69.77,2538 15343,20241021 10:05:00,69.77,69.83,69.6,69.7,2212 15344,20241021 10:10:00,69.71,69.77,69.69,69.75,1144 15345,20241021 10:15:00,69.75,69.84,69.58,69.59,1998 15346,20241021 10:20:00,69.6,69.69,69.58,69.62,935 15347,20241021 10:25:00,69.61,69.63,69.42,69.51,2794 15348,20241021 10:30:00,69.51,69.66,69.48,69.66,1401 15349,20241021 10:35:00,69.65,69.74,69.54,69.61,1400 15350,20241021 10:40:00,69.61,69.75,69.61,69.66,1276 15351,20241021 10:45:00,69.66,69.67,69.47,69.54,1813 15352,20241021 10:50:00,69.55,69.6,69.35,69.44,1615 15353,20241021 10:55:00,69.45,69.54,69.42,69.42,934 15354,20241021 11:00:00,69.43,69.44,69.33,69.42,1574 15355,20241021 11:05:00,69.42,69.46,69.34,69.42,885 15356,20241021 11:10:00,69.43,69.46,69.25,69.44,1932 15357,20241021 11:15:00,69.44,69.61,69.38,69.54,1947 15358,20241021 11:20:00,69.55,69.61,69.35,69.5,1851 15359,20241021 11:25:00,69.51,69.58,69.47,69.5,1261 15360,20241021 11:30:00,69.5,69.81,69.49,69.77,2115 15361,20241021 11:35:00,69.78,69.79,69.57,69.65,1772 15362,20241021 11:40:00,69.65,69.67,69.5,69.61,1090 15363,20241021 11:45:00,69.62,69.77,69.61,69.69,1249 15364,20241021 11:50:00,69.69,69.88,69.68,69.85,1242 15365,20241021 11:55:00,69.84,69.93,69.84,69.9,1461 15366,20241021 12:00:00,69.9,70.02,69.89,69.98,1508 15367,20241021 12:05:00,69.97,70.09,69.94,69.96,1629 15368,20241021 12:10:00,69.97,69.99,69.84,69.97,1650 15369,20241021 12:15:00,69.97,69.99,69.9,69.94,539 15370,20241021 12:20:00,69.95,70.03,69.94,70.01,496 15371,20241021 12:25:00,70.01,70.07,69.96,70.06,963 15372,20241021 12:30:00,70.06,70.07,69.97,70.02,966 15373,20241021 12:35:00,70.03,70.04,69.91,69.96,555 15374,20241021 12:40:00,69.97,70.02,69.93,69.94,591 15375,20241021 12:45:00,69.95,70.05,69.93,69.98,518 15376,20241021 12:50:00,69.98,70.04,69.94,69.97,1022 15377,20241021 12:55:00,69.97,70.02,69.94,70.02,660 15378,20241021 13:00:00,70.02,70.1,69.99,70.02,1365 15379,20241021 13:05:00,70.02,70.13,70.02,70.12,770 15380,20241021 13:10:00,70.13,70.37,70.11,70.21,2857 15381,20241021 13:15:00,70.21,70.23,70.17,70.18,1085 15382,20241021 13:20:00,70.19,70.2,70.15,70.17,754 15383,20241021 13:25:00,70.18,70.3,70.14,70.27,834 15384,20241021 13:30:00,70.27,70.36,70.27,70.32,1358 15385,20241021 13:35:00,70.31,70.38,70.31,70.35,1137 15386,20241021 13:40:00,70.35,70.39,70.32,70.36,861 15387,20241021 13:45:00,70.35,70.35,70.26,70.32,806 15388,20241021 13:50:00,70.31,70.35,70.21,70.26,1843 15389,20241021 13:55:00,70.26,70.32,70.23,70.24,892 15390,20241021 14:00:00,70.24,70.27,70.09,70.1,2076 15391,20241021 14:05:00,70.09,70.12,69.94,70.01,2299 15392,20241021 14:10:00,70.01,70.01,69.84,69.95,1800 15393,20241021 14:15:00,69.95,69.97,69.91,69.95,999 15394,20241021 14:20:00,69.94,70.13,69.94,70.08,1923 15395,20241021 14:25:00,70.07,70.12,69.95,70.05,6831 15396,20241021 14:30:00,70.05,70.13,70.01,70.13,1530 15397,20241021 14:35:00,70.13,70.14,70.09,70.09,561 15398,20241021 14:40:00,70.09,70.12,70.07,70.1,410 15399,20241021 14:45:00,70.1,70.17,70.09,70.16,660 15400,20241021 14:50:00,70.16,70.16,70.12,70.15,318 15401,20241021 14:55:00,70.15,70.16,70.04,70.05,786 15402,20241021 15:00:00,70.06,70.09,70.01,70.09,406 15403,20241021 15:05:00,70.08,70.09,70.04,70.07,306 15404,20241021 15:10:00,70.07,70.07,70.04,70.06,265 15405,20241021 15:15:00,70.06,70.08,70.04,70.05,228 15406,20241021 15:20:00,70.05,70.07,70.02,70.03,256 15407,20241021 15:25:00,70.03,70.05,70.03,70.04,176 15408,20241021 15:30:00,70.03,70.04,69.98,70.01,585 15409,20241021 15:35:00,70.01,70.03,69.98,70.0,289 15410,20241021 15:40:00,70.0,70.0,69.95,70.0,257 15411,20241021 15:45:00,69.99,70.02,69.98,70.02,220 15412,20241021 15:50:00,70.02,70.02,69.93,69.96,726 15413,20241021 15:55:00,69.97,69.97,69.8,69.81,1569 15414,20241021 16:00:00,69.82,69.93,69.8,69.93,545 15415,20241021 16:05:00,69.93,69.93,69.87,69.88,206 15416,20241021 16:10:00,69.88,69.9,69.82,69.84,330 15417,20241021 16:15:00,69.85,69.85,69.82,69.85,117 15418,20241021 16:20:00,69.85,69.85,69.8,69.82,93 15419,20241021 16:25:00,69.82,69.86,69.81,69.86,97 15420,20241021 16:30:00,69.85,69.88,69.84,69.85,138 15421,20241021 16:35:00,69.86,69.87,69.85,69.85,72 15422,20241021 16:40:00,69.86,69.88,69.85,69.87,128 15423,20241021 16:45:00,69.87,69.87,69.85,69.86,166 15424,20241021 16:50:00,69.87,69.87,69.79,69.8,241 15425,20241021 16:55:00,69.81,69.82,69.75,69.78,434 15426,20241021 18:00:00,69.96,69.99,69.82,69.97,419 15427,20241021 18:05:00,69.96,69.96,69.92,69.92,90 15428,20241021 18:10:00,69.92,69.95,69.92,69.95,28 15429,20241021 18:15:00,69.93,69.95,69.92,69.93,101 15430,20241021 18:20:00,69.92,69.93,69.91,69.92,38 15431,20241021 18:25:00,69.92,69.92,69.9,69.91,45 15432,20241021 18:30:00,69.92,69.93,69.9,69.9,116 15433,20241021 18:35:00,69.9,69.94,69.9,69.93,37 15434,20241021 18:40:00,69.93,69.94,69.92,69.94,17 15435,20241021 18:45:00,69.93,69.96,69.92,69.94,57 15436,20241021 18:50:00,69.94,69.94,69.92,69.93,39 15437,20241021 18:55:00,69.94,69.95,69.93,69.93,13 15438,20241021 19:00:00,69.93,69.94,69.9,69.94,79 15439,20241021 19:05:00,69.94,69.95,69.91,69.91,16 15440,20241021 19:10:00,69.92,69.96,69.92,69.96,73 15441,20241021 19:15:00,69.95,69.98,69.95,69.97,33 15442,20241021 19:20:00,69.97,70.0,69.97,70.0,71 15443,20241021 19:25:00,70.0,70.03,69.99,70.02,86 15444,20241021 19:30:00,70.02,70.03,70.0,70.0,35 15445,20241021 19:35:00,70.0,70.02,70.0,70.0,20 15446,20241021 19:40:00,70.01,70.01,70.01,70.01,8 15447,20241021 19:45:00,70.01,70.01,70.01,70.01,18 15448,20241021 19:50:00,70.01,70.01,69.99,69.99,41 15449,20241021 19:55:00,69.99,70.02,69.97,70.01,64 15450,20241021 20:00:00,70.0,70.02,69.91,69.91,348 15451,20241021 20:05:00,69.92,69.92,69.9,69.92,145 15452,20241021 20:10:00,69.92,69.93,69.9,69.91,95 15453,20241021 20:15:00,69.91,69.92,69.84,69.85,178 15454,20241021 20:20:00,69.84,69.89,69.84,69.87,80 15455,20241021 20:25:00,69.87,69.87,69.84,69.86,64 15456,20241021 20:30:00,69.86,69.9,69.84,69.89,87 15457,20241021 20:35:00,69.88,69.88,69.8,69.83,124 15458,20241021 20:40:00,69.83,69.83,69.81,69.81,49 15459,20241021 20:45:00,69.82,69.83,69.79,69.81,59 15460,20241021 20:50:00,69.82,69.88,69.81,69.87,95 15461,20241021 20:55:00,69.87,69.87,69.77,69.79,157 15462,20241021 21:00:00,69.79,69.83,69.65,69.71,678 15463,20241021 21:05:00,69.72,69.76,69.71,69.74,160 15464,20241021 21:10:00,69.74,69.75,69.66,69.7,203 15465,20241021 21:15:00,69.69,69.74,69.69,69.73,155 15466,20241021 21:20:00,69.74,69.76,69.68,69.76,158 15467,20241021 21:25:00,69.75,69.77,69.73,69.75,99 15468,20241021 21:30:00,69.76,69.87,69.71,69.86,254 15469,20241021 21:35:00,69.87,69.88,69.73,69.74,160 15470,20241021 21:40:00,69.73,69.74,69.63,69.73,298 15471,20241021 21:45:00,69.73,69.77,69.7,69.76,180 15472,20241021 21:50:00,69.76,69.87,69.76,69.87,261 15473,20241021 21:55:00,69.87,69.87,69.77,69.77,330 15474,20241021 22:00:00,69.78,69.85,69.75,69.85,150 15475,20241021 22:05:00,69.84,69.88,69.82,69.87,177 15476,20241021 22:10:00,69.86,69.87,69.79,69.84,131 15477,20241021 22:15:00,69.84,69.84,69.8,69.82,70 15478,20241021 22:20:00,69.83,69.85,69.82,69.85,57 15479,20241021 22:25:00,69.84,69.88,69.82,69.84,108 15480,20241021 22:30:00,69.84,69.86,69.83,69.85,100 15481,20241021 22:35:00,69.85,69.88,69.81,69.86,148 15482,20241021 22:40:00,69.86,69.86,69.77,69.77,185 15483,20241021 22:45:00,69.77,69.81,69.71,69.77,217 15484,20241021 22:50:00,69.77,69.8,69.69,69.74,179 15485,20241021 22:55:00,69.74,69.76,69.72,69.74,118 15486,20241021 23:00:00,69.75,69.86,69.73,69.82,232 15487,20241021 23:05:00,69.79,69.91,69.79,69.9,173 15488,20241021 23:10:00,69.9,69.93,69.84,69.86,130 15489,20241021 23:15:00,69.86,69.87,69.82,69.83,132 15490,20241021 23:20:00,69.82,69.93,69.82,69.92,134 15491,20241021 23:25:00,69.92,69.93,69.86,69.91,135 15492,20241021 23:30:00,69.91,69.92,69.88,69.92,141 15493,20241021 23:35:00,69.92,69.92,69.86,69.87,38 15494,20241021 23:40:00,69.88,69.9,69.87,69.88,38 15495,20241021 23:45:00,69.87,69.89,69.86,69.89,96 15496,20241021 23:50:00,69.89,69.91,69.88,69.9,82 15497,20241021 23:55:00,69.9,69.9,69.84,69.87,130 15498,20241022 00:00:00,69.87,69.88,69.86,69.87,45 15499,20241022 00:05:00,69.87,69.88,69.86,69.88,37 15500,20241022 00:10:00,69.89,69.89,69.86,69.89,37 15501,20241022 00:15:00,69.89,69.89,69.86,69.87,29 15502,20241022 00:20:00,69.88,69.88,69.85,69.87,27 15503,20241022 00:25:00,69.87,69.88,69.84,69.86,99 15504,20241022 00:30:00,69.86,69.86,69.8,69.81,210 15505,20241022 00:35:00,69.8,69.81,69.78,69.78,66 15506,20241022 00:40:00,69.79,69.79,69.74,69.77,147 15507,20241022 00:45:00,69.77,69.77,69.75,69.75,41 15508,20241022 00:50:00,69.74,69.75,69.74,69.75,39 15509,20241022 00:55:00,69.74,69.78,69.74,69.76,58 15510,20241022 01:00:00,69.75,69.76,69.74,69.76,50 15511,20241022 01:05:00,69.76,69.76,69.73,69.75,31 15512,20241022 01:10:00,69.74,69.75,69.71,69.74,121 15513,20241022 01:15:00,69.73,69.75,69.73,69.74,54 15514,20241022 01:20:00,69.74,69.75,69.72,69.75,45 15515,20241022 01:25:00,69.75,69.78,69.75,69.77,60 15516,20241022 01:30:00,69.76,69.79,69.73,69.79,173 15517,20241022 01:35:00,69.79,69.79,69.76,69.78,78 15518,20241022 01:40:00,69.78,69.78,69.75,69.75,76 15519,20241022 01:45:00,69.75,69.75,69.67,69.68,231 15520,20241022 01:50:00,69.68,69.7,69.65,69.7,130 15521,20241022 01:55:00,69.7,69.74,69.69,69.7,62 15522,20241022 02:00:00,69.7,69.82,69.7,69.79,234 15523,20241022 02:05:00,69.8,69.81,69.76,69.78,106 15524,20241022 02:10:00,69.78,69.78,69.75,69.77,56 15525,20241022 02:15:00,69.78,69.88,69.78,69.88,169 15526,20241022 02:20:00,69.87,69.98,69.85,69.95,417 15527,20241022 02:25:00,69.95,69.97,69.89,69.9,183 15528,20241022 02:30:00,69.9,69.9,69.83,69.83,204 15529,20241022 02:35:00,69.84,69.87,69.75,69.81,326 15530,20241022 02:40:00,69.81,69.84,69.79,69.8,150 15531,20241022 02:45:00,69.8,69.83,69.78,69.79,106 15532,20241022 02:50:00,69.78,69.83,69.78,69.82,130 15533,20241022 02:55:00,69.82,69.85,69.78,69.82,193 15534,20241022 03:00:00,69.81,69.84,69.35,69.55,2361 15535,20241022 03:05:00,69.54,69.63,69.53,69.57,566 15536,20241022 03:10:00,69.57,69.58,69.4,69.47,697 15537,20241022 03:15:00,69.47,69.59,69.43,69.45,791 15538,20241022 03:20:00,69.45,69.54,69.38,69.51,793 15539,20241022 03:25:00,69.5,69.56,69.46,69.55,317 15540,20241022 03:30:00,69.55,69.58,69.47,69.58,635 15541,20241022 03:35:00,69.58,69.65,69.51,69.53,490 15542,20241022 03:40:00,69.54,69.56,69.44,69.48,516 15543,20241022 03:45:00,69.48,69.48,69.35,69.37,422 15544,20241022 03:50:00,69.38,69.53,69.35,69.51,494 15545,20241022 03:55:00,69.52,69.76,69.48,69.63,1869 15546,20241022 04:00:00,69.64,69.81,69.58,69.73,877 15547,20241022 04:05:00,69.73,69.86,69.66,69.7,762 15548,20241022 04:10:00,69.7,69.72,69.53,69.58,734 15549,20241022 04:15:00,69.58,69.67,69.58,69.61,395 15550,20241022 04:20:00,69.62,69.76,69.57,69.73,493 15551,20241022 04:25:00,69.74,69.75,69.58,69.62,944 15552,20241022 04:30:00,69.62,69.81,69.53,69.74,1187 15553,20241022 04:35:00,69.73,69.87,69.73,69.83,568 15554,20241022 04:40:00,69.82,69.9,69.77,69.81,499 15555,20241022 04:45:00,69.81,69.95,69.8,69.82,659 15556,20241022 04:50:00,69.83,69.91,69.78,69.87,354 15557,20241022 04:55:00,69.87,69.9,69.81,69.87,365 15558,20241022 05:00:00,69.86,69.93,69.78,69.87,521 15559,20241022 05:05:00,69.87,70.09,69.83,70.01,920 15560,20241022 05:10:00,70.01,70.29,69.99,70.24,1546 15561,20241022 05:15:00,70.23,70.25,70.12,70.2,1100 15562,20241022 05:20:00,70.2,70.62,70.19,70.52,2854 15563,20241022 05:25:00,70.53,70.75,70.48,70.67,2464 15564,20241022 05:30:00,70.67,70.85,70.62,70.65,1939 15565,20241022 05:35:00,70.66,70.67,70.39,70.47,2455 15566,20241022 05:40:00,70.47,70.52,70.47,70.47,490 15567,20241022 05:45:00,70.48,70.61,70.48,70.6,477 15568,20241022 05:50:00,70.6,70.64,70.51,70.63,456 15569,20241022 05:55:00,70.62,70.63,70.49,70.58,480 15570,20241022 06:00:00,70.59,70.71,70.55,70.7,886 15571,20241022 06:05:00,70.7,70.74,70.66,70.7,502 15572,20241022 06:10:00,70.71,70.77,70.68,70.75,664 15573,20241022 06:15:00,70.74,70.79,70.68,70.71,450 15574,20241022 06:20:00,70.73,70.74,70.63,70.66,359 15575,20241022 06:25:00,70.65,70.74,70.61,70.71,547 15576,20241022 06:30:00,70.71,70.77,70.69,70.72,370 15577,20241022 06:35:00,70.73,70.82,70.69,70.8,589 15578,20241022 06:40:00,70.79,70.82,70.75,70.77,343 15579,20241022 06:45:00,70.77,70.81,70.76,70.79,287 15580,20241022 06:50:00,70.8,70.9,70.79,70.85,867 15581,20241022 06:55:00,70.84,70.84,70.71,70.73,731 15582,20241022 07:00:00,70.72,70.82,70.59,70.82,918 15583,20241022 07:05:00,70.81,70.85,70.76,70.81,352 15584,20241022 07:10:00,70.81,70.91,70.81,70.87,526 15585,20241022 07:15:00,70.88,70.93,70.82,70.9,557 15586,20241022 07:20:00,70.9,70.95,70.75,70.75,1026 15587,20241022 07:25:00,70.76,70.77,70.65,70.68,809 15588,20241022 07:30:00,70.67,70.7,70.53,70.63,819 15589,20241022 07:35:00,70.62,70.72,70.59,70.69,382 15590,20241022 07:40:00,70.7,70.75,70.68,70.74,414 15591,20241022 07:45:00,70.73,70.74,70.67,70.7,225 15592,20241022 07:50:00,70.69,70.71,70.61,70.68,329 15593,20241022 07:55:00,70.69,70.7,70.57,70.67,545 15594,20241022 08:00:00,70.68,70.71,70.63,70.67,526 15595,20241022 08:05:00,70.66,70.68,70.52,70.58,816 15596,20241022 08:10:00,70.58,70.67,70.58,70.61,621 15597,20241022 08:15:00,70.61,70.65,70.52,70.56,648 15598,20241022 08:20:00,70.57,70.62,70.52,70.58,763 15599,20241022 08:25:00,70.58,70.61,70.55,70.58,450 15600,20241022 08:30:00,70.58,70.65,70.48,70.64,1071 15601,20241022 08:35:00,70.63,70.67,70.56,70.58,673 15602,20241022 08:40:00,70.59,70.71,70.59,70.65,688 15603,20241022 08:45:00,70.65,70.75,70.64,70.75,509 15604,20241022 08:50:00,70.74,70.88,70.71,70.72,1596 15605,20241022 08:55:00,70.73,70.75,70.63,70.65,718 15606,20241022 09:00:00,70.64,70.82,70.54,70.66,3440 15607,20241022 09:05:00,70.67,70.74,70.55,70.57,2015 15608,20241022 09:10:00,70.57,70.57,70.38,70.49,2438 15609,20241022 09:15:00,70.49,70.61,70.44,70.57,1487 15610,20241022 09:20:00,70.58,70.73,70.58,70.64,1341 15611,20241022 09:25:00,70.63,70.74,70.52,70.69,1296 15612,20241022 09:30:00,70.67,70.91,70.64,70.85,2261 15613,20241022 09:35:00,70.85,70.86,70.55,70.6,2123 15614,20241022 09:40:00,70.58,70.66,70.52,70.64,1535 15615,20241022 09:45:00,70.64,70.64,70.48,70.55,894 15616,20241022 09:50:00,70.56,70.92,70.5,70.92,2812 15617,20241022 09:55:00,70.93,71.8,70.93,71.21,18300 15618,20241022 10:00:00,71.22,71.62,71.14,71.5,6611 15619,20241022 10:05:00,71.49,71.53,71.22,71.34,3962 15620,20241022 10:10:00,71.34,71.55,71.24,71.25,2619 15621,20241022 10:15:00,71.25,71.34,71.14,71.29,1690 15622,20241022 10:20:00,71.3,71.36,70.99,71.01,3071 15623,20241022 10:25:00,71.0,71.06,70.79,70.9,4851 15624,20241022 10:30:00,70.89,71.01,70.84,70.96,2131 15625,20241022 10:35:00,70.97,71.14,70.95,71.08,1850 15626,20241022 10:40:00,71.09,71.27,71.09,71.16,1614 15627,20241022 10:45:00,71.17,71.26,71.12,71.17,1246 15628,20241022 10:50:00,71.18,71.37,71.18,71.35,1785 15629,20241022 10:55:00,71.36,71.48,71.31,71.32,2546 15630,20241022 11:00:00,71.33,71.36,71.24,71.31,1458 15631,20241022 11:05:00,71.31,71.4,71.22,71.31,862 15632,20241022 11:10:00,71.33,71.56,71.29,71.53,2079 15633,20241022 11:15:00,71.53,71.64,71.5,71.52,2020 15634,20241022 11:20:00,71.53,71.65,71.51,71.62,1750 15635,20241022 11:25:00,71.62,71.84,71.61,71.76,3832 15636,20241022 11:30:00,71.77,71.85,71.64,71.7,3020 15637,20241022 11:35:00,71.69,71.8,71.66,71.7,1407 15638,20241022 11:40:00,71.71,71.75,71.66,71.75,999 15639,20241022 11:45:00,71.75,71.86,71.68,71.75,2169 15640,20241022 11:50:00,71.76,71.84,71.66,71.68,2213 15641,20241022 11:55:00,71.68,71.8,71.63,71.8,1550 15642,20241022 12:00:00,71.8,71.94,71.75,71.93,2639 15643,20241022 12:05:00,71.93,72.09,71.88,72.08,3151 15644,20241022 12:10:00,72.08,72.08,71.92,71.93,1745 15645,20241022 12:15:00,71.93,72.0,71.89,71.96,1296 15646,20241022 12:20:00,71.97,72.03,71.93,71.94,1414 15647,20241022 12:25:00,71.95,71.98,71.88,71.95,1462 15648,20241022 12:30:00,71.95,71.96,71.87,71.91,750 15649,20241022 12:35:00,71.92,71.94,71.85,71.88,971 15650,20241022 12:40:00,71.88,71.95,71.87,71.93,731 15651,20241022 12:45:00,71.93,71.99,71.75,71.89,1656 15652,20241022 12:50:00,71.9,71.9,71.8,71.83,586 15653,20241022 12:55:00,71.83,71.85,71.73,71.75,1152 15654,20241022 13:00:00,71.77,71.78,71.71,71.76,760 15655,20241022 13:05:00,71.76,71.82,71.73,71.75,573 15656,20241022 13:10:00,71.76,71.81,71.7,71.78,753 15657,20241022 13:15:00,71.78,71.82,71.71,71.8,688 15658,20241022 13:20:00,71.8,71.84,71.78,71.78,562 15659,20241022 13:25:00,71.78,71.78,71.66,71.69,955 15660,20241022 13:30:00,71.69,71.74,71.68,71.71,498 15661,20241022 13:35:00,71.72,71.74,71.58,71.65,1532 15662,20241022 13:40:00,71.64,71.67,71.56,71.58,966 15663,20241022 13:45:00,71.58,71.65,71.55,71.63,1107 15664,20241022 13:50:00,71.63,71.64,71.55,71.59,929 15665,20241022 13:55:00,71.59,71.62,71.55,71.58,1295 15666,20241022 14:00:00,71.57,71.6,71.51,71.53,2295 15667,20241022 14:05:00,71.54,71.66,71.49,71.62,2735 15668,20241022 14:10:00,71.62,71.63,71.56,71.58,2121 15669,20241022 14:15:00,71.58,71.68,71.48,71.66,2904 15670,20241022 14:20:00,71.67,71.77,71.63,71.74,3977 15671,20241022 14:25:00,71.73,71.8,71.67,71.73,6963 15672,20241022 14:30:00,71.74,71.79,71.65,71.75,2354 15673,20241022 14:35:00,71.76,71.76,71.65,71.66,786 15674,20241022 14:40:00,71.66,71.76,71.66,71.75,547 15675,20241022 14:45:00,71.76,71.78,71.69,71.69,482 15676,20241022 14:50:00,71.69,71.72,71.67,71.7,386 15677,20241022 14:55:00,71.7,71.73,71.66,71.67,352 15678,20241022 15:00:00,71.66,71.68,71.58,71.61,808 15679,20241022 15:05:00,71.61,71.67,71.6,71.65,443 15680,20241022 15:10:00,71.65,71.67,71.63,71.66,409 15681,20241022 15:15:00,71.66,71.67,71.61,71.61,391 15682,20241022 15:20:00,71.61,71.62,71.58,71.61,456 15683,20241022 15:25:00,71.61,71.62,71.55,71.61,387 15684,20241022 15:30:00,71.61,71.61,71.56,71.58,338 15685,20241022 15:35:00,71.57,71.6,71.55,71.56,281 15686,20241022 15:40:00,71.55,71.57,71.51,71.52,484 15687,20241022 15:45:00,71.52,71.55,71.47,71.51,406 15688,20241022 15:50:00,71.51,71.51,71.46,71.48,557 15689,20241022 15:55:00,71.49,71.5,71.45,71.49,574 15690,20241022 16:00:00,71.49,71.49,71.43,71.44,242 15691,20241022 16:05:00,71.44,71.46,71.39,71.42,461 15692,20241022 16:10:00,71.41,71.46,71.38,71.45,333 15693,20241022 16:15:00,71.45,71.47,71.44,71.44,93 15694,20241022 16:20:00,71.45,71.47,71.45,71.46,177 15695,20241022 16:25:00,71.46,71.46,71.42,71.46,126 15696,20241022 16:30:00,71.43,71.47,71.35,71.36,215 15697,20241022 16:35:00,71.37,71.43,71.36,71.4,120 15698,20241022 16:40:00,71.4,71.42,71.35,71.36,172 15699,20241022 16:45:00,71.35,71.38,71.33,71.34,207 15700,20241022 16:50:00,71.34,71.37,71.33,71.33,130 15701,20241022 16:55:00,71.33,71.34,71.28,71.31,290 15702,20241022 18:00:00,71.35,71.39,71.31,71.31,275 15703,20241022 18:05:00,71.31,71.35,71.3,71.35,33 15704,20241022 18:10:00,71.36,71.39,71.35,71.36,37 15705,20241022 18:15:00,71.36,71.4,71.35,71.38,105 15706,20241022 18:20:00,71.38,71.42,71.38,71.41,82 15707,20241022 18:25:00,71.41,71.42,71.4,71.41,47 15708,20241022 18:30:00,71.42,71.42,71.39,71.39,50 15709,20241022 18:35:00,71.4,71.41,71.39,71.4,30 15710,20241022 18:40:00,71.4,71.41,71.4,71.4,24 15711,20241022 18:45:00,71.41,71.43,71.41,71.42,30 15712,20241022 18:50:00,71.41,71.41,71.37,71.37,52 15713,20241022 18:55:00,71.37,71.38,71.36,71.37,17 15714,20241022 19:00:00,71.37,71.39,71.37,71.38,26 15715,20241022 19:05:00,71.38,71.38,71.37,71.38,14 15716,20241022 19:10:00,71.4,71.4,71.37,71.39,38 15717,20241022 19:15:00,71.4,71.4,71.38,71.39,18 15718,20241022 19:20:00,71.39,71.41,71.39,71.4,7 15719,20241022 19:25:00,71.39,71.39,71.39,71.39,13 15720,20241022 19:30:00,71.4,71.43,71.39,71.39,61 15721,20241022 19:35:00,71.4,71.41,71.4,71.41,4 15722,20241022 19:40:00,71.41,71.42,71.41,71.42,13 15723,20241022 19:45:00,71.41,71.43,71.4,71.42,59 15724,20241022 19:50:00,71.42,71.44,71.41,71.43,38 15725,20241022 19:55:00,71.43,71.44,71.42,71.43,36 15726,20241022 20:00:00,71.44,71.47,71.41,71.43,321 15727,20241022 20:05:00,71.44,71.44,71.41,71.42,65 15728,20241022 20:10:00,71.42,71.43,71.41,71.42,42 15729,20241022 20:15:00,71.41,71.44,71.41,71.43,40 15730,20241022 20:20:00,71.43,71.44,71.42,71.43,37 15731,20241022 20:25:00,71.43,71.49,71.43,71.44,161 15732,20241022 20:30:00,71.46,71.46,71.43,71.45,67 15733,20241022 20:35:00,71.44,71.46,71.43,71.43,65 15734,20241022 20:40:00,71.44,71.44,71.43,71.44,22 15735,20241022 20:45:00,71.45,71.46,71.43,71.46,108 15736,20241022 20:50:00,71.46,71.47,71.44,71.44,146 15737,20241022 20:55:00,71.45,71.47,71.44,71.45,117 15738,20241022 21:00:00,71.46,71.51,71.36,71.38,515 15739,20241022 21:05:00,71.38,71.43,71.38,71.4,111 15740,20241022 21:10:00,71.42,71.48,71.4,71.45,151 15741,20241022 21:15:00,71.45,71.47,71.43,71.44,163 15742,20241022 21:20:00,71.44,71.48,71.41,71.47,167 15743,20241022 21:25:00,71.48,71.52,71.41,71.41,228 15744,20241022 21:30:00,71.42,71.44,71.35,71.41,181 15745,20241022 21:35:00,71.43,71.46,71.42,71.43,108 15746,20241022 21:40:00,71.42,71.53,71.42,71.42,455 15747,20241022 21:45:00,71.42,71.51,71.42,71.47,125 15748,20241022 21:50:00,71.48,71.51,71.45,71.46,144 15749,20241022 21:55:00,71.46,71.5,71.45,71.46,93 15750,20241022 22:00:00,71.47,71.55,71.44,71.45,670 15751,20241022 22:05:00,71.44,71.51,71.43,71.5,136 15752,20241022 22:10:00,71.5,71.53,71.49,71.5,228 15753,20241022 22:15:00,71.5,71.56,71.47,71.54,196 15754,20241022 22:20:00,71.53,71.56,71.5,71.56,149 15755,20241022 22:25:00,71.56,71.6,71.56,71.58,174 15756,20241022 22:30:00,71.59,71.66,71.58,71.6,340 15757,20241022 22:35:00,71.62,71.64,71.59,71.63,140 15758,20241022 22:40:00,71.63,71.63,71.57,71.59,125 15759,20241022 22:45:00,71.6,71.6,71.57,71.58,66 15760,20241022 22:50:00,71.58,71.59,71.54,71.55,106 15761,20241022 22:55:00,71.55,71.57,71.53,71.54,108 15762,20241022 23:00:00,71.55,71.57,71.53,71.57,46 15763,20241022 23:05:00,71.56,71.57,71.53,71.56,68 15764,20241022 23:10:00,71.56,71.59,71.56,71.58,82 15765,20241022 23:15:00,71.57,71.62,71.57,71.59,103 15766,20241022 23:20:00,71.58,71.6,71.57,71.58,59 15767,20241022 23:25:00,71.58,71.59,71.54,71.56,102 15768,20241022 23:30:00,71.55,71.58,71.52,71.56,168 15769,20241022 23:35:00,71.56,71.58,71.55,71.58,44 15770,20241022 23:40:00,71.58,71.59,71.56,71.57,53 15771,20241022 23:45:00,71.57,71.62,71.57,71.62,62 15772,20241022 23:50:00,71.61,71.63,71.61,71.63,91 15773,20241022 23:55:00,71.63,71.63,71.6,71.61,45 15774,20241023 00:00:00,71.6,71.62,71.58,71.6,61 15775,20241023 00:05:00,71.59,71.6,71.58,71.59,31 15776,20241023 00:10:00,71.58,71.59,71.58,71.59,32 15777,20241023 00:15:00,71.6,71.62,71.59,71.62,73 15778,20241023 00:20:00,71.62,71.65,71.62,71.65,87 15779,20241023 00:25:00,71.64,71.66,71.63,71.64,97 15780,20241023 00:30:00,71.64,71.64,71.62,71.63,43 15781,20241023 00:35:00,71.63,71.63,71.61,71.61,44 15782,20241023 00:40:00,71.61,71.61,71.58,71.58,61 15783,20241023 00:45:00,71.58,71.6,71.57,71.6,71 15784,20241023 00:50:00,71.6,71.63,71.6,71.6,45 15785,20241023 00:55:00,71.61,71.62,71.6,71.61,27 15786,20241023 01:00:00,71.6,71.64,71.6,71.64,59 15787,20241023 01:05:00,71.64,71.67,71.63,71.65,210 15788,20241023 01:10:00,71.64,71.66,71.63,71.64,61 15789,20241023 01:15:00,71.64,71.66,71.64,71.65,61 15790,20241023 01:20:00,71.66,71.67,71.61,71.62,56 15791,20241023 01:25:00,71.61,71.62,71.58,71.62,47 15792,20241023 01:30:00,71.62,71.72,71.62,71.65,383 15793,20241023 01:35:00,71.65,71.67,71.63,71.64,61 15794,20241023 01:40:00,71.63,71.66,71.61,71.63,113 15795,20241023 01:45:00,71.63,71.64,71.6,71.62,125 15796,20241023 01:50:00,71.62,71.64,71.6,71.63,92 15797,20241023 01:55:00,71.64,71.66,71.59,71.62,95 15798,20241023 02:00:00,71.61,71.62,71.55,71.58,180 15799,20241023 02:05:00,71.58,71.58,71.46,71.5,433 15800,20241023 02:10:00,71.49,71.5,71.47,71.49,186 15801,20241023 02:15:00,71.49,71.5,71.44,71.45,343 15802,20241023 02:20:00,71.46,71.46,71.4,71.42,341 15803,20241023 02:25:00,71.42,71.46,71.41,71.46,258 15804,20241023 02:30:00,71.46,71.46,71.34,71.36,451 15805,20241023 02:35:00,71.36,71.37,71.22,71.23,779 15806,20241023 02:40:00,71.24,71.26,71.2,71.2,470 15807,20241023 02:45:00,71.2,71.31,71.2,71.31,698 15808,20241023 02:50:00,71.31,71.33,71.28,71.3,201 15809,20241023 02:55:00,71.31,71.35,71.29,71.31,284 15810,20241023 03:00:00,71.3,71.32,71.21,71.29,512 15811,20241023 03:05:00,71.29,71.37,71.28,71.29,314 15812,20241023 03:10:00,71.28,71.35,71.26,71.33,629 15813,20241023 03:15:00,71.33,71.35,71.29,71.33,242 15814,20241023 03:20:00,71.33,71.37,71.3,71.34,332 15815,20241023 03:25:00,71.35,71.35,71.27,71.29,227 15816,20241023 03:30:00,71.29,71.32,71.19,71.21,427 15817,20241023 03:35:00,71.22,71.29,71.22,71.24,301 15818,20241023 03:40:00,71.24,71.41,71.24,71.36,769 15819,20241023 03:45:00,71.37,71.4,71.31,71.32,308 15820,20241023 03:50:00,71.32,71.34,71.19,71.24,523 15821,20241023 03:55:00,71.24,71.26,71.19,71.21,356 15822,20241023 04:00:00,71.2,71.28,71.15,71.26,686 15823,20241023 04:05:00,71.26,71.3,71.12,71.14,557 15824,20241023 04:10:00,71.14,71.23,71.06,71.19,902 15825,20241023 04:15:00,71.19,71.29,71.18,71.2,400 15826,20241023 04:20:00,71.2,71.33,71.17,71.27,688 15827,20241023 04:25:00,71.27,71.33,71.26,71.27,599 15828,20241023 04:30:00,71.27,71.29,71.1,71.12,633 15829,20241023 04:35:00,71.12,71.22,71.1,71.1,397 15830,20241023 04:40:00,71.11,71.12,71.03,71.08,379 15831,20241023 04:45:00,71.08,71.1,71.02,71.06,284 15832,20241023 04:50:00,71.05,71.09,70.99,71.07,509 15833,20241023 04:55:00,71.07,71.07,71.02,71.05,270 15834,20241023 05:00:00,71.04,71.11,70.98,71.02,537 15835,20241023 05:05:00,71.02,71.03,70.92,70.96,549 15836,20241023 05:10:00,70.96,70.96,70.91,70.93,321 15837,20241023 05:15:00,70.93,71.16,70.92,71.12,706 15838,20241023 05:20:00,71.12,71.15,71.02,71.06,462 15839,20241023 05:25:00,71.05,71.1,70.96,70.98,343 15840,20241023 05:30:00,70.98,71.03,70.97,71.0,286 15841,20241023 05:35:00,71.0,71.01,70.95,70.99,288 15842,20241023 05:40:00,70.99,71.02,70.92,71.0,297 15843,20241023 05:45:00,70.98,71.08,70.98,70.98,295 15844,20241023 05:50:00,70.98,70.98,70.83,70.87,614 15845,20241023 05:55:00,70.86,70.92,70.8,70.91,491 15846,20241023 06:00:00,70.9,70.92,70.8,70.82,817 15847,20241023 06:05:00,70.82,70.9,70.79,70.89,469 15848,20241023 06:10:00,70.89,70.91,70.77,70.78,449 15849,20241023 06:15:00,70.79,70.8,70.66,70.67,1267 15850,20241023 06:20:00,70.68,70.72,70.61,70.62,486 15851,20241023 06:25:00,70.61,70.62,70.27,70.44,4187 15852,20241023 06:30:00,70.43,70.43,70.3,70.32,1274 15853,20241023 06:35:00,70.31,70.37,70.23,70.28,2309 15854,20241023 06:40:00,70.28,70.41,70.24,70.38,1376 15855,20241023 06:45:00,70.39,70.48,70.38,70.45,1187 15856,20241023 06:50:00,70.45,70.52,70.39,70.39,996 15857,20241023 06:55:00,70.39,70.4,70.25,70.3,899 15858,20241023 07:00:00,70.31,70.35,70.24,70.32,625 15859,20241023 07:05:00,70.31,70.44,70.3,70.35,703 15860,20241023 07:10:00,70.36,70.4,70.31,70.32,409 15861,20241023 07:15:00,70.32,70.33,70.14,70.14,1117 15862,20241023 07:20:00,70.14,70.33,70.13,70.31,956 15863,20241023 07:25:00,70.3,70.37,70.22,70.23,485 15864,20241023 07:30:00,70.22,70.39,70.21,70.37,738 15865,20241023 07:35:00,70.36,70.46,70.32,70.34,1239 15866,20241023 07:40:00,70.33,70.41,70.29,70.31,947 15867,20241023 07:45:00,70.32,70.45,70.31,70.41,932 15868,20241023 07:50:00,70.41,70.5,70.41,70.48,571 15869,20241023 07:55:00,70.49,70.51,70.41,70.43,626 15870,20241023 08:00:00,70.44,70.5,70.32,70.45,1497 15871,20241023 08:05:00,70.47,70.59,70.44,70.49,1019 15872,20241023 08:10:00,70.49,70.54,70.46,70.47,502 15873,20241023 08:15:00,70.47,70.52,70.43,70.46,640 15874,20241023 08:20:00,70.45,70.51,70.39,70.49,800 15875,20241023 08:25:00,70.5,70.57,70.48,70.56,948 15876,20241023 08:30:00,70.56,70.61,70.47,70.5,886 15877,20241023 08:35:00,70.48,70.5,70.4,70.4,794 15878,20241023 08:40:00,70.4,70.53,70.38,70.51,996 15879,20241023 08:45:00,70.52,70.63,70.51,70.59,1192 15880,20241023 08:50:00,70.59,70.69,70.59,70.64,1044 15881,20241023 08:55:00,70.64,70.64,70.56,70.57,839 15882,20241023 09:00:00,70.56,70.74,70.41,70.72,3281 15883,20241023 09:05:00,70.72,71.03,70.72,71.02,3847 15884,20241023 09:10:00,71.02,71.06,70.82,70.97,2232 15885,20241023 09:15:00,70.97,70.98,70.77,70.87,1326 15886,20241023 09:20:00,70.86,70.94,70.79,70.9,1053 15887,20241023 09:25:00,70.91,71.01,70.8,70.98,1800 15888,20241023 09:30:00,70.97,71.16,70.97,71.08,3156 15889,20241023 09:35:00,71.09,71.14,71.01,71.03,1914 15890,20241023 09:40:00,71.03,71.18,71.02,71.16,1290 15891,20241023 09:45:00,71.16,71.34,71.11,71.28,2447 15892,20241023 09:50:00,71.29,71.34,71.19,71.25,2963 15893,20241023 09:55:00,71.26,71.27,71.18,71.22,1089 15894,20241023 10:00:00,71.23,71.36,71.19,71.22,1200 15895,20241023 10:05:00,71.22,71.42,71.09,71.37,2448 15896,20241023 10:10:00,71.36,71.39,71.23,71.38,1474 15897,20241023 10:15:00,71.37,71.49,71.37,71.42,1419 15898,20241023 10:20:00,71.43,71.49,71.35,71.36,1209 15899,20241023 10:25:00,71.35,71.4,71.08,71.23,2036 15900,20241023 10:30:00,71.26,71.27,70.79,70.89,7330 15901,20241023 10:35:00,70.88,71.07,70.83,70.91,2853 15902,20241023 10:40:00,70.91,71.13,70.75,70.91,2926 15903,20241023 10:45:00,70.91,70.92,70.74,70.81,1999 15904,20241023 10:50:00,70.81,71.03,70.61,70.79,2690 15905,20241023 10:55:00,70.79,70.87,70.72,70.76,1598 15906,20241023 11:00:00,70.76,70.76,70.63,70.66,1421 15907,20241023 11:05:00,70.66,70.69,70.45,70.51,2757 15908,20241023 11:10:00,70.5,70.69,70.46,70.61,2276 15909,20241023 11:15:00,70.62,70.73,70.54,70.7,1801 15910,20241023 11:20:00,70.7,70.7,70.42,70.54,2186 15911,20241023 11:25:00,70.54,70.7,70.5,70.66,1740 15912,20241023 11:30:00,70.66,70.98,70.63,70.91,2289 15913,20241023 11:35:00,70.91,70.98,70.84,70.9,1140 15914,20241023 11:40:00,70.9,70.93,70.78,70.84,1032 15915,20241023 11:45:00,70.84,70.86,70.73,70.8,787 15916,20241023 11:50:00,70.81,70.83,70.52,70.65,1446 15917,20241023 11:55:00,70.64,70.7,70.56,70.68,1348 15918,20241023 12:00:00,70.68,70.79,70.64,70.65,1253 15919,20241023 12:05:00,70.66,70.71,70.48,70.54,2422 15920,20241023 12:10:00,70.55,70.58,70.39,70.43,1688 15921,20241023 12:15:00,70.43,70.59,70.43,70.58,1347 15922,20241023 12:20:00,70.59,70.81,70.56,70.64,1756 15923,20241023 12:25:00,70.63,70.68,70.57,70.59,1118 15924,20241023 12:30:00,70.58,70.62,70.53,70.59,1132 15925,20241023 12:35:00,70.59,70.66,70.54,70.57,710 15926,20241023 12:40:00,70.58,70.63,70.5,70.53,885 15927,20241023 12:45:00,70.53,70.63,70.49,70.61,421 15928,20241023 12:50:00,70.6,70.76,70.6,70.64,943 15929,20241023 12:55:00,70.66,70.7,70.63,70.64,678 15930,20241023 13:00:00,70.65,70.65,70.48,70.5,900 15931,20241023 13:05:00,70.51,70.82,70.51,70.61,2498 15932,20241023 13:10:00,70.61,70.64,70.46,70.57,1565 15933,20241023 13:15:00,70.56,70.64,70.52,70.52,1195 15934,20241023 13:20:00,70.52,70.57,70.46,70.56,660 15935,20241023 13:25:00,70.56,70.78,70.52,70.7,1403 15936,20241023 13:30:00,70.7,70.83,70.7,70.75,1111 15937,20241023 13:35:00,70.75,70.77,70.68,70.73,1724 15938,20241023 13:40:00,70.73,70.89,70.73,70.87,1241 15939,20241023 13:45:00,70.86,70.9,70.83,70.87,602 15940,20241023 13:50:00,70.88,70.98,70.86,70.89,1104 15941,20241023 13:55:00,70.89,70.89,70.81,70.83,958 15942,20241023 14:00:00,70.84,70.87,70.76,70.8,776 15943,20241023 14:05:00,70.79,70.88,70.78,70.79,649 15944,20241023 14:10:00,70.78,70.79,70.62,70.64,1299 15945,20241023 14:15:00,70.64,70.75,70.64,70.74,1046 15946,20241023 14:20:00,70.74,70.87,70.71,70.86,2000 15947,20241023 14:25:00,70.85,70.87,70.73,70.76,4984 15948,20241023 14:30:00,70.76,70.86,70.76,70.83,1590 15949,20241023 14:35:00,70.83,70.84,70.79,70.81,326 15950,20241023 14:40:00,70.81,70.82,70.72,70.74,545 15951,20241023 14:45:00,70.75,70.8,70.74,70.78,341 15952,20241023 14:50:00,70.78,70.78,70.76,70.77,178 15953,20241023 14:55:00,70.77,70.81,70.77,70.79,250 15954,20241023 15:00:00,70.77,70.79,70.77,70.78,127 15955,20241023 15:05:00,70.78,70.81,70.78,70.81,181 15956,20241023 15:10:00,70.81,70.81,70.75,70.76,192 15957,20241023 15:15:00,70.76,70.79,70.76,70.78,88 15958,20241023 15:20:00,70.78,70.79,70.75,70.76,139 15959,20241023 15:25:00,70.77,70.8,70.76,70.79,323 15960,20241023 15:30:00,70.8,70.9,70.8,70.9,352 15961,20241023 15:35:00,70.9,70.95,70.9,70.93,371 15962,20241023 15:40:00,70.93,70.96,70.89,70.91,228 15963,20241023 15:45:00,70.9,70.95,70.9,70.95,228 15964,20241023 15:50:00,70.95,71.03,70.94,71.03,471 15965,20241023 15:55:00,71.02,71.03,70.99,71.02,361 15966,20241023 16:00:00,71.02,71.06,70.98,71.06,365 15967,20241023 16:05:00,71.05,71.05,70.99,71.01,180 15968,20241023 16:10:00,71.02,71.02,71.0,71.01,84 15969,20241023 16:15:00,71.01,71.04,71.0,71.01,303 15970,20241023 16:20:00,71.0,71.03,70.97,71.03,338 15971,20241023 16:25:00,71.03,71.04,70.99,71.01,170 15972,20241023 16:30:00,71.01,71.04,70.97,71.04,117 15973,20241023 16:35:00,71.04,71.06,71.03,71.04,88 15974,20241023 16:40:00,71.04,71.04,70.99,71.01,198 15975,20241023 16:45:00,71.02,71.05,71.01,71.04,96 15976,20241023 16:50:00,71.03,71.06,71.03,71.03,230 15977,20241023 16:55:00,71.03,71.06,71.02,71.05,149 15978,20241023 18:00:00,71.02,71.02,70.95,71.01,152 15979,20241023 18:05:00,71.02,71.02,71.0,71.01,72 15980,20241023 18:10:00,71.02,71.05,71.02,71.04,121 15981,20241023 18:15:00,71.04,71.08,71.04,71.06,133 15982,20241023 18:20:00,71.06,71.12,71.06,71.12,90 15983,20241023 18:25:00,71.12,71.13,71.09,71.12,66 15984,20241023 18:30:00,71.12,71.13,71.09,71.11,54 15985,20241023 18:35:00,71.11,71.11,71.1,71.1,17 15986,20241023 18:40:00,71.1,71.11,71.09,71.11,35 15987,20241023 18:45:00,71.11,71.11,71.1,71.1,24 15988,20241023 18:50:00,71.1,71.1,71.07,71.1,27 15989,20241023 18:55:00,71.11,71.12,71.1,71.12,9 15990,20241023 19:00:00,71.12,71.13,71.1,71.13,38 15991,20241023 19:05:00,71.13,71.14,71.12,71.13,21 15992,20241023 19:10:00,71.13,71.15,71.13,71.14,19 15993,20241023 19:15:00,71.13,71.16,71.13,71.14,43 15994,20241023 19:20:00,71.14,71.14,71.13,71.14,17 15995,20241023 19:25:00,71.15,71.15,71.13,71.14,8 15996,20241023 19:30:00,71.13,71.16,71.13,71.15,24 15997,20241023 19:35:00,71.14,71.18,71.14,71.18,31 15998,20241023 19:40:00,71.18,71.19,71.18,71.19,19 15999,20241023 19:45:00,71.2,71.21,71.2,71.21,53 16000,20241023 19:50:00,71.22,71.22,71.2,71.21,47 16001,20241023 19:55:00,71.2,71.21,71.19,71.2,36 16002,20241023 20:00:00,71.2,71.26,71.14,71.22,526 16003,20241023 20:05:00,71.23,71.23,71.18,71.21,138 16004,20241023 20:10:00,71.21,71.21,71.17,71.19,135 16005,20241023 20:15:00,71.19,71.21,71.15,71.18,108 16006,20241023 20:20:00,71.17,71.21,71.17,71.21,91 16007,20241023 20:25:00,71.22,71.22,71.2,71.21,86 16008,20241023 20:30:00,71.22,71.25,71.21,71.25,76 16009,20241023 20:35:00,71.26,71.29,71.25,71.29,171 16010,20241023 20:40:00,71.28,71.31,71.28,71.29,149 16011,20241023 20:45:00,71.28,71.4,71.28,71.38,288 16012,20241023 20:50:00,71.39,71.42,71.36,71.42,227 16013,20241023 20:55:00,71.42,71.66,71.41,71.62,1210 16014,20241023 21:00:00,71.62,71.64,71.5,71.54,807 16015,20241023 21:05:00,71.55,71.57,71.52,71.54,204 16016,20241023 21:10:00,71.54,71.55,71.5,71.52,261 16017,20241023 21:15:00,71.52,71.61,71.51,71.57,317 16018,20241023 21:20:00,71.57,71.6,71.54,71.6,143 16019,20241023 21:25:00,71.59,71.61,71.56,71.56,173 16020,20241023 21:30:00,71.56,71.59,71.55,71.56,233 16021,20241023 21:35:00,71.57,71.63,71.53,71.61,323 16022,20241023 21:40:00,71.6,71.65,71.6,71.65,229 16023,20241023 21:45:00,71.65,71.65,71.57,71.63,301 16024,20241023 21:50:00,71.63,71.67,71.62,71.64,150 16025,20241023 21:55:00,71.63,71.64,71.55,71.56,185 16026,20241023 22:00:00,71.55,71.56,71.5,71.53,204 16027,20241023 22:05:00,71.52,71.59,71.5,71.59,393 16028,20241023 22:10:00,71.58,71.59,71.53,71.57,176 16029,20241023 22:15:00,71.58,71.58,71.53,71.54,83 16030,20241023 22:20:00,71.53,71.69,71.53,71.69,401 16031,20241023 22:25:00,71.68,71.73,71.68,71.73,285 16032,20241023 22:30:00,71.74,71.78,71.69,71.73,469 16033,20241023 22:35:00,71.74,71.76,71.72,71.74,191 16034,20241023 22:40:00,71.74,71.74,71.68,71.71,229 16035,20241023 22:45:00,71.7,71.76,71.7,71.76,197 16036,20241023 22:50:00,71.76,71.8,71.76,71.79,278 16037,20241023 22:55:00,71.79,71.8,71.74,71.78,237 16038,20241023 23:00:00,71.77,71.78,71.75,71.78,96 16039,20241023 23:05:00,71.78,71.79,71.73,71.75,243 16040,20241023 23:10:00,71.74,71.8,71.74,71.77,217 16041,20241023 23:15:00,71.77,71.78,71.7,71.7,159 16042,20241023 23:20:00,71.71,71.76,71.71,71.74,187 16043,20241023 23:25:00,71.75,71.79,71.74,71.78,174 16044,20241023 23:30:00,71.77,71.79,71.75,71.76,271 16045,20241023 23:35:00,71.76,71.77,71.74,71.76,91 16046,20241023 23:40:00,71.76,71.77,71.74,71.77,107 16047,20241023 23:45:00,71.77,71.77,71.71,71.71,116 16048,20241023 23:50:00,71.72,71.73,71.7,71.73,250 16049,20241023 23:55:00,71.73,71.74,71.68,71.68,215 16050,20241024 00:00:00,71.68,71.69,71.66,71.68,178 16051,20241024 00:05:00,71.67,71.69,71.65,71.69,98 16052,20241024 00:10:00,71.69,71.7,71.68,71.69,79 16053,20241024 00:15:00,71.69,71.69,71.67,71.69,52 16054,20241024 00:20:00,71.69,71.7,71.67,71.7,66 16055,20241024 00:25:00,71.7,71.71,71.68,71.71,74 16056,20241024 00:30:00,71.71,71.74,71.7,71.73,130 16057,20241024 00:35:00,71.73,71.75,71.7,71.74,143 16058,20241024 00:40:00,71.74,71.75,71.69,71.7,184 16059,20241024 00:45:00,71.7,71.71,71.68,71.71,90 16060,20241024 00:50:00,71.7,71.72,71.69,71.71,164 16061,20241024 00:55:00,71.71,71.73,71.71,71.72,70 16062,20241024 01:00:00,71.72,71.74,71.71,71.73,105 16063,20241024 01:05:00,71.73,71.74,71.72,71.72,64 16064,20241024 01:10:00,71.72,71.73,71.71,71.73,64 16065,20241024 01:15:00,71.73,71.73,71.69,71.7,55 16066,20241024 01:20:00,71.7,71.73,71.7,71.71,84 16067,20241024 01:25:00,71.71,71.71,71.67,71.68,60 16068,20241024 01:30:00,71.69,71.69,71.62,71.65,303 16069,20241024 01:35:00,71.65,71.68,71.62,71.66,127 16070,20241024 01:40:00,71.67,71.67,71.61,71.63,140 16071,20241024 01:45:00,71.63,71.65,71.58,71.6,261 16072,20241024 01:50:00,71.59,71.67,71.59,71.59,241 16073,20241024 01:55:00,71.59,71.62,71.57,71.58,147 16074,20241024 02:00:00,71.58,71.59,71.51,71.52,464 16075,20241024 02:05:00,71.52,71.58,71.5,71.56,281 16076,20241024 02:10:00,71.56,71.59,71.53,71.56,214 16077,20241024 02:15:00,71.56,71.56,71.52,71.54,141 16078,20241024 02:20:00,71.54,71.59,71.53,71.56,146 16079,20241024 02:25:00,71.56,71.58,71.54,71.55,123 16080,20241024 02:30:00,71.55,71.56,71.52,71.56,148 16081,20241024 02:35:00,71.56,71.57,71.5,71.53,153 16082,20241024 02:40:00,71.53,71.57,71.5,71.55,212 16083,20241024 02:45:00,71.55,71.56,71.5,71.52,164 16084,20241024 02:50:00,71.52,71.61,71.52,71.59,196 16085,20241024 02:55:00,71.58,71.63,71.56,71.57,255 16086,20241024 03:00:00,71.57,71.68,71.57,71.65,439 16087,20241024 03:05:00,71.65,71.86,71.65,71.83,874 16088,20241024 03:10:00,71.83,72.02,71.79,71.9,1422 16089,20241024 03:15:00,71.89,71.89,71.81,71.85,468 16090,20241024 03:20:00,71.84,71.88,71.77,71.81,320 16091,20241024 03:25:00,71.81,71.84,71.74,71.76,349 16092,20241024 03:30:00,71.76,71.79,71.6,71.7,657 16093,20241024 03:35:00,71.69,71.81,71.67,71.68,587 16094,20241024 03:40:00,71.68,71.69,71.57,71.63,484 16095,20241024 03:45:00,71.62,71.79,71.62,71.78,414 16096,20241024 03:50:00,71.78,71.91,71.71,71.89,615 16097,20241024 03:55:00,71.88,72.04,71.87,72.0,1171 16098,20241024 04:00:00,72.0,72.19,72.0,72.09,1921 16099,20241024 04:05:00,72.09,72.15,72.05,72.07,691 16100,20241024 04:10:00,72.07,72.07,71.98,72.06,644 16101,20241024 04:15:00,72.07,72.08,71.94,72.0,682 16102,20241024 04:20:00,72.0,72.05,71.94,71.97,595 16103,20241024 04:25:00,71.98,72.04,71.85,71.91,777 16104,20241024 04:30:00,71.91,71.97,71.81,71.91,805 16105,20241024 04:35:00,71.92,71.94,71.78,71.81,891 16106,20241024 04:40:00,71.81,71.93,71.81,71.88,445 16107,20241024 04:45:00,71.87,71.89,71.77,71.8,462 16108,20241024 04:50:00,71.8,71.98,71.8,71.95,498 16109,20241024 04:55:00,71.96,71.98,71.94,71.96,374 16110,20241024 05:00:00,71.96,72.08,71.95,72.03,689 16111,20241024 05:05:00,72.03,72.09,71.98,72.08,648 16112,20241024 05:10:00,72.06,72.12,71.98,72.0,494 16113,20241024 05:15:00,72.0,72.08,71.95,72.07,432 16114,20241024 05:20:00,72.08,72.14,72.07,72.12,657 16115,20241024 05:25:00,72.11,72.27,72.09,72.26,1138 16116,20241024 05:30:00,72.25,72.27,72.17,72.21,597 16117,20241024 05:35:00,72.21,72.27,72.17,72.21,432 16118,20241024 05:40:00,72.23,72.24,72.12,72.18,462 16119,20241024 05:45:00,72.18,72.23,72.16,72.19,406 16120,20241024 05:50:00,72.2,72.26,72.18,72.25,344 16121,20241024 05:55:00,72.25,72.3,72.18,72.19,944 16122,20241024 06:00:00,72.2,72.34,72.2,72.28,1197 16123,20241024 06:05:00,72.28,72.31,72.27,72.27,435 16124,20241024 06:10:00,72.28,72.33,72.26,72.29,393 16125,20241024 06:15:00,72.3,72.34,72.26,72.27,334 16126,20241024 06:20:00,72.27,72.27,72.13,72.15,756 16127,20241024 06:25:00,72.15,72.19,72.13,72.17,315 16128,20241024 06:30:00,72.17,72.17,71.93,72.03,1202 16129,20241024 06:35:00,72.03,72.05,71.89,71.95,668 16130,20241024 06:40:00,71.94,71.95,71.81,71.82,726 16131,20241024 06:45:00,71.82,71.87,71.81,71.82,352 16132,20241024 06:50:00,71.83,71.83,71.45,71.62,3271 16133,20241024 06:55:00,71.61,71.62,71.48,71.51,858 16134,20241024 07:00:00,71.5,71.56,71.34,71.38,1256 16135,20241024 07:05:00,71.38,71.41,71.36,71.38,679 16136,20241024 07:10:00,71.39,71.57,71.37,71.54,1153 16137,20241024 07:15:00,71.54,71.59,71.47,71.51,720 16138,20241024 07:20:00,71.51,71.59,71.51,71.54,537 16139,20241024 07:25:00,71.54,71.54,71.39,71.42,607 16140,20241024 07:30:00,71.41,71.46,71.39,71.42,377 16141,20241024 07:35:00,71.41,71.42,71.18,71.27,1735 16142,20241024 07:40:00,71.26,71.34,71.15,71.33,1093 16143,20241024 07:45:00,71.33,71.43,71.16,71.23,1323 16144,20241024 07:50:00,71.22,71.22,71.03,71.15,1150 16145,20241024 07:55:00,71.15,71.15,71.05,71.06,541 16146,20241024 08:00:00,71.06,71.1,70.93,70.97,2217 16147,20241024 08:05:00,70.96,71.23,70.96,71.22,1580 16148,20241024 08:10:00,71.21,71.28,71.12,71.22,1177 16149,20241024 08:15:00,71.22,71.32,71.21,71.25,761 16150,20241024 08:20:00,71.26,71.42,71.26,71.33,1052 16151,20241024 08:25:00,71.33,71.37,71.25,71.31,526 16152,20241024 08:30:00,71.3,71.36,71.24,71.3,1062 16153,20241024 08:35:00,71.3,71.41,71.26,71.34,811 16154,20241024 08:40:00,71.35,71.36,71.22,71.28,747 16155,20241024 08:45:00,71.28,71.35,71.25,71.3,751 16156,20241024 08:50:00,71.31,71.42,71.25,71.26,1050 16157,20241024 08:55:00,71.27,71.3,71.13,71.18,1333 16158,20241024 09:00:00,71.18,71.28,71.04,71.22,3142 16159,20241024 09:05:00,71.23,71.3,71.13,71.25,1397 16160,20241024 09:10:00,71.25,71.36,71.14,71.16,2093 16161,20241024 09:15:00,71.15,71.25,71.09,71.15,1670 16162,20241024 09:20:00,71.15,71.21,71.05,71.19,1456 16163,20241024 09:25:00,71.18,71.29,71.18,71.19,1207 16164,20241024 09:30:00,71.18,71.45,71.15,71.41,2019 16165,20241024 09:35:00,71.42,71.52,71.33,71.37,2175 16166,20241024 09:40:00,71.37,71.5,71.37,71.47,1040 16167,20241024 09:45:00,71.47,71.55,71.41,71.42,1474 16168,20241024 09:50:00,71.43,71.46,71.11,71.15,2854 16169,20241024 09:55:00,71.14,71.25,71.0,71.2,2576 16170,20241024 10:00:00,71.21,71.27,71.04,71.08,1319 16171,20241024 10:05:00,71.08,71.13,70.99,71.09,1771 16172,20241024 10:10:00,71.1,71.1,70.87,70.97,3009 16173,20241024 10:15:00,70.96,71.03,70.89,70.99,1904 16174,20241024 10:20:00,70.97,71.01,70.76,70.83,2972 16175,20241024 10:25:00,70.83,70.93,70.8,70.81,1883 16176,20241024 10:30:00,70.81,70.81,70.56,70.63,3085 16177,20241024 10:35:00,70.63,70.77,70.53,70.7,2367 16178,20241024 10:40:00,70.69,70.74,70.35,70.46,3661 16179,20241024 10:45:00,70.46,70.46,70.2,70.32,4907 16180,20241024 10:50:00,70.33,70.35,69.96,70.1,5807 16181,20241024 10:55:00,70.11,70.29,70.1,70.21,3126 16182,20241024 11:00:00,70.22,70.36,70.03,70.05,3030 16183,20241024 11:05:00,70.06,70.1,69.95,70.04,2314 16184,20241024 11:10:00,70.05,70.18,69.98,70.07,2476 16185,20241024 11:15:00,70.08,70.17,69.97,70.0,2033 16186,20241024 11:20:00,70.0,70.24,69.95,70.14,2140 16187,20241024 11:25:00,70.14,70.34,70.1,70.25,2709 16188,20241024 11:30:00,70.26,70.48,70.22,70.3,4059 16189,20241024 11:35:00,70.29,70.35,70.14,70.17,2056 16190,20241024 11:40:00,70.16,70.33,70.16,70.21,1203 16191,20241024 11:45:00,70.21,70.27,70.14,70.2,855 16192,20241024 11:50:00,70.19,70.23,70.03,70.04,1360 16193,20241024 11:55:00,70.04,70.1,69.97,70.0,1785 16194,20241024 12:00:00,70.0,70.08,69.98,70.05,1346 16195,20241024 12:05:00,70.06,70.08,69.77,69.81,2827 16196,20241024 12:10:00,69.81,69.93,69.8,69.87,1846 16197,20241024 12:15:00,69.88,70.1,69.88,70.05,1799 16198,20241024 12:20:00,70.04,70.09,69.96,70.08,1075 16199,20241024 12:25:00,70.07,70.2,70.07,70.18,1241 16200,20241024 12:30:00,70.17,70.23,70.05,70.07,1153 16201,20241024 12:35:00,70.06,70.07,69.98,70.01,912 16202,20241024 12:40:00,70.01,70.11,69.98,70.04,764 16203,20241024 12:45:00,70.05,70.11,69.91,69.96,1564 16204,20241024 12:50:00,69.96,70.01,69.93,69.95,759 16205,20241024 12:55:00,69.94,69.95,69.83,69.88,813 16206,20241024 13:00:00,69.88,70.04,69.88,69.98,821 16207,20241024 13:05:00,69.97,70.05,69.93,69.97,675 16208,20241024 13:10:00,69.96,69.99,69.92,69.94,648 16209,20241024 13:15:00,69.94,70.08,69.91,69.97,1035 16210,20241024 13:20:00,69.98,70.16,69.97,70.14,1338 16211,20241024 13:25:00,70.14,70.15,70.05,70.06,769 16212,20241024 13:30:00,70.05,70.1,70.02,70.03,481 16213,20241024 13:35:00,70.03,70.1,70.02,70.05,786 16214,20241024 13:40:00,70.05,70.12,70.05,70.12,385 16215,20241024 13:45:00,70.11,70.11,70.04,70.05,400 16216,20241024 13:50:00,70.05,70.06,69.98,70.03,654 16217,20241024 13:55:00,70.03,70.12,70.03,70.09,610 16218,20241024 14:00:00,70.09,70.21,70.08,70.1,1394 16219,20241024 14:05:00,70.09,70.1,69.93,69.94,1388 16220,20241024 14:10:00,69.94,70.07,69.93,70.06,733 16221,20241024 14:15:00,70.06,70.09,70.03,70.09,698 16222,20241024 14:20:00,70.08,70.09,70.02,70.08,834 16223,20241024 14:25:00,70.08,70.24,70.08,70.18,4958 16224,20241024 14:30:00,70.18,70.32,70.16,70.29,2610 16225,20241024 14:35:00,70.29,70.33,70.27,70.27,855 16226,20241024 14:40:00,70.27,70.37,70.25,70.32,857 16227,20241024 14:45:00,70.31,70.32,70.21,70.23,414 16228,20241024 14:50:00,70.23,70.32,70.23,70.29,338 16229,20241024 14:55:00,70.29,70.32,70.28,70.31,195 16230,20241024 15:00:00,70.31,70.43,70.3,70.41,1189 16231,20241024 15:05:00,70.41,70.48,70.41,70.48,889 16232,20241024 15:10:00,70.48,70.53,70.47,70.53,540 16233,20241024 15:15:00,70.52,70.52,70.43,70.46,510 16234,20241024 15:20:00,70.47,70.48,70.43,70.46,291 16235,20241024 15:25:00,70.46,70.48,70.45,70.47,269 16236,20241024 15:30:00,70.46,70.53,70.46,70.51,404 16237,20241024 15:35:00,70.51,70.52,70.48,70.49,189 16238,20241024 15:40:00,70.49,70.5,70.46,70.48,370 16239,20241024 15:45:00,70.47,70.47,70.44,70.47,305 16240,20241024 15:50:00,70.47,70.52,70.47,70.5,357 16241,20241024 15:55:00,70.51,70.55,70.5,70.52,355 16242,20241024 16:00:00,70.53,70.53,70.48,70.49,281 16243,20241024 16:05:00,70.5,70.5,70.46,70.48,120 16244,20241024 16:10:00,70.48,70.49,70.46,70.47,244 16245,20241024 16:15:00,70.48,70.49,70.44,70.46,158 16246,20241024 16:20:00,70.47,70.52,70.46,70.51,177 16247,20241024 16:25:00,70.5,70.53,70.49,70.5,132 16248,20241024 16:30:00,70.49,70.5,70.42,70.43,181 16249,20241024 16:35:00,70.42,70.43,70.35,70.41,257 16250,20241024 16:40:00,70.41,70.42,70.39,70.4,62 16251,20241024 16:45:00,70.4,70.42,70.34,70.37,272 16252,20241024 16:50:00,70.36,70.39,70.33,70.37,183 16253,20241024 16:55:00,70.38,70.38,70.33,70.33,140 16254,20241024 18:00:00,70.33,70.46,70.32,70.44,350 16255,20241024 18:05:00,70.41,70.46,70.41,70.46,144 16256,20241024 18:10:00,70.46,70.47,70.45,70.47,34 16257,20241024 18:15:00,70.46,70.48,70.45,70.46,65 16258,20241024 18:20:00,70.46,70.47,70.45,70.47,69 16259,20241024 18:25:00,70.47,70.49,70.45,70.48,84 16260,20241024 18:30:00,70.47,70.49,70.46,70.46,42 16261,20241024 18:35:00,70.47,70.48,70.47,70.47,21 16262,20241024 18:40:00,70.47,70.48,70.45,70.45,35 16263,20241024 18:45:00,70.46,70.47,70.45,70.45,12 16264,20241024 18:50:00,70.46,70.47,70.46,70.47,29 16265,20241024 18:55:00,70.46,70.46,70.41,70.41,126 16266,20241024 19:00:00,70.41,70.42,70.39,70.39,33 16267,20241024 19:05:00,70.4,70.4,70.38,70.39,37 16268,20241024 19:10:00,70.39,70.43,70.39,70.41,70 16269,20241024 19:15:00,70.42,70.44,70.41,70.43,11 16270,20241024 19:20:00,70.44,70.45,70.43,70.45,24 16271,20241024 19:25:00,70.44,70.45,70.42,70.43,20 16272,20241024 19:30:00,70.43,70.43,70.4,70.41,24 16273,20241024 19:35:00,70.42,70.42,70.39,70.4,17 16274,20241024 19:40:00,70.4,70.42,70.4,70.42,20 16275,20241024 19:45:00,70.43,70.43,70.4,70.41,20 16276,20241024 19:50:00,70.41,70.43,70.41,70.43,33 16277,20241024 19:55:00,70.43,70.44,70.43,70.44,17 16278,20241024 20:00:00,70.44,70.63,70.44,70.62,504 16279,20241024 20:05:00,70.62,70.68,70.58,70.65,266 16280,20241024 20:10:00,70.64,70.69,70.63,70.68,251 16281,20241024 20:15:00,70.67,70.69,70.65,70.69,124 16282,20241024 20:20:00,70.67,70.67,70.62,70.62,207 16283,20241024 20:25:00,70.64,70.64,70.57,70.58,140 16284,20241024 20:30:00,70.58,70.63,70.58,70.61,66 16285,20241024 20:35:00,70.61,70.63,70.6,70.62,46 16286,20241024 20:40:00,70.61,70.61,70.54,70.56,141 16287,20241024 20:45:00,70.55,70.58,70.55,70.56,48 16288,20241024 20:50:00,70.56,70.59,70.54,70.59,71 16289,20241024 20:55:00,70.6,70.65,70.59,70.6,217 16290,20241024 21:00:00,70.59,70.59,70.47,70.55,769 16291,20241024 21:05:00,70.54,70.56,70.52,70.52,103 16292,20241024 21:10:00,70.52,70.55,70.47,70.47,147 16293,20241024 21:15:00,70.49,70.52,70.39,70.43,282 16294,20241024 21:20:00,70.43,70.47,70.43,70.46,132 16295,20241024 21:25:00,70.45,70.46,70.42,70.46,112 16296,20241024 21:30:00,70.46,70.49,70.43,70.49,107 16297,20241024 21:35:00,70.5,70.55,70.44,70.49,231 16298,20241024 21:40:00,70.5,70.51,70.43,70.45,121 16299,20241024 21:45:00,70.45,70.49,70.44,70.46,78 16300,20241024 21:50:00,70.45,70.45,70.36,70.37,185 16301,20241024 21:55:00,70.37,70.42,70.36,70.38,122 16302,20241024 22:00:00,70.38,70.42,70.37,70.37,190 16303,20241024 22:05:00,70.37,70.41,70.32,70.37,287 16304,20241024 22:10:00,70.36,70.41,70.35,70.41,163 16305,20241024 22:15:00,70.4,70.46,70.4,70.44,143 16306,20241024 22:20:00,70.43,70.44,70.42,70.43,63 16307,20241024 22:25:00,70.43,70.47,70.42,70.47,77 16308,20241024 22:30:00,70.46,70.51,70.46,70.48,237 16309,20241024 22:35:00,70.49,70.5,70.44,70.44,107 16310,20241024 22:40:00,70.43,70.45,70.41,70.44,118 16311,20241024 22:45:00,70.43,70.46,70.42,70.46,118 16312,20241024 22:50:00,70.46,70.48,70.44,70.45,62 16313,20241024 22:55:00,70.45,70.48,70.45,70.46,95 16314,20241024 23:00:00,70.46,70.5,70.45,70.45,86 16315,20241024 23:05:00,70.46,70.46,70.42,70.42,58 16316,20241024 23:10:00,70.42,70.44,70.3,70.3,366 16317,20241024 23:15:00,70.31,70.35,70.28,70.34,266 16318,20241024 23:20:00,70.35,70.37,70.32,70.37,161 16319,20241024 23:25:00,70.37,70.38,70.33,70.37,166 16320,20241024 23:30:00,70.36,70.38,70.33,70.33,188 16321,20241024 23:35:00,70.34,70.37,70.34,70.35,89 16322,20241024 23:40:00,70.34,70.35,70.3,70.31,141 16323,20241024 23:45:00,70.3,70.32,70.29,70.32,73 16324,20241024 23:50:00,70.32,70.35,70.31,70.32,106 16325,20241024 23:55:00,70.32,70.32,70.29,70.3,53 16326,20241025 00:00:00,70.29,70.32,70.28,70.31,99 16327,20241025 00:05:00,70.32,70.32,70.28,70.3,93 16328,20241025 00:10:00,70.3,70.31,70.28,70.29,92 16329,20241025 00:15:00,70.29,70.3,70.27,70.28,77 16330,20241025 00:20:00,70.28,70.29,70.27,70.27,71 16331,20241025 00:25:00,70.27,70.28,70.25,70.28,114 16332,20241025 00:30:00,70.28,70.32,70.27,70.3,134 16333,20241025 00:35:00,70.31,70.35,70.3,70.34,52 16334,20241025 00:40:00,70.34,70.35,70.33,70.33,20 16335,20241025 00:45:00,70.34,70.35,70.32,70.32,38 16336,20241025 00:50:00,70.31,70.34,70.31,70.34,36 16337,20241025 00:55:00,70.34,70.34,70.3,70.31,49 16338,20241025 01:00:00,70.32,70.34,70.31,70.32,47 16339,20241025 01:05:00,70.32,70.32,70.31,70.32,58 16340,20241025 01:10:00,70.33,70.34,70.31,70.33,123 16341,20241025 01:15:00,70.33,70.35,70.32,70.35,69 16342,20241025 01:20:00,70.35,70.36,70.34,70.35,40 16343,20241025 01:25:00,70.35,70.36,70.34,70.36,46 16344,20241025 01:30:00,70.35,70.42,70.35,70.36,265 16345,20241025 01:35:00,70.36,70.38,70.33,70.35,132 16346,20241025 01:40:00,70.36,70.4,70.36,70.39,99 16347,20241025 01:45:00,70.38,70.4,70.36,70.38,87 16348,20241025 01:50:00,70.38,70.39,70.35,70.36,61 16349,20241025 01:55:00,70.36,70.39,70.32,70.37,139 16350,20241025 02:00:00,70.37,70.38,70.33,70.37,88 16351,20241025 02:05:00,70.37,70.42,70.37,70.4,120 16352,20241025 02:10:00,70.41,70.46,70.4,70.43,250 16353,20241025 02:15:00,70.42,70.42,70.38,70.4,159 16354,20241025 02:20:00,70.4,70.41,70.36,70.36,152 16355,20241025 02:25:00,70.36,70.36,70.29,70.34,186 16356,20241025 02:30:00,70.34,70.53,70.33,70.52,491 16357,20241025 02:35:00,70.52,70.53,70.43,70.51,286 16358,20241025 02:40:00,70.5,70.5,70.46,70.46,95 16359,20241025 02:45:00,70.48,70.53,70.48,70.52,113 16360,20241025 02:50:00,70.52,70.59,70.51,70.51,322 16361,20241025 02:55:00,70.51,70.54,70.46,70.5,206 16362,20241025 03:00:00,70.51,70.61,70.43,70.56,593 16363,20241025 03:05:00,70.57,70.61,70.44,70.47,630 16364,20241025 03:10:00,70.47,70.49,70.41,70.41,251 16365,20241025 03:15:00,70.42,70.43,70.38,70.4,205 16366,20241025 03:20:00,70.41,70.47,70.4,70.41,325 16367,20241025 03:25:00,70.41,70.42,70.37,70.41,180 16368,20241025 03:30:00,70.41,70.46,70.4,70.45,227 16369,20241025 03:35:00,70.45,70.54,70.4,70.4,350 16370,20241025 03:40:00,70.41,70.42,70.27,70.27,408 16371,20241025 03:45:00,70.28,70.28,70.17,70.22,645 16372,20241025 03:50:00,70.21,70.21,70.1,70.13,706 16373,20241025 03:55:00,70.13,70.18,70.13,70.15,336 16374,20241025 04:00:00,70.15,70.17,70.02,70.1,977 16375,20241025 04:05:00,70.1,70.15,70.01,70.05,582 16376,20241025 04:10:00,70.05,70.07,69.98,70.01,742 16377,20241025 04:15:00,70.0,70.13,69.96,70.11,707 16378,20241025 04:20:00,70.11,70.25,70.08,70.24,530 16379,20241025 04:25:00,70.24,70.25,70.09,70.15,897 16380,20241025 04:30:00,70.15,70.2,70.02,70.14,1006 16381,20241025 04:35:00,70.15,70.22,70.1,70.14,719 16382,20241025 04:40:00,70.14,70.22,70.13,70.15,483 16383,20241025 04:45:00,70.14,70.25,70.11,70.24,524 16384,20241025 04:50:00,70.25,70.49,70.24,70.28,1640 16385,20241025 04:55:00,70.29,70.35,70.26,70.29,638 16386,20241025 05:00:00,70.29,70.34,70.22,70.23,437 16387,20241025 05:05:00,70.22,70.44,70.21,70.41,552 16388,20241025 05:10:00,70.41,70.46,70.39,70.39,362 16389,20241025 05:15:00,70.39,70.57,70.36,70.51,699 16390,20241025 05:20:00,70.5,70.56,70.46,70.52,587 16391,20241025 05:25:00,70.52,70.58,70.49,70.54,306 16392,20241025 05:30:00,70.54,70.56,70.34,70.43,600 16393,20241025 05:35:00,70.43,70.47,70.4,70.46,241 16394,20241025 05:40:00,70.46,70.52,70.46,70.49,310 16395,20241025 05:45:00,70.49,70.62,70.49,70.56,780 16396,20241025 05:50:00,70.56,70.58,70.5,70.55,256 16397,20241025 05:55:00,70.55,70.57,70.52,70.53,231 16398,20241025 06:00:00,70.54,70.56,70.44,70.44,426 16399,20241025 06:05:00,70.44,70.53,70.44,70.47,223 16400,20241025 06:10:00,70.45,70.64,70.45,70.6,410 16401,20241025 06:15:00,70.6,70.6,70.54,70.57,165 16402,20241025 06:20:00,70.58,70.66,70.56,70.65,228 16403,20241025 06:25:00,70.66,70.74,70.64,70.67,629 16404,20241025 06:30:00,70.68,70.77,70.66,70.72,488 16405,20241025 06:35:00,70.71,70.73,70.66,70.7,429 16406,20241025 06:40:00,70.7,70.76,70.57,70.6,605 16407,20241025 06:45:00,70.6,70.64,70.59,70.6,356 16408,20241025 06:50:00,70.6,70.63,70.6,70.62,90 16409,20241025 06:55:00,70.62,70.68,70.61,70.68,231 16410,20241025 07:00:00,70.68,70.73,70.6,70.61,459 16411,20241025 07:05:00,70.61,70.69,70.58,70.68,255 16412,20241025 07:10:00,70.68,70.83,70.68,70.77,757 16413,20241025 07:15:00,70.77,70.85,70.74,70.82,578 16414,20241025 07:20:00,70.82,70.85,70.79,70.82,278 16415,20241025 07:25:00,70.82,70.87,70.76,70.78,570 16416,20241025 07:30:00,70.77,70.82,70.76,70.79,237 16417,20241025 07:35:00,70.79,70.79,70.72,70.73,225 16418,20241025 07:40:00,70.73,70.75,70.68,70.72,276 16419,20241025 07:45:00,70.72,70.73,70.62,70.66,384 16420,20241025 07:50:00,70.66,70.74,70.64,70.74,556 16421,20241025 07:55:00,70.73,70.75,70.71,70.74,185 16422,20241025 08:00:00,70.73,70.86,70.71,70.77,916 16423,20241025 08:05:00,70.78,70.84,70.73,70.83,323 16424,20241025 08:10:00,70.84,71.0,70.83,70.95,1536 16425,20241025 08:15:00,70.95,70.95,70.83,70.9,645 16426,20241025 08:20:00,70.9,70.94,70.78,70.81,654 16427,20241025 08:25:00,70.81,70.85,70.79,70.82,557 16428,20241025 08:30:00,70.81,70.9,70.81,70.86,651 16429,20241025 08:35:00,70.87,70.92,70.81,70.91,531 16430,20241025 08:40:00,70.91,71.07,70.9,71.06,1971 16431,20241025 08:45:00,71.06,71.08,70.97,71.05,1093 16432,20241025 08:50:00,71.06,71.1,71.03,71.07,768 16433,20241025 08:55:00,71.06,71.19,71.06,71.12,2009 16434,20241025 09:00:00,71.11,71.2,70.93,70.98,2785 16435,20241025 09:05:00,70.98,71.11,70.95,71.05,1552 16436,20241025 09:10:00,71.05,71.14,70.96,71.02,1011 16437,20241025 09:15:00,71.01,71.17,71.01,71.17,1062 16438,20241025 09:20:00,71.16,71.18,71.08,71.11,796 16439,20241025 09:25:00,71.12,71.32,71.12,71.27,2603 16440,20241025 09:30:00,71.27,71.4,71.09,71.15,3729 16441,20241025 09:35:00,71.16,71.23,71.03,71.18,1984 16442,20241025 09:40:00,71.18,71.34,71.18,71.25,1579 16443,20241025 09:45:00,71.25,71.38,71.24,71.35,1965 16444,20241025 09:50:00,71.35,71.36,71.2,71.22,1592 16445,20241025 09:55:00,71.23,71.24,71.16,71.21,1323 16446,20241025 10:00:00,71.21,71.28,71.17,71.23,1152 16447,20241025 10:05:00,71.23,71.31,71.21,71.29,877 16448,20241025 10:10:00,71.28,71.3,71.06,71.11,2476 16449,20241025 10:15:00,71.12,71.17,71.07,71.11,940 16450,20241025 10:20:00,71.11,71.23,71.06,71.09,1397 16451,20241025 10:25:00,71.09,71.22,71.05,71.18,1797 16452,20241025 10:30:00,71.18,71.26,71.11,71.19,1297 16453,20241025 10:35:00,71.19,71.23,71.14,71.21,500 16454,20241025 10:40:00,71.21,71.24,71.13,71.15,939 16455,20241025 10:45:00,71.15,71.17,71.03,71.1,1332 16456,20241025 10:50:00,71.11,71.15,70.92,70.99,2374 16457,20241025 10:55:00,70.98,71.0,70.85,70.95,2191 16458,20241025 11:00:00,70.95,70.99,70.84,70.9,1781 16459,20241025 11:05:00,70.9,70.98,70.81,70.91,1232 16460,20241025 11:10:00,70.91,70.95,70.85,70.91,966 16461,20241025 11:15:00,70.9,71.11,70.87,71.1,1299 16462,20241025 11:20:00,71.1,71.29,71.04,71.16,2039 16463,20241025 11:25:00,71.17,71.92,71.15,71.64,11222 16464,20241025 11:30:00,71.64,71.75,71.48,71.66,4161 16465,20241025 11:35:00,71.66,71.88,71.63,71.82,3580 16466,20241025 11:40:00,71.81,71.91,71.7,71.75,2890 16467,20241025 11:45:00,71.75,71.87,71.63,71.68,2339 16468,20241025 11:50:00,71.68,71.78,71.62,71.63,2218 16469,20241025 11:55:00,71.63,71.67,71.54,71.62,1761 16470,20241025 12:00:00,71.62,71.65,71.47,71.56,2369 16471,20241025 12:05:00,71.55,71.55,71.43,71.5,1944 16472,20241025 12:10:00,71.51,71.52,71.13,71.14,4927 16473,20241025 12:15:00,71.13,71.37,71.12,71.35,2258 16474,20241025 12:20:00,71.35,71.47,71.28,71.46,1266 16475,20241025 12:25:00,71.46,71.59,71.44,71.54,1746 16476,20241025 12:30:00,71.55,71.61,71.45,71.58,930 16477,20241025 12:35:00,71.58,71.7,71.57,71.63,1542 16478,20241025 12:40:00,71.62,71.66,71.57,71.61,903 16479,20241025 12:45:00,71.61,71.65,71.59,71.63,688 16480,20241025 12:50:00,71.63,71.76,71.63,71.7,1313 16481,20241025 12:55:00,71.7,71.71,71.61,71.7,1470 16482,20241025 13:00:00,71.7,71.74,71.57,71.71,1577 16483,20241025 13:05:00,71.72,71.74,71.65,71.68,714 16484,20241025 13:10:00,71.69,71.7,71.62,71.66,672 16485,20241025 13:15:00,71.65,71.71,71.59,71.68,650 16486,20241025 13:20:00,71.67,71.75,71.66,71.67,575 16487,20241025 13:25:00,71.68,71.73,71.66,71.68,712 16488,20241025 13:30:00,71.68,71.71,71.57,71.61,1283 16489,20241025 13:35:00,71.61,71.61,71.47,71.56,1216 16490,20241025 13:40:00,71.57,71.65,71.57,71.64,715 16491,20241025 13:45:00,71.63,71.68,71.6,71.62,674 16492,20241025 13:50:00,71.62,71.66,71.58,71.62,876 16493,20241025 13:55:00,71.62,71.66,71.57,71.65,737 16494,20241025 14:00:00,71.64,71.65,71.57,71.58,1227 16495,20241025 14:05:00,71.58,71.59,71.47,71.5,1082 16496,20241025 14:10:00,71.5,71.68,71.49,71.65,1010 16497,20241025 14:15:00,71.66,71.74,71.65,71.7,1675 16498,20241025 14:20:00,71.69,71.89,71.64,71.83,4102 16499,20241025 14:25:00,71.82,71.91,71.73,71.77,8232 16500,20241025 14:30:00,71.77,71.87,71.75,71.85,2965 16501,20241025 14:35:00,71.85,71.9,71.82,71.87,1367 16502,20241025 14:40:00,71.86,71.87,71.82,71.85,568 16503,20241025 14:45:00,71.85,71.85,71.79,71.83,555 16504,20241025 14:50:00,71.83,71.85,71.78,71.79,583 16505,20241025 14:55:00,71.79,71.81,71.76,71.78,1228 16506,20241025 15:00:00,71.79,71.82,71.77,71.81,629 16507,20241025 15:05:00,71.81,71.83,71.78,71.81,392 16508,20241025 15:10:00,71.81,71.84,71.8,71.8,253 16509,20241025 15:15:00,71.81,71.85,71.79,71.83,380 16510,20241025 15:20:00,71.83,71.85,71.81,71.81,395 16511,20241025 15:25:00,71.81,71.84,71.8,71.82,505 16512,20241025 15:30:00,71.83,71.83,71.72,71.73,741 16513,20241025 15:35:00,71.72,71.74,71.67,71.71,676 16514,20241025 15:40:00,71.71,71.73,71.68,71.73,305 16515,20241025 15:45:00,71.73,71.73,71.66,71.68,463 16516,20241025 15:50:00,71.68,71.7,71.63,71.67,627 16517,20241025 15:55:00,71.68,71.68,71.64,71.66,577 16518,20241025 16:00:00,71.66,71.69,71.63,71.64,333 16519,20241025 16:05:00,71.63,71.66,71.62,71.66,190 16520,20241025 16:10:00,71.65,71.65,71.63,71.63,87 16521,20241025 16:15:00,71.63,71.64,71.57,71.58,394 16522,20241025 16:20:00,71.57,71.61,71.57,71.59,114 16523,20241025 16:25:00,71.6,71.61,71.59,71.61,159 16524,20241025 16:30:00,71.62,71.63,71.59,71.62,137 16525,20241025 16:35:00,71.63,71.64,71.6,71.61,258 16526,20241025 16:40:00,71.62,71.64,71.61,71.61,188 16527,20241025 16:45:00,71.62,71.69,71.61,71.64,252 16528,20241025 16:50:00,71.65,71.7,71.64,71.68,126 16529,20241025 16:55:00,71.68,71.7,71.65,71.69,271 16530,20241027 18:00:00,68.98,69.0,67.79,68.0,11166 16531,20241027 18:05:00,67.99,68.11,67.91,68.0,2347 16532,20241027 18:10:00,68.0,68.42,68.0,68.34,2851 16533,20241027 18:15:00,68.35,68.51,68.3,68.45,1697 16534,20241027 18:20:00,68.44,68.6,68.32,68.39,1557 16535,20241027 18:25:00,68.39,68.59,68.38,68.51,953 16536,20241027 18:30:00,68.5,68.55,68.34,68.5,1629 16537,20241027 18:35:00,68.48,68.6,68.43,68.53,703 16538,20241027 18:40:00,68.52,68.58,68.5,68.57,358 16539,20241027 18:45:00,68.57,68.66,68.54,68.6,680 16540,20241027 18:50:00,68.6,68.64,68.55,68.58,315 16541,20241027 18:55:00,68.6,68.6,68.52,68.57,335 16542,20241027 19:00:00,68.57,68.68,68.54,68.66,588 16543,20241027 19:05:00,68.66,68.68,68.62,68.62,414 16544,20241027 19:10:00,68.61,68.73,68.59,68.72,669 16545,20241027 19:15:00,68.72,68.78,68.7,68.77,499 16546,20241027 19:20:00,68.76,68.77,68.68,68.69,315 16547,20241027 19:25:00,68.69,68.75,68.68,68.69,204 16548,20241027 19:30:00,68.69,68.77,68.66,68.75,296 16549,20241027 19:35:00,68.76,68.79,68.73,68.74,273 16550,20241027 19:40:00,68.73,68.81,68.72,68.8,291 16551,20241027 19:45:00,68.78,68.8,68.73,68.8,243 16552,20241027 19:50:00,68.8,68.81,68.76,68.77,163 16553,20241027 19:55:00,68.77,68.78,68.75,68.75,106 16554,20241027 20:00:00,68.76,68.83,68.74,68.8,591 16555,20241027 20:05:00,68.8,68.8,68.74,68.75,444 16556,20241027 20:10:00,68.75,68.8,68.72,68.77,291 16557,20241027 20:15:00,68.77,68.8,68.74,68.75,338 16558,20241027 20:20:00,68.74,68.79,68.74,68.79,260 16559,20241027 20:25:00,68.78,68.81,68.74,68.75,276 16560,20241027 20:30:00,68.76,68.76,68.64,68.7,500 16561,20241027 20:35:00,68.7,68.73,68.67,68.73,225 16562,20241027 20:40:00,68.73,68.8,68.73,68.77,294 16563,20241027 20:45:00,68.78,68.8,68.73,68.77,158 16564,20241027 20:50:00,68.77,68.78,68.71,68.73,163 16565,20241027 20:55:00,68.73,68.88,68.73,68.85,693 16566,20241027 21:00:00,68.85,68.85,68.57,68.58,2265 16567,20241027 21:05:00,68.57,68.57,68.38,68.43,1905 16568,20241027 21:10:00,68.43,68.44,68.34,68.36,987 16569,20241027 21:15:00,68.36,68.47,68.35,68.37,849 16570,20241027 21:20:00,68.37,68.5,68.37,68.49,719 16571,20241027 21:25:00,68.49,68.57,68.41,68.43,616 16572,20241027 21:30:00,68.43,68.57,68.43,68.56,492 16573,20241027 21:35:00,68.55,68.55,68.48,68.5,267 16574,20241027 21:40:00,68.5,68.55,68.49,68.53,507 16575,20241027 21:45:00,68.53,68.56,68.51,68.51,444 16576,20241027 21:50:00,68.51,68.61,68.49,68.58,660 16577,20241027 21:55:00,68.57,68.59,68.52,68.58,466 16578,20241027 22:00:00,68.57,68.59,68.49,68.53,476 16579,20241027 22:05:00,68.53,68.6,68.53,68.59,190 16580,20241027 22:10:00,68.58,68.59,68.55,68.58,266 16581,20241027 22:15:00,68.58,68.6,68.57,68.59,219 16582,20241027 22:20:00,68.59,68.6,68.57,68.59,124 16583,20241027 22:25:00,68.57,68.63,68.57,68.61,227 16584,20241027 22:30:00,68.6,68.6,68.46,68.47,382 16585,20241027 22:35:00,68.47,68.49,68.41,68.48,453 16586,20241027 22:40:00,68.47,68.48,68.43,68.44,209 16587,20241027 22:45:00,68.44,68.5,68.43,68.5,154 16588,20241027 22:50:00,68.49,68.5,68.46,68.5,101 16589,20241027 22:55:00,68.49,68.53,68.48,68.48,149 16590,20241027 23:00:00,68.48,68.51,68.46,68.5,175 16591,20241027 23:05:00,68.5,68.51,68.48,68.49,177 16592,20241027 23:10:00,68.49,68.51,68.48,68.5,120 16593,20241027 23:15:00,68.5,68.52,68.49,68.52,157 16594,20241027 23:20:00,68.51,68.53,68.48,68.48,217 16595,20241027 23:25:00,68.48,68.52,68.48,68.52,173 16596,20241027 23:30:00,68.52,68.7,68.51,68.69,727 16597,20241027 23:35:00,68.69,68.7,68.61,68.61,321 16598,20241027 23:40:00,68.61,68.62,68.53,68.57,252 16599,20241027 23:45:00,68.57,68.6,68.54,68.55,226 16600,20241027 23:50:00,68.54,68.58,68.52,68.53,133 16601,20241027 23:55:00,68.53,68.54,68.49,68.49,145 16602,20241028 00:00:00,68.49,68.49,68.44,68.45,341 16603,20241028 00:05:00,68.46,68.47,68.42,68.43,516 16604,20241028 00:10:00,68.43,68.45,68.41,68.44,193 16605,20241028 00:15:00,68.44,68.45,68.42,68.43,123 16606,20241028 00:20:00,68.43,68.43,68.36,68.39,285 16607,20241028 00:25:00,68.4,68.4,68.36,68.38,205 16608,20241028 00:30:00,68.38,68.44,68.36,68.43,262 16609,20241028 00:35:00,68.43,68.43,68.4,68.4,128 16610,20241028 00:40:00,68.4,68.45,68.4,68.44,242 16611,20241028 00:45:00,68.45,68.51,68.44,68.47,337 16612,20241028 00:50:00,68.47,68.51,68.47,68.5,203 16613,20241028 00:55:00,68.49,68.51,68.49,68.51,88 16614,20241028 01:00:00,68.5,68.51,68.44,68.46,264 16615,20241028 01:05:00,68.46,68.46,68.38,68.39,211 16616,20241028 01:10:00,68.39,68.46,68.38,68.42,251 16617,20241028 01:15:00,68.43,68.45,68.42,68.43,106 16618,20241028 01:20:00,68.43,68.45,68.42,68.44,102 16619,20241028 01:25:00,68.44,68.46,68.42,68.42,60 16620,20241028 01:30:00,68.42,68.44,68.41,68.43,248 16621,20241028 01:35:00,68.43,68.48,68.4,68.45,249 16622,20241028 01:40:00,68.44,68.44,68.41,68.41,76 16623,20241028 01:45:00,68.41,68.42,68.39,68.4,151 16624,20241028 01:50:00,68.4,68.41,68.38,68.41,100 16625,20241028 01:55:00,68.42,68.45,68.41,68.43,134 16626,20241028 02:00:00,68.43,68.46,68.41,68.46,217 16627,20241028 02:05:00,68.45,68.53,68.45,68.52,198 16628,20241028 02:10:00,68.51,68.59,68.5,68.59,258 16629,20241028 02:15:00,68.58,68.6,68.53,68.55,402 16630,20241028 02:20:00,68.55,68.6,68.49,68.58,638 16631,20241028 02:25:00,68.59,68.62,68.56,68.6,294 16632,20241028 02:30:00,68.59,68.68,68.55,68.63,1173 16633,20241028 02:35:00,68.63,68.71,68.62,68.69,1134 16634,20241028 02:40:00,68.68,68.78,68.64,68.64,1116 16635,20241028 02:45:00,68.64,68.67,68.61,68.67,432 16636,20241028 02:50:00,68.66,68.73,68.65,68.69,362 16637,20241028 02:55:00,68.69,68.69,68.61,68.66,255 16638,20241028 03:00:00,68.67,68.67,68.56,68.59,884 16639,20241028 03:05:00,68.6,68.64,68.55,68.56,675 16640,20241028 03:10:00,68.57,68.59,68.54,68.58,543 16641,20241028 03:15:00,68.59,68.61,68.52,68.58,514 16642,20241028 03:20:00,68.57,68.61,68.55,68.59,281 16643,20241028 03:25:00,68.59,68.69,68.58,68.67,801 16644,20241028 03:30:00,68.67,68.79,68.64,68.76,505 16645,20241028 03:35:00,68.76,68.77,68.72,68.75,283 16646,20241028 03:40:00,68.75,68.77,68.68,68.69,360 16647,20241028 03:45:00,68.69,68.69,68.61,68.62,573 16648,20241028 03:50:00,68.63,68.68,68.57,68.61,664 16649,20241028 03:55:00,68.61,68.65,68.55,68.56,530 16650,20241028 04:00:00,68.56,68.59,68.45,68.45,1178 16651,20241028 04:05:00,68.46,68.52,68.41,68.46,1227 16652,20241028 04:10:00,68.46,68.48,68.31,68.36,948 16653,20241028 04:15:00,68.36,68.38,68.31,68.31,688 16654,20241028 04:20:00,68.32,68.35,68.23,68.25,990 16655,20241028 04:25:00,68.25,68.33,68.14,68.27,1734 16656,20241028 04:30:00,68.26,68.41,68.26,68.3,1362 16657,20241028 04:35:00,68.29,68.4,68.28,68.38,904 16658,20241028 04:40:00,68.38,68.4,68.29,68.3,613 16659,20241028 04:45:00,68.3,68.32,68.19,68.32,872 16660,20241028 04:50:00,68.32,68.4,68.29,68.34,841 16661,20241028 04:55:00,68.34,68.39,68.22,68.27,836 16662,20241028 05:00:00,68.26,68.28,67.99,68.01,2773 16663,20241028 05:05:00,68.01,68.06,67.81,67.83,2448 16664,20241028 05:10:00,67.83,67.84,67.67,67.75,3091 16665,20241028 05:15:00,67.74,67.82,67.72,67.75,1128 16666,20241028 05:20:00,67.75,67.78,67.71,67.73,1321 16667,20241028 05:25:00,67.72,67.74,67.43,67.45,2751 16668,20241028 05:30:00,67.46,67.52,67.32,67.41,2360 16669,20241028 05:35:00,67.41,67.5,67.32,67.46,2006 16670,20241028 05:40:00,67.45,67.49,67.38,67.39,982 16671,20241028 05:45:00,67.38,67.38,67.19,67.25,2053 16672,20241028 05:50:00,67.25,67.32,67.19,67.22,1561 16673,20241028 05:55:00,67.22,67.23,67.14,67.22,1363 16674,20241028 06:00:00,67.22,67.43,67.14,67.31,2828 16675,20241028 06:05:00,67.32,67.36,67.18,67.23,854 16676,20241028 06:10:00,67.23,67.45,67.18,67.41,1732 16677,20241028 06:15:00,67.4,67.46,67.27,67.29,1110 16678,20241028 06:20:00,67.28,67.34,67.22,67.3,987 16679,20241028 06:25:00,67.32,67.34,67.25,67.25,854 16680,20241028 06:30:00,67.25,67.38,67.24,67.27,670 16681,20241028 06:35:00,67.27,67.59,67.26,67.55,2093 16682,20241028 06:40:00,67.54,67.59,67.48,67.49,1141 16683,20241028 06:45:00,67.49,67.58,67.47,67.56,941 16684,20241028 06:50:00,67.55,67.55,67.36,67.4,850 16685,20241028 06:55:00,67.4,67.48,67.36,67.48,706 16686,20241028 07:00:00,67.47,67.65,67.47,67.57,1272 16687,20241028 07:05:00,67.58,67.62,67.51,67.58,616 16688,20241028 07:10:00,67.59,67.68,67.58,67.61,900 16689,20241028 07:15:00,67.62,67.71,67.55,67.69,1115 16690,20241028 07:20:00,67.69,67.72,67.58,67.61,1027 16691,20241028 07:25:00,67.61,67.66,67.53,67.6,873 16692,20241028 07:30:00,67.6,67.61,67.45,67.49,1016 16693,20241028 07:35:00,67.48,67.63,67.41,67.59,1223 16694,20241028 07:40:00,67.59,67.61,67.53,67.57,578 16695,20241028 07:45:00,67.57,67.6,67.44,67.45,705 16696,20241028 07:50:00,67.45,67.46,67.33,67.4,1022 16697,20241028 07:55:00,67.4,67.45,67.34,67.35,763 16698,20241028 08:00:00,67.36,67.52,67.28,67.44,2085 16699,20241028 08:05:00,67.45,67.47,67.3,67.31,848 16700,20241028 08:10:00,67.3,67.36,67.28,67.33,814 16701,20241028 08:15:00,67.33,67.37,67.26,67.32,1299 16702,20241028 08:20:00,67.32,67.39,67.31,67.35,861 16703,20241028 08:25:00,67.35,67.47,67.32,67.35,882 16704,20241028 08:30:00,67.35,67.46,67.3,67.46,1293 16705,20241028 08:35:00,67.46,67.48,67.25,67.27,1236 16706,20241028 08:40:00,67.27,67.29,67.18,67.23,1582 16707,20241028 08:45:00,67.22,67.32,67.18,67.29,1164 16708,20241028 08:50:00,67.29,67.32,67.24,67.27,1237 16709,20241028 08:55:00,67.26,67.29,67.17,67.18,1839 16710,20241028 09:00:00,67.18,67.24,66.92,67.18,6930 16711,20241028 09:05:00,67.18,67.28,67.11,67.21,3188 16712,20241028 09:10:00,67.22,67.35,67.09,67.14,2637 16713,20241028 09:15:00,67.14,67.38,67.14,67.36,2422 16714,20241028 09:20:00,67.35,67.35,67.19,67.22,1845 16715,20241028 09:25:00,67.22,67.36,67.21,67.35,2119 16716,20241028 09:30:00,67.36,67.51,67.23,67.49,3790 16717,20241028 09:35:00,67.49,67.62,67.41,67.5,3342 16718,20241028 09:40:00,67.51,67.65,67.48,67.57,2331 16719,20241028 09:45:00,67.58,67.77,67.53,67.7,3283 16720,20241028 09:50:00,67.71,67.79,67.68,67.74,2804 16721,20241028 09:55:00,67.74,67.89,67.7,67.83,2934 16722,20241028 10:00:00,67.82,67.92,67.79,67.88,2607 16723,20241028 10:05:00,67.88,67.99,67.85,67.94,2754 16724,20241028 10:10:00,67.94,68.04,67.79,67.87,3002 16725,20241028 10:15:00,67.88,67.97,67.84,67.95,1326 16726,20241028 10:20:00,67.95,67.95,67.72,67.74,1894 16727,20241028 10:25:00,67.74,67.79,67.55,67.57,2808 16728,20241028 10:30:00,67.56,67.86,67.56,67.8,2163 16729,20241028 10:35:00,67.8,67.82,67.72,67.76,1267 16730,20241028 10:40:00,67.76,67.85,67.71,67.77,1061 16731,20241028 10:45:00,67.77,67.9,67.71,67.89,1007 16732,20241028 10:50:00,67.9,68.08,67.86,68.03,2232 16733,20241028 10:55:00,68.03,68.2,68.0,68.13,2869 16734,20241028 11:00:00,68.13,68.15,67.89,67.98,1997 16735,20241028 11:05:00,67.98,68.06,67.97,68.04,1047 16736,20241028 11:10:00,68.04,68.09,68.0,68.03,826 16737,20241028 11:15:00,68.03,68.03,67.84,67.89,1343 16738,20241028 11:20:00,67.89,67.92,67.81,67.83,1221 16739,20241028 11:25:00,67.83,67.85,67.69,67.75,1938 16740,20241028 11:30:00,67.75,67.79,67.66,67.71,1517 16741,20241028 11:35:00,67.72,67.79,67.61,67.7,1527 16742,20241028 11:40:00,67.71,67.71,67.63,67.63,1037 16743,20241028 11:45:00,67.62,67.75,67.59,67.74,1409 16744,20241028 11:50:00,67.73,67.99,67.73,67.86,1618 16745,20241028 11:55:00,67.86,67.96,67.83,67.95,778 16746,20241028 12:00:00,67.95,67.99,67.87,67.92,905 16747,20241028 12:05:00,67.92,68.11,67.84,68.09,1402 16748,20241028 12:10:00,68.09,68.12,67.9,67.92,1589 16749,20241028 12:15:00,67.91,67.96,67.77,67.8,1534 16750,20241028 12:20:00,67.79,67.86,67.74,67.83,1471 16751,20241028 12:25:00,67.83,67.86,67.76,67.8,1887 16752,20241028 12:30:00,67.8,67.86,67.71,67.73,1236 16753,20241028 12:35:00,67.74,67.77,67.64,67.7,1419 16754,20241028 12:40:00,67.69,67.87,67.66,67.83,1153 16755,20241028 12:45:00,67.83,67.87,67.74,67.79,876 16756,20241028 12:50:00,67.79,67.84,67.62,67.66,1113 16757,20241028 12:55:00,67.66,67.69,67.56,67.64,1586 16758,20241028 13:00:00,67.63,67.7,67.55,67.67,1380 16759,20241028 13:05:00,67.68,67.75,67.67,67.7,780 16760,20241028 13:10:00,67.69,67.71,67.64,67.66,711 16761,20241028 13:15:00,67.66,67.7,67.62,67.67,730 16762,20241028 13:20:00,67.66,67.7,67.58,67.63,1347 16763,20241028 13:25:00,67.64,67.65,67.59,67.62,710 16764,20241028 13:30:00,67.61,67.7,67.61,67.69,597 16765,20241028 13:35:00,67.7,67.8,67.69,67.79,979 16766,20241028 13:40:00,67.8,67.8,67.67,67.71,1028 16767,20241028 13:45:00,67.71,67.76,67.7,67.72,903 16768,20241028 13:50:00,67.72,67.73,67.62,67.66,856 16769,20241028 13:55:00,67.66,67.76,67.65,67.75,853 16770,20241028 14:00:00,67.74,67.85,67.74,67.84,1206 16771,20241028 14:05:00,67.84,67.89,67.76,67.78,1170 16772,20241028 14:10:00,67.78,67.78,67.54,67.61,2875 16773,20241028 14:15:00,67.62,67.65,67.58,67.63,1811 16774,20241028 14:20:00,67.64,67.64,67.43,67.46,3724 16775,20241028 14:25:00,67.46,67.53,67.33,67.35,10301 16776,20241028 14:30:00,67.34,67.42,67.33,67.4,2901 16777,20241028 14:35:00,67.4,67.48,67.39,67.43,1014 16778,20241028 14:40:00,67.43,67.48,67.4,67.48,639 16779,20241028 14:45:00,67.48,67.53,67.47,67.5,866 16780,20241028 14:50:00,67.5,67.61,67.47,67.59,1054 16781,20241028 14:55:00,67.58,67.68,67.56,67.57,1533 16782,20241028 15:00:00,67.57,67.68,67.56,67.68,1248 16783,20241028 15:05:00,67.68,67.69,67.6,67.6,601 16784,20241028 15:10:00,67.61,67.61,67.45,67.48,1130 16785,20241028 15:15:00,67.49,67.63,67.46,67.6,932 16786,20241028 15:20:00,67.6,67.97,67.59,67.95,2789 16787,20241028 15:25:00,67.95,67.98,67.81,67.89,1728 16788,20241028 15:30:00,67.89,67.91,67.72,67.89,1644 16789,20241028 15:35:00,67.88,67.89,67.79,67.82,631 16790,20241028 15:40:00,67.81,67.84,67.79,67.8,289 16791,20241028 15:45:00,67.8,67.83,67.77,67.82,484 16792,20241028 15:50:00,67.82,67.88,67.81,67.84,1372 16793,20241028 15:55:00,67.84,67.97,67.84,67.95,1165 16794,20241028 16:00:00,67.96,68.05,67.94,67.95,556 16795,20241028 16:05:00,67.95,67.95,67.9,67.92,324 16796,20241028 16:10:00,67.92,67.99,67.92,67.95,366 16797,20241028 16:15:00,67.95,67.97,67.94,67.96,119 16798,20241028 16:20:00,67.96,68.03,67.95,68.02,447 16799,20241028 16:25:00,68.02,68.03,67.98,67.98,343 16800,20241028 16:30:00,67.98,67.99,67.95,67.95,168 16801,20241028 16:35:00,67.96,68.02,67.96,67.98,398 16802,20241028 16:40:00,67.98,68.02,67.97,68.01,308 16803,20241028 16:45:00,68.0,68.01,67.96,68.0,255 16804,20241028 16:50:00,68.0,68.03,67.99,68.02,216 16805,20241028 16:55:00,68.02,68.03,67.96,68.01,441 16806,20241028 18:00:00,68.02,68.05,67.98,68.04,265 16807,20241028 18:05:00,68.05,68.09,68.02,68.08,103 16808,20241028 18:10:00,68.08,68.09,68.03,68.04,87 16809,20241028 18:15:00,68.05,68.07,68.04,68.05,41 16810,20241028 18:20:00,68.05,68.06,68.04,68.06,33 16811,20241028 18:25:00,68.05,68.05,68.04,68.04,15 16812,20241028 18:30:00,68.04,68.04,67.99,67.99,80 16813,20241028 18:35:00,67.99,68.01,67.97,67.98,103 16814,20241028 18:40:00,67.99,68.0,67.95,67.98,82 16815,20241028 18:45:00,68.0,68.01,67.97,67.97,32 16816,20241028 18:50:00,67.98,67.98,67.97,67.98,18 16817,20241028 18:55:00,67.97,67.97,67.95,67.97,38 16818,20241028 19:00:00,67.97,67.98,67.97,67.98,50 16819,20241028 19:05:00,67.98,68.0,67.97,67.98,24 16820,20241028 19:10:00,67.99,68.0,67.97,67.97,31 16821,20241028 19:15:00,67.98,67.98,67.97,67.97,7 16822,20241028 19:20:00,67.97,67.98,67.96,67.97,17 16823,20241028 19:25:00,67.96,67.96,67.93,67.93,68 16824,20241028 19:30:00,67.93,67.94,67.9,67.9,60 16825,20241028 19:35:00,67.9,67.92,67.9,67.91,49 16826,20241028 19:40:00,67.91,67.96,67.91,67.95,39 16827,20241028 19:45:00,67.95,67.95,67.92,67.92,21 16828,20241028 19:50:00,67.92,67.93,67.91,67.93,17 16829,20241028 19:55:00,67.92,67.95,67.91,67.95,45 16830,20241028 20:00:00,67.96,67.97,67.91,67.91,204 16831,20241028 20:05:00,67.91,67.92,67.85,67.88,147 16832,20241028 20:10:00,67.87,67.92,67.87,67.92,71 16833,20241028 20:15:00,67.91,67.91,67.86,67.86,88 16834,20241028 20:20:00,67.87,67.88,67.79,67.82,187 16835,20241028 20:25:00,67.82,67.82,67.8,67.8,128 16836,20241028 20:30:00,67.8,67.81,67.79,67.8,90 16837,20241028 20:35:00,67.79,67.83,67.77,67.81,141 16838,20241028 20:40:00,67.81,67.81,67.79,67.8,86 16839,20241028 20:45:00,67.8,67.83,67.78,67.8,133 16840,20241028 20:50:00,67.79,67.81,67.78,67.78,156 16841,20241028 20:55:00,67.77,67.8,67.75,67.77,247 16842,20241028 21:00:00,67.78,67.82,67.74,67.77,465 16843,20241028 21:05:00,67.78,67.78,67.69,67.7,280 16844,20241028 21:10:00,67.7,67.72,67.68,67.69,240 16845,20241028 21:15:00,67.69,67.71,67.68,67.69,167 16846,20241028 21:20:00,67.69,67.73,67.69,67.71,192 16847,20241028 21:25:00,67.7,67.71,67.67,67.69,186 16848,20241028 21:30:00,67.69,67.7,67.66,67.67,229 16849,20241028 21:35:00,67.67,67.71,67.67,67.69,157 16850,20241028 21:40:00,67.7,67.7,67.66,67.67,197 16851,20241028 21:45:00,67.67,67.69,67.65,67.67,139 16852,20241028 21:50:00,67.66,67.68,67.65,67.65,106 16853,20241028 21:55:00,67.65,67.66,67.62,67.65,203 16854,20241028 22:00:00,67.64,67.73,67.64,67.67,310 16855,20241028 22:05:00,67.67,67.69,67.62,67.67,256 16856,20241028 22:10:00,67.67,67.7,67.66,67.7,199 16857,20241028 22:15:00,67.69,67.78,67.69,67.75,173 16858,20241028 22:20:00,67.75,67.77,67.74,67.76,117 16859,20241028 22:25:00,67.76,67.77,67.73,67.75,98 16860,20241028 22:30:00,67.75,67.76,67.7,67.72,209 16861,20241028 22:35:00,67.72,67.74,67.71,67.71,126 16862,20241028 22:40:00,67.7,67.72,67.65,67.71,331 16863,20241028 22:45:00,67.71,67.74,67.65,67.66,148 16864,20241028 22:50:00,67.65,67.66,67.62,67.66,190 16865,20241028 22:55:00,67.65,67.66,67.63,67.65,89 16866,20241028 23:00:00,67.65,67.66,67.62,67.62,129 16867,20241028 23:05:00,67.62,67.62,67.54,67.55,509 16868,20241028 23:10:00,67.54,67.57,67.51,67.56,172 16869,20241028 23:15:00,67.56,67.59,67.53,67.55,157 16870,20241028 23:20:00,67.56,67.59,67.54,67.55,220 16871,20241028 23:25:00,67.56,67.56,67.51,67.51,131 16872,20241028 23:30:00,67.52,67.54,67.51,67.53,77 16873,20241028 23:35:00,67.53,67.54,67.5,67.5,266 16874,20241028 23:40:00,67.51,67.51,67.5,67.5,54 16875,20241028 23:45:00,67.51,67.51,67.45,67.47,423 16876,20241028 23:50:00,67.48,67.48,67.38,67.39,425 16877,20241028 23:55:00,67.39,67.44,67.39,67.41,140 16878,20241029 00:00:00,67.41,67.42,67.38,67.39,195 16879,20241029 00:05:00,67.4,67.46,67.4,67.45,119 16880,20241029 00:10:00,67.46,67.48,67.44,67.44,66 16881,20241029 00:15:00,67.44,67.45,67.42,67.42,72 16882,20241029 00:20:00,67.42,67.44,67.42,67.43,42 16883,20241029 00:25:00,67.43,67.46,67.43,67.44,84 16884,20241029 00:30:00,67.45,67.45,67.43,67.44,111 16885,20241029 00:35:00,67.44,67.47,67.44,67.46,95 16886,20241029 00:40:00,67.46,67.47,67.43,67.44,83 16887,20241029 00:45:00,67.45,67.45,67.42,67.43,82 16888,20241029 00:50:00,67.43,67.44,67.42,67.42,28 16889,20241029 00:55:00,67.42,67.43,67.41,67.41,99 16890,20241029 01:00:00,67.41,67.43,67.4,67.42,71 16891,20241029 01:05:00,67.42,67.42,67.4,67.4,55 16892,20241029 01:10:00,67.41,67.43,67.41,67.42,53 16893,20241029 01:15:00,67.43,67.45,67.43,67.44,150 16894,20241029 01:20:00,67.44,67.45,67.43,67.43,87 16895,20241029 01:25:00,67.44,67.44,67.39,67.39,113 16896,20241029 01:30:00,67.39,67.44,67.36,67.39,257 16897,20241029 01:35:00,67.39,67.41,67.33,67.33,294 16898,20241029 01:40:00,67.34,67.34,67.27,67.32,275 16899,20241029 01:45:00,67.33,67.38,67.32,67.34,164 16900,20241029 01:50:00,67.35,67.35,67.31,67.32,135 16901,20241029 01:55:00,67.32,67.37,67.32,67.37,105 16902,20241029 02:00:00,67.36,67.39,67.33,67.35,151 16903,20241029 02:05:00,67.34,67.37,67.33,67.35,83 16904,20241029 02:10:00,67.35,67.36,67.33,67.34,92 16905,20241029 02:15:00,67.33,67.34,67.29,67.31,192 16906,20241029 02:20:00,67.32,67.34,67.31,67.32,80 16907,20241029 02:25:00,67.33,67.34,67.26,67.28,198 16908,20241029 02:30:00,67.28,67.29,67.22,67.23,387 16909,20241029 02:35:00,67.24,67.24,67.19,67.22,305 16910,20241029 02:40:00,67.22,67.24,67.2,67.21,163 16911,20241029 02:45:00,67.22,67.22,67.19,67.21,129 16912,20241029 02:50:00,67.21,67.3,67.21,67.26,340 16913,20241029 02:55:00,67.27,67.27,67.22,67.25,266 16914,20241029 03:00:00,67.25,67.33,67.23,67.31,365 16915,20241029 03:05:00,67.31,67.46,67.3,67.46,532 16916,20241029 03:10:00,67.45,67.52,67.41,67.5,482 16917,20241029 03:15:00,67.5,67.62,67.48,67.6,647 16918,20241029 03:20:00,67.6,67.67,67.56,67.65,317 16919,20241029 03:25:00,67.65,67.67,67.56,67.57,392 16920,20241029 03:30:00,67.58,67.71,67.56,67.7,443 16921,20241029 03:35:00,67.7,67.74,67.69,67.7,316 16922,20241029 03:40:00,67.7,67.73,67.68,67.68,239 16923,20241029 03:45:00,67.68,67.73,67.65,67.67,306 16924,20241029 03:50:00,67.67,67.72,67.66,67.7,160 16925,20241029 03:55:00,67.7,67.71,67.65,67.7,322 16926,20241029 04:00:00,67.69,67.84,67.61,67.63,821 16927,20241029 04:05:00,67.63,67.69,67.57,67.57,332 16928,20241029 04:10:00,67.58,67.59,67.5,67.51,382 16929,20241029 04:15:00,67.52,67.58,67.49,67.51,397 16930,20241029 04:20:00,67.51,67.6,67.48,67.58,342 16931,20241029 04:25:00,67.58,67.76,67.45,67.72,1316 16932,20241029 04:30:00,67.72,67.91,67.65,67.86,2348 16933,20241029 04:35:00,67.86,67.91,67.81,67.91,846 16934,20241029 04:40:00,67.91,67.97,67.86,67.92,745 16935,20241029 04:45:00,67.92,67.98,67.91,67.98,469 16936,20241029 04:50:00,67.98,67.99,67.78,67.79,866 16937,20241029 04:55:00,67.8,67.81,67.7,67.79,356 16938,20241029 05:00:00,67.8,67.85,67.71,67.84,553 16939,20241029 05:05:00,67.84,67.84,67.75,67.8,347 16940,20241029 05:10:00,67.81,67.92,67.76,67.82,500 16941,20241029 05:15:00,67.82,68.05,67.82,67.89,1196 16942,20241029 05:20:00,67.9,67.91,67.71,67.83,678 16943,20241029 05:25:00,67.83,67.83,67.7,67.76,433 16944,20241029 05:30:00,67.76,67.9,67.73,67.83,553 16945,20241029 05:35:00,67.83,67.83,67.76,67.8,225 16946,20241029 05:40:00,67.8,67.82,67.63,67.66,570 16947,20241029 05:45:00,67.67,67.84,67.65,67.71,697 16948,20241029 05:50:00,67.71,67.9,67.71,67.9,297 16949,20241029 05:55:00,67.9,67.94,67.86,67.92,455 16950,20241029 06:00:00,67.92,68.13,67.92,68.08,1223 16951,20241029 06:05:00,68.09,68.17,68.06,68.09,971 16952,20241029 06:10:00,68.1,68.1,67.95,68.0,603 16953,20241029 06:15:00,68.0,68.11,67.95,68.08,622 16954,20241029 06:20:00,68.07,68.1,68.0,68.02,488 16955,20241029 06:25:00,68.03,68.07,68.02,68.04,212 16956,20241029 06:30:00,68.05,68.07,67.97,68.06,405 16957,20241029 06:35:00,68.07,68.14,68.06,68.1,638 16958,20241029 06:40:00,68.1,68.13,68.04,68.09,668 16959,20241029 06:45:00,68.1,68.14,68.08,68.12,361 16960,20241029 06:50:00,68.12,68.15,68.1,68.13,258 16961,20241029 06:55:00,68.14,68.17,68.06,68.07,350 16962,20241029 07:00:00,68.07,68.1,68.04,68.08,244 16963,20241029 07:05:00,68.07,68.1,68.05,68.07,187 16964,20241029 07:10:00,68.07,68.33,68.05,68.28,2291 16965,20241029 07:15:00,68.29,68.38,68.19,68.29,3820 16966,20241029 07:20:00,68.29,68.41,68.2,68.41,1217 16967,20241029 07:25:00,68.4,68.52,68.32,68.35,1956 16968,20241029 07:30:00,68.34,68.34,68.14,68.25,2003 16969,20241029 07:35:00,68.25,68.32,68.21,68.27,945 16970,20241029 07:40:00,68.28,68.3,68.08,68.14,1513 16971,20241029 07:45:00,68.14,68.3,68.09,68.28,1382 16972,20241029 07:50:00,68.29,68.33,68.19,68.23,1380 16973,20241029 07:55:00,68.22,68.26,68.14,68.22,2278 16974,20241029 08:00:00,68.23,68.36,68.14,68.15,2470 16975,20241029 08:05:00,68.15,68.31,68.14,68.28,1922 16976,20241029 08:10:00,68.27,68.39,68.25,68.31,1053 16977,20241029 08:15:00,68.31,68.35,68.28,68.32,696 16978,20241029 08:20:00,68.32,68.36,68.28,68.31,688 16979,20241029 08:25:00,68.31,68.39,68.31,68.33,644 16980,20241029 08:30:00,68.33,68.42,68.27,68.38,1201 16981,20241029 08:35:00,68.38,68.38,68.31,68.33,725 16982,20241029 08:40:00,68.33,68.38,68.33,68.36,476 16983,20241029 08:45:00,68.37,68.37,68.15,68.15,971 16984,20241029 08:50:00,68.15,68.19,68.05,68.06,1129 16985,20241029 08:55:00,68.06,68.18,68.04,68.1,845 16986,20241029 09:00:00,68.1,68.1,67.79,67.87,5260 16987,20241029 09:05:00,67.87,67.96,67.84,67.96,1632 16988,20241029 09:10:00,67.96,68.08,67.88,67.91,2141 16989,20241029 09:15:00,67.9,67.94,67.81,67.83,1408 16990,20241029 09:20:00,67.82,67.86,67.7,67.76,2171 16991,20241029 09:25:00,67.75,67.77,67.58,67.69,2784 16992,20241029 09:30:00,67.69,67.74,67.49,67.55,2473 16993,20241029 09:35:00,67.54,67.68,67.46,67.56,2282 16994,20241029 09:40:00,67.56,67.58,67.38,67.42,2206 16995,20241029 09:45:00,67.43,67.45,67.33,67.37,2225 16996,20241029 09:50:00,67.38,67.71,67.38,67.62,2821 16997,20241029 09:55:00,67.63,67.68,67.56,67.61,1394 16998,20241029 10:00:00,67.62,67.87,67.59,67.77,2782 16999,20241029 10:05:00,67.77,67.82,67.69,67.74,1546 17000,20241029 10:10:00,67.74,67.82,67.56,67.61,1803 17001,20241029 10:15:00,67.61,67.67,67.53,67.57,778 17002,20241029 10:20:00,67.57,67.72,67.46,67.7,1579 17003,20241029 10:25:00,67.71,67.71,67.52,67.54,850 17004,20241029 10:30:00,67.55,67.57,67.44,67.48,1352 17005,20241029 10:35:00,67.47,67.56,67.43,67.56,1220 17006,20241029 10:40:00,67.55,67.7,67.55,67.57,1458 17007,20241029 10:45:00,67.57,67.62,67.51,67.61,1009 17008,20241029 10:50:00,67.6,67.66,67.5,67.56,1116 17009,20241029 10:55:00,67.57,67.67,67.54,67.54,1041 17010,20241029 11:00:00,67.54,67.64,67.52,67.58,751 17011,20241029 11:05:00,67.58,67.6,67.23,67.25,3454 17012,20241029 11:10:00,67.24,67.28,66.96,67.05,5697 17013,20241029 11:15:00,67.05,67.33,67.05,67.2,2371 17014,20241029 11:20:00,67.19,67.23,67.07,67.07,1632 17015,20241029 11:25:00,67.07,67.07,66.73,66.79,6286 17016,20241029 11:30:00,66.8,66.87,66.72,66.76,2924 17017,20241029 11:35:00,66.75,66.96,66.74,66.87,2182 17018,20241029 11:40:00,66.86,66.97,66.83,66.96,1552 17019,20241029 11:45:00,66.95,67.1,66.85,66.95,2098 17020,20241029 11:50:00,66.96,67.13,66.96,67.03,1048 17021,20241029 11:55:00,67.04,67.22,66.99,67.13,1432 17022,20241029 12:00:00,67.12,67.13,66.97,67.02,1538 17023,20241029 12:05:00,67.02,67.14,66.99,67.04,1415 17024,20241029 12:10:00,67.04,67.18,67.04,67.1,1258 17025,20241029 12:15:00,67.11,67.14,67.02,67.11,1035 17026,20241029 12:20:00,67.1,67.16,67.07,67.11,793 17027,20241029 12:25:00,67.1,67.16,66.96,67.03,1319 17028,20241029 12:30:00,67.03,67.36,67.0,67.3,2448 17029,20241029 12:35:00,67.31,67.33,67.13,67.14,1261 17030,20241029 12:40:00,67.14,67.21,67.07,67.16,1232 17031,20241029 12:45:00,67.16,67.23,67.15,67.21,538 17032,20241029 12:50:00,67.2,67.29,67.19,67.21,644 17033,20241029 12:55:00,67.21,67.32,67.2,67.23,817 17034,20241029 13:00:00,67.23,67.33,67.12,67.14,1311 17035,20241029 13:05:00,67.14,67.2,67.06,67.07,733 17036,20241029 13:10:00,67.08,67.09,66.97,67.05,1433 17037,20241029 13:15:00,67.05,67.06,67.01,67.01,761 17038,20241029 13:20:00,67.01,67.08,67.0,67.08,913 17039,20241029 13:25:00,67.08,67.18,67.06,67.07,989 17040,20241029 13:30:00,67.08,67.15,67.06,67.09,975 17041,20241029 13:35:00,67.09,67.15,67.09,67.11,569 17042,20241029 13:40:00,67.11,67.24,67.1,67.21,733 17043,20241029 13:45:00,67.21,67.32,67.21,67.24,1114 17044,20241029 13:50:00,67.24,67.27,67.13,67.14,640 17045,20241029 13:55:00,67.13,67.26,67.12,67.25,673 17046,20241029 14:00:00,67.25,67.31,67.23,67.3,747 17047,20241029 14:05:00,67.3,67.32,67.19,67.22,1050 17048,20241029 14:10:00,67.22,67.36,67.22,67.34,861 17049,20241029 14:15:00,67.34,67.41,67.33,67.34,1449 17050,20241029 14:20:00,67.34,67.36,67.21,67.25,1976 17051,20241029 14:25:00,67.26,67.34,67.16,67.18,11412 17052,20241029 14:30:00,67.17,67.28,67.16,67.21,2238 17053,20241029 14:35:00,67.2,67.21,67.13,67.21,935 17054,20241029 14:40:00,67.21,67.27,67.21,67.26,370 17055,20241029 14:45:00,67.26,67.27,67.18,67.19,365 17056,20241029 14:50:00,67.19,67.24,67.17,67.21,406 17057,20241029 14:55:00,67.22,67.23,67.17,67.18,377 17058,20241029 15:00:00,67.18,67.21,67.16,67.19,451 17059,20241029 15:05:00,67.17,67.28,67.11,67.13,889 17060,20241029 15:10:00,67.13,67.16,67.11,67.14,298 17061,20241029 15:15:00,67.13,67.18,67.13,67.18,163 17062,20241029 15:20:00,67.17,67.2,67.17,67.2,159 17063,20241029 15:25:00,67.2,67.21,67.16,67.17,246 17064,20241029 15:30:00,67.17,67.19,67.17,67.19,205 17065,20241029 15:35:00,67.19,67.22,67.18,67.19,311 17066,20241029 15:40:00,67.19,67.24,67.18,67.24,175 17067,20241029 15:45:00,67.25,67.27,67.22,67.24,477 17068,20241029 15:50:00,67.24,67.25,67.19,67.21,350 17069,20241029 15:55:00,67.21,67.26,67.2,67.25,433 17070,20241029 16:00:00,67.24,67.25,67.2,67.25,262 17071,20241029 16:05:00,67.24,67.32,67.24,67.3,458 17072,20241029 16:10:00,67.31,67.31,67.29,67.3,217 17073,20241029 16:15:00,67.3,67.35,67.29,67.34,367 17074,20241029 16:20:00,67.34,67.36,67.33,67.35,167 17075,20241029 16:25:00,67.35,67.37,67.33,67.35,197 17076,20241029 16:30:00,67.33,67.43,67.32,67.41,706 17077,20241029 16:35:00,67.41,67.46,67.41,67.45,454 17078,20241029 16:40:00,67.44,67.55,67.44,67.5,609 17079,20241029 16:45:00,67.51,67.55,67.49,67.54,416 17080,20241029 16:50:00,67.53,67.53,67.47,67.49,224 17081,20241029 16:55:00,67.48,67.52,67.44,67.49,246 17082,20241029 18:00:00,67.47,67.47,67.34,67.43,217 17083,20241029 18:05:00,67.43,67.45,67.4,67.42,239 17084,20241029 18:10:00,67.42,67.42,67.41,67.42,38 17085,20241029 18:15:00,67.4,67.41,67.4,67.4,41 17086,20241029 18:20:00,67.4,67.42,67.4,67.42,75 17087,20241029 18:25:00,67.42,67.44,67.42,67.42,88 17088,20241029 18:30:00,67.41,67.42,67.41,67.41,84 17089,20241029 18:35:00,67.42,67.42,67.41,67.41,75 17090,20241029 18:40:00,67.41,67.44,67.41,67.44,40 17091,20241029 18:45:00,67.45,67.48,67.45,67.46,59 17092,20241029 18:50:00,67.47,67.5,67.47,67.48,61 17093,20241029 18:55:00,67.48,67.48,67.46,67.47,23 17094,20241029 19:00:00,67.48,67.49,67.46,67.49,47 17095,20241029 19:05:00,67.48,67.48,67.45,67.46,24 17096,20241029 19:10:00,67.47,67.49,67.45,67.48,41 17097,20241029 19:15:00,67.48,67.49,67.47,67.47,13 17098,20241029 19:20:00,67.47,67.49,67.46,67.49,52 17099,20241029 19:25:00,67.49,67.5,67.48,67.49,12 17100,20241029 19:30:00,67.49,67.52,67.48,67.52,41 17101,20241029 19:35:00,67.52,67.53,67.5,67.5,54 17102,20241029 19:40:00,67.5,67.5,67.45,67.46,77 17103,20241029 19:45:00,67.46,67.47,67.45,67.46,25 17104,20241029 19:50:00,67.45,67.46,67.44,67.46,26 17105,20241029 19:55:00,67.45,67.46,67.45,67.46,28 17106,20241029 20:00:00,67.44,67.46,67.41,67.43,343 17107,20241029 20:05:00,67.42,67.43,67.4,67.42,128 17108,20241029 20:10:00,67.43,67.44,67.4,67.42,106 17109,20241029 20:15:00,67.41,67.43,67.39,67.42,117 17110,20241029 20:20:00,67.41,67.46,67.41,67.45,83 17111,20241029 20:25:00,67.45,67.45,67.43,67.45,57 17112,20241029 20:30:00,67.45,67.47,67.37,67.37,155 17113,20241029 20:35:00,67.38,67.41,67.38,67.41,126 17114,20241029 20:40:00,67.41,67.41,67.34,67.36,94 17115,20241029 20:45:00,67.35,67.38,67.34,67.36,84 17116,20241029 20:50:00,67.35,67.36,67.34,67.34,110 17117,20241029 20:55:00,67.34,67.35,67.3,67.35,188 17118,20241029 21:00:00,67.34,67.4,67.28,67.37,744 17119,20241029 21:05:00,67.36,67.4,67.33,67.37,286 17120,20241029 21:10:00,67.37,67.47,67.37,67.45,266 17121,20241029 21:15:00,67.44,67.48,67.43,67.44,152 17122,20241029 21:20:00,67.44,67.51,67.42,67.49,115 17123,20241029 21:25:00,67.5,67.52,67.49,67.51,99 17124,20241029 21:30:00,67.51,67.54,67.49,67.54,133 17125,20241029 21:35:00,67.54,67.54,67.49,67.51,361 17126,20241029 21:40:00,67.51,67.58,67.51,67.53,263 17127,20241029 21:45:00,67.52,67.54,67.46,67.47,274 17128,20241029 21:50:00,67.47,67.58,67.47,67.55,294 17129,20241029 21:55:00,67.54,67.54,67.48,67.49,135 17130,20241029 22:00:00,67.5,67.54,67.48,67.53,68 17131,20241029 22:05:00,67.54,67.56,67.52,67.56,106 17132,20241029 22:10:00,67.56,67.58,67.53,67.53,66 17133,20241029 22:15:00,67.53,67.55,67.53,67.54,44 17134,20241029 22:20:00,67.55,67.57,67.53,67.53,120 17135,20241029 22:25:00,67.53,67.54,67.49,67.49,86 17136,20241029 22:30:00,67.49,67.49,67.41,67.41,290 17137,20241029 22:35:00,67.41,67.45,67.4,67.43,293 17138,20241029 22:40:00,67.43,67.47,67.42,67.47,105 17139,20241029 22:45:00,67.46,67.49,67.43,67.49,202 17140,20241029 22:50:00,67.49,67.54,67.48,67.51,156 17141,20241029 22:55:00,67.51,67.51,67.44,67.46,133 17142,20241029 23:00:00,67.47,67.51,67.45,67.48,116 17143,20241029 23:05:00,67.48,67.61,67.47,67.58,776 17144,20241029 23:10:00,67.58,67.63,67.58,67.6,226 17145,20241029 23:15:00,67.61,67.62,67.59,67.6,131 17146,20241029 23:20:00,67.6,67.62,67.59,67.6,184 17147,20241029 23:25:00,67.6,67.6,67.57,67.58,315 17148,20241029 23:30:00,67.57,67.6,67.56,67.56,325 17149,20241029 23:35:00,67.56,67.62,67.55,67.61,414 17150,20241029 23:40:00,67.61,67.62,67.6,67.6,63 17151,20241029 23:45:00,67.61,67.64,67.6,67.61,286 17152,20241029 23:50:00,67.6,67.61,67.59,67.6,134 17153,20241029 23:55:00,67.6,67.64,67.6,67.64,139 17154,20241030 00:00:00,67.64,67.64,67.6,67.6,77 17155,20241030 00:05:00,67.6,67.65,67.6,67.62,99 17156,20241030 00:10:00,67.63,67.64,67.63,67.63,24 17157,20241030 00:15:00,67.63,67.63,67.61,67.62,45 17158,20241030 00:20:00,67.62,67.62,67.6,67.6,93 17159,20241030 00:25:00,67.61,67.62,67.6,67.62,38 17160,20241030 00:30:00,67.61,67.65,67.61,67.65,68 17161,20241030 00:35:00,67.65,67.65,67.63,67.63,54 17162,20241030 00:40:00,67.63,67.66,67.63,67.64,94 17163,20241030 00:45:00,67.65,67.65,67.64,67.64,36 17164,20241030 00:50:00,67.64,67.65,67.64,67.64,76 17165,20241030 00:55:00,67.64,67.66,67.64,67.65,95 17166,20241030 01:00:00,67.64,67.65,67.61,67.61,70 17167,20241030 01:05:00,67.62,67.63,67.6,67.62,196 17168,20241030 01:10:00,67.62,67.64,67.62,67.63,47 17169,20241030 01:15:00,67.64,67.65,67.63,67.64,46 17170,20241030 01:20:00,67.64,67.69,67.64,67.68,138 17171,20241030 01:25:00,67.69,67.72,67.68,67.7,282 17172,20241030 01:30:00,67.7,67.74,67.66,67.72,260 17173,20241030 01:35:00,67.72,67.74,67.7,67.73,114 17174,20241030 01:40:00,67.73,67.74,67.72,67.74,78 17175,20241030 01:45:00,67.74,67.74,67.69,67.72,170 17176,20241030 01:50:00,67.71,67.74,67.69,67.73,118 17177,20241030 01:55:00,67.73,67.74,67.7,67.7,55 17178,20241030 02:00:00,67.7,67.75,67.7,67.73,170 17179,20241030 02:05:00,67.73,67.76,67.71,67.71,99 17180,20241030 02:10:00,67.72,67.76,67.69,67.75,210 17181,20241030 02:15:00,67.75,67.77,67.74,67.76,134 17182,20241030 02:20:00,67.76,67.78,67.72,67.75,273 17183,20241030 02:25:00,67.75,67.81,67.75,67.79,366 17184,20241030 02:30:00,67.79,67.85,67.79,67.83,377 17185,20241030 02:35:00,67.82,67.86,67.82,67.82,347 17186,20241030 02:40:00,67.81,67.87,67.79,67.85,399 17187,20241030 02:45:00,67.86,67.87,67.79,67.79,252 17188,20241030 02:50:00,67.79,67.8,67.77,67.79,164 17189,20241030 02:55:00,67.79,67.88,67.79,67.86,257 17190,20241030 03:00:00,67.85,67.85,67.8,67.83,242 17191,20241030 03:05:00,67.82,67.82,67.73,67.73,285 17192,20241030 03:10:00,67.74,67.75,67.66,67.67,328 17193,20241030 03:15:00,67.67,67.74,67.67,67.71,216 17194,20241030 03:20:00,67.7,67.73,67.7,67.73,174 17195,20241030 03:25:00,67.73,67.74,67.6,67.63,514 17196,20241030 03:30:00,67.63,67.69,67.6,67.66,608 17197,20241030 03:35:00,67.66,67.72,67.62,67.71,299 17198,20241030 03:40:00,67.71,67.86,67.69,67.78,576 17199,20241030 03:45:00,67.78,67.78,67.69,67.7,187 17200,20241030 03:50:00,67.7,67.75,67.68,67.73,243 17201,20241030 03:55:00,67.74,67.83,67.74,67.81,307 17202,20241030 04:00:00,67.81,67.91,67.8,67.86,692 17203,20241030 04:05:00,67.86,67.89,67.76,67.78,350 17204,20241030 04:10:00,67.79,67.88,67.78,67.88,255 17205,20241030 04:15:00,67.87,67.98,67.86,67.97,625 17206,20241030 04:20:00,67.97,68.07,67.97,68.05,878 17207,20241030 04:25:00,68.05,68.2,68.04,68.1,1974 17208,20241030 04:30:00,68.09,68.18,68.02,68.07,973 17209,20241030 04:35:00,68.08,68.09,67.97,68.03,468 17210,20241030 04:40:00,68.02,68.07,67.92,67.92,594 17211,20241030 04:45:00,67.92,67.95,67.82,67.92,883 17212,20241030 04:50:00,67.92,67.95,67.87,67.89,436 17213,20241030 04:55:00,67.87,67.87,67.73,67.8,764 17214,20241030 05:00:00,67.8,67.87,67.71,67.82,881 17215,20241030 05:05:00,67.8,67.83,67.77,67.8,378 17216,20241030 05:10:00,67.8,67.88,67.72,67.88,514 17217,20241030 05:15:00,67.88,67.96,67.8,67.85,625 17218,20241030 05:20:00,67.83,67.84,67.65,67.68,682 17219,20241030 05:25:00,67.67,67.73,67.65,67.7,457 17220,20241030 05:30:00,67.7,67.74,67.61,67.65,504 17221,20241030 05:35:00,67.64,67.77,67.62,67.71,547 17222,20241030 05:40:00,67.7,67.76,67.65,67.72,363 17223,20241030 05:45:00,67.72,67.74,67.66,67.74,252 17224,20241030 05:50:00,67.74,67.78,67.65,67.65,446 17225,20241030 05:55:00,67.65,67.67,67.56,67.62,530 17226,20241030 06:00:00,67.62,67.62,67.55,67.56,304 17227,20241030 06:05:00,67.56,67.64,67.55,67.62,282 17228,20241030 06:10:00,67.63,67.73,67.61,67.73,281 17229,20241030 06:15:00,67.72,67.88,67.67,67.86,624 17230,20241030 06:20:00,67.88,67.95,67.85,67.91,507 17231,20241030 06:25:00,67.9,67.92,67.78,67.85,465 17232,20241030 06:30:00,67.86,67.9,67.82,67.86,332 17233,20241030 06:35:00,67.85,67.9,67.82,67.9,213 17234,20241030 06:40:00,67.89,67.96,67.87,67.91,828 17235,20241030 06:45:00,67.92,67.96,67.87,67.94,325 17236,20241030 06:50:00,67.93,67.93,67.79,67.81,424 17237,20241030 06:55:00,67.8,67.82,67.73,67.75,597 17238,20241030 07:00:00,67.74,67.78,67.69,67.75,307 17239,20241030 07:05:00,67.75,67.83,67.75,67.79,278 17240,20241030 07:10:00,67.79,67.9,67.74,67.89,469 17241,20241030 07:15:00,67.88,68.04,67.86,67.98,558 17242,20241030 07:20:00,67.98,68.02,67.94,68.0,417 17243,20241030 07:25:00,68.0,68.13,67.99,68.05,771 17244,20241030 07:30:00,68.05,68.09,68.03,68.07,350 17245,20241030 07:35:00,68.07,68.07,68.03,68.03,290 17246,20241030 07:40:00,68.03,68.05,67.96,68.05,419 17247,20241030 07:45:00,68.05,68.06,67.92,67.95,510 17248,20241030 07:50:00,67.95,68.02,67.93,67.94,515 17249,20241030 07:55:00,67.93,67.98,67.93,67.95,265 17250,20241030 08:00:00,67.96,68.07,67.92,68.06,789 17251,20241030 08:05:00,68.06,68.12,68.01,68.02,491 17252,20241030 08:10:00,68.02,68.07,67.95,68.0,547 17253,20241030 08:15:00,68.0,68.08,67.97,68.02,1066 17254,20241030 08:20:00,68.02,68.03,67.92,67.98,850 17255,20241030 08:25:00,67.98,68.88,67.96,68.48,11475 17256,20241030 08:30:00,68.43,68.7,68.28,68.61,4791 17257,20241030 08:35:00,68.62,68.67,68.49,68.61,2683 17258,20241030 08:40:00,68.62,68.76,68.49,68.72,3161 17259,20241030 08:45:00,68.72,68.74,68.49,68.55,2023 17260,20241030 08:50:00,68.56,68.58,68.35,68.37,2452 17261,20241030 08:55:00,68.38,68.42,68.31,68.35,1694 17262,20241030 09:00:00,68.34,68.4,68.08,68.16,5153 17263,20241030 09:05:00,68.15,68.33,68.11,68.28,2338 17264,20241030 09:10:00,68.29,68.39,68.21,68.27,1418 17265,20241030 09:15:00,68.26,68.3,68.18,68.3,880 17266,20241030 09:20:00,68.3,68.4,68.25,68.34,1011 17267,20241030 09:25:00,68.34,68.36,68.2,68.21,1102 17268,20241030 09:30:00,68.2,68.21,67.98,68.1,2784 17269,20241030 09:35:00,68.11,68.34,68.07,68.16,1939 17270,20241030 09:40:00,68.16,68.18,67.95,68.01,2008 17271,20241030 09:45:00,68.0,68.07,67.9,67.92,1662 17272,20241030 09:50:00,67.92,68.15,67.89,68.08,1674 17273,20241030 09:55:00,68.08,68.23,68.06,68.13,1362 17274,20241030 10:00:00,68.14,68.26,68.0,68.26,1649 17275,20241030 10:05:00,68.25,68.29,68.18,68.22,1425 17276,20241030 10:10:00,68.23,68.33,68.17,68.29,1278 17277,20241030 10:15:00,68.29,68.31,68.22,68.28,981 17278,20241030 10:20:00,68.27,68.3,68.05,68.13,2024 17279,20241030 10:25:00,68.14,68.29,68.13,68.26,1572 17280,20241030 10:30:00,68.26,68.5,68.22,68.3,4380 17281,20241030 10:35:00,68.29,68.33,68.18,68.26,1978 17282,20241030 10:40:00,68.26,68.31,68.14,68.21,1797 17283,20241030 10:45:00,68.2,68.35,68.12,68.3,1492 17284,20241030 10:50:00,68.3,68.33,68.22,68.28,809 17285,20241030 10:55:00,68.28,68.47,68.25,68.46,1709 17286,20241030 11:00:00,68.46,68.55,68.37,68.44,2386 17287,20241030 11:05:00,68.43,68.57,68.42,68.53,1545 17288,20241030 11:10:00,68.54,68.85,68.53,68.78,5945 17289,20241030 11:15:00,68.78,68.93,68.69,68.88,4227 17290,20241030 11:20:00,68.87,69.0,68.8,68.97,3979 17291,20241030 11:25:00,68.97,69.14,68.88,69.08,4333 17292,20241030 11:30:00,69.08,69.11,68.84,68.87,3945 17293,20241030 11:35:00,68.87,68.94,68.78,68.83,2127 17294,20241030 11:40:00,68.82,69.0,68.82,68.89,2107 17295,20241030 11:45:00,68.89,68.89,68.78,68.86,1153 17296,20241030 11:50:00,68.87,68.95,68.84,68.93,1043 17297,20241030 11:55:00,68.93,68.96,68.85,68.9,939 17298,20241030 12:00:00,68.91,68.99,68.89,68.94,1276 17299,20241030 12:05:00,68.93,68.95,68.88,68.92,730 17300,20241030 12:10:00,68.93,69.05,68.92,69.02,1351 17301,20241030 12:15:00,69.02,69.04,68.76,68.78,1473 17302,20241030 12:20:00,68.77,68.89,68.76,68.77,1502 17303,20241030 12:25:00,68.78,68.82,68.69,68.74,2257 17304,20241030 12:30:00,68.73,68.75,68.48,68.57,4422 17305,20241030 12:35:00,68.57,68.65,68.5,68.58,1341 17306,20241030 12:40:00,68.58,68.67,68.56,68.65,818 17307,20241030 12:45:00,68.65,68.67,68.56,68.58,608 17308,20241030 12:50:00,68.58,68.66,68.57,68.61,691 17309,20241030 12:55:00,68.6,68.66,68.58,68.59,432 17310,20241030 13:00:00,68.59,68.66,68.55,68.62,688 17311,20241030 13:05:00,68.61,68.62,68.52,68.55,604 17312,20241030 13:10:00,68.54,68.62,68.52,68.53,551 17313,20241030 13:15:00,68.52,68.64,68.51,68.62,602 17314,20241030 13:20:00,68.63,68.67,68.57,68.57,504 17315,20241030 13:25:00,68.56,68.59,68.42,68.44,1458 17316,20241030 13:30:00,68.44,68.45,68.26,68.3,2057 17317,20241030 13:35:00,68.31,68.36,68.25,68.31,1246 17318,20241030 13:40:00,68.31,68.43,68.31,68.37,1113 17319,20241030 13:45:00,68.38,68.4,68.32,68.34,1010 17320,20241030 13:50:00,68.34,68.39,68.3,68.31,1411 17321,20241030 13:55:00,68.3,68.38,68.3,68.35,514 17322,20241030 14:00:00,68.35,68.49,68.34,68.46,2240 17323,20241030 14:05:00,68.46,68.49,68.37,68.39,1375 17324,20241030 14:10:00,68.4,68.47,68.4,68.47,626 17325,20241030 14:15:00,68.46,68.59,68.45,68.58,2043 17326,20241030 14:20:00,68.57,68.72,68.57,68.68,1671 17327,20241030 14:25:00,68.69,68.75,68.57,68.61,6482 17328,20241030 14:30:00,68.62,68.69,68.57,68.67,1977 17329,20241030 14:35:00,68.66,68.75,68.66,68.75,580 17330,20241030 14:40:00,68.75,68.78,68.71,68.72,583 17331,20241030 14:45:00,68.73,68.76,68.68,68.68,535 17332,20241030 14:50:00,68.67,68.75,68.67,68.73,495 17333,20241030 14:55:00,68.74,68.77,68.71,68.76,504 17334,20241030 15:00:00,68.77,68.77,68.7,68.71,475 17335,20241030 15:05:00,68.72,68.8,68.72,68.79,487 17336,20241030 15:10:00,68.79,68.84,68.78,68.84,492 17337,20241030 15:15:00,68.85,68.88,68.81,68.87,433 17338,20241030 15:20:00,68.87,68.91,68.85,68.9,467 17339,20241030 15:25:00,68.91,68.94,68.85,68.86,384 17340,20241030 15:30:00,68.86,68.91,68.85,68.89,221 17341,20241030 15:35:00,68.89,68.93,68.86,68.93,268 17342,20241030 15:40:00,68.93,68.93,68.88,68.89,374 17343,20241030 15:45:00,68.89,68.95,68.89,68.93,483 17344,20241030 15:50:00,68.93,68.98,68.93,68.95,401 17345,20241030 15:55:00,68.94,68.95,68.86,68.89,728 17346,20241030 16:00:00,68.9,68.92,68.85,68.85,480 17347,20241030 16:05:00,68.85,68.88,68.81,68.85,442 17348,20241030 16:10:00,68.86,68.88,68.84,68.85,324 17349,20241030 16:15:00,68.86,68.96,68.86,68.96,399 17350,20241030 16:20:00,68.96,68.99,68.93,68.94,288 17351,20241030 16:25:00,68.94,69.0,68.94,68.96,309 17352,20241030 16:30:00,68.97,68.97,68.94,68.96,206 17353,20241030 16:35:00,68.97,69.0,68.94,68.99,135 17354,20241030 16:40:00,68.99,69.09,68.98,69.09,424 17355,20241030 16:45:00,69.08,69.12,69.08,69.11,638 17356,20241030 16:50:00,69.12,69.17,69.09,69.1,284 17357,20241030 16:55:00,69.1,69.11,69.07,69.07,229 17358,20241030 18:00:00,69.1,69.1,68.96,69.02,378 17359,20241030 18:05:00,69.02,69.07,69.01,69.05,99 17360,20241030 18:10:00,69.06,69.07,69.01,69.01,103 17361,20241030 18:15:00,69.01,69.02,69.0,69.0,54 17362,20241030 18:20:00,69.01,69.01,68.99,69.0,25 17363,20241030 18:25:00,69.0,69.05,69.0,69.04,40 17364,20241030 18:30:00,69.05,69.05,69.03,69.03,63 17365,20241030 18:35:00,69.03,69.03,69.0,69.0,64 17366,20241030 18:40:00,68.99,69.01,68.98,68.99,60 17367,20241030 18:45:00,68.99,68.99,68.95,68.97,66 17368,20241030 18:50:00,68.97,69.0,68.96,68.99,44 17369,20241030 18:55:00,68.98,68.98,68.97,68.98,23 17370,20241030 19:00:00,68.98,69.02,68.98,69.01,48 17371,20241030 19:05:00,69.02,69.03,69.0,69.01,31 17372,20241030 19:10:00,69.02,69.02,69.0,69.0,22 17373,20241030 19:15:00,69.0,69.0,68.99,68.99,11 17374,20241030 19:20:00,68.99,68.99,68.95,68.95,40 17375,20241030 19:25:00,68.95,68.95,68.94,68.94,55 17376,20241030 19:30:00,68.94,68.96,68.93,68.95,54 17377,20241030 19:35:00,68.95,68.97,68.95,68.96,29 17378,20241030 19:40:00,68.96,68.98,68.96,68.98,47 17379,20241030 19:45:00,68.98,68.99,68.95,68.95,65 17380,20241030 19:50:00,68.96,68.98,68.96,68.97,16 17381,20241030 19:55:00,68.97,68.97,68.94,68.94,35 17382,20241030 20:00:00,68.95,68.99,68.91,68.92,369 17383,20241030 20:05:00,68.91,68.94,68.91,68.93,74 17384,20241030 20:10:00,68.93,68.95,68.89,68.94,187 17385,20241030 20:15:00,68.94,68.95,68.92,68.94,81 17386,20241030 20:20:00,68.95,68.97,68.94,68.96,89 17387,20241030 20:25:00,68.96,68.96,68.92,68.94,96 17388,20241030 20:30:00,68.94,68.98,68.93,68.96,94 17389,20241030 20:35:00,68.97,68.97,68.93,68.94,66 17390,20241030 20:40:00,68.95,68.95,68.93,68.94,44 17391,20241030 20:45:00,68.93,68.96,68.93,68.94,98 17392,20241030 20:50:00,68.94,68.94,68.92,68.92,99 17393,20241030 20:55:00,68.92,68.94,68.89,68.92,192 17394,20241030 21:00:00,68.93,68.94,68.86,68.89,505 17395,20241030 21:05:00,68.9,68.97,68.88,68.9,191 17396,20241030 21:10:00,68.88,68.9,68.83,68.83,205 17397,20241030 21:15:00,68.83,68.85,68.81,68.82,132 17398,20241030 21:20:00,68.83,68.84,68.81,68.81,70 17399,20241030 21:25:00,68.81,68.87,68.81,68.85,93 17400,20241030 21:30:00,68.85,68.87,68.81,68.84,137 17401,20241030 21:35:00,68.85,68.89,68.84,68.86,100 17402,20241030 21:40:00,68.85,68.91,68.8,68.9,268 17403,20241030 21:45:00,68.88,68.92,68.86,68.86,217 17404,20241030 21:50:00,68.85,68.86,68.82,68.85,126 17405,20241030 21:55:00,68.85,68.85,68.77,68.81,186 17406,20241030 22:00:00,68.82,68.91,68.82,68.85,146 17407,20241030 22:05:00,68.85,68.88,68.81,68.83,92 17408,20241030 22:10:00,68.84,68.84,68.81,68.83,61 17409,20241030 22:15:00,68.83,68.85,68.82,68.85,21 17410,20241030 22:20:00,68.85,68.91,68.85,68.88,119 17411,20241030 22:25:00,68.88,68.88,68.84,68.84,47 17412,20241030 22:30:00,68.85,68.93,68.85,68.91,157 17413,20241030 22:35:00,68.92,68.95,68.89,68.94,184 17414,20241030 22:40:00,68.93,68.97,68.91,68.93,96 17415,20241030 22:45:00,68.92,68.92,68.88,68.89,58 17416,20241030 22:50:00,68.88,68.93,68.88,68.9,68 17417,20241030 22:55:00,68.91,68.95,68.9,68.94,58 17418,20241030 23:00:00,68.94,68.95,68.92,68.95,44 17419,20241030 23:05:00,68.94,69.0,68.93,68.99,198 17420,20241030 23:10:00,69.0,69.04,69.0,69.02,179 17421,20241030 23:15:00,69.02,69.02,68.96,68.98,123 17422,20241030 23:20:00,68.98,68.99,68.96,68.99,69 17423,20241030 23:25:00,68.98,68.99,68.96,68.98,119 17424,20241030 23:30:00,68.97,68.98,68.93,68.95,206 17425,20241030 23:35:00,68.95,68.96,68.92,68.94,72 17426,20241030 23:40:00,68.94,68.94,68.93,68.93,32 17427,20241030 23:45:00,68.93,68.96,68.93,68.95,36 17428,20241030 23:50:00,68.95,68.97,68.94,68.97,57 17429,20241030 23:55:00,68.96,69.02,68.95,69.01,170 17430,20241031 00:00:00,69.01,69.04,69.0,69.01,174 17431,20241031 00:05:00,69.0,69.07,69.0,69.05,126 17432,20241031 00:10:00,69.05,69.06,69.03,69.05,46 17433,20241031 00:15:00,69.04,69.07,69.03,69.03,49 17434,20241031 00:20:00,69.03,69.04,69.03,69.03,30 17435,20241031 00:25:00,69.02,69.05,69.02,69.03,55 17436,20241031 00:30:00,69.03,69.06,69.02,69.06,34 17437,20241031 00:35:00,69.05,69.06,69.02,69.02,47 17438,20241031 00:40:00,69.03,69.04,69.02,69.03,32 17439,20241031 00:45:00,69.03,69.04,69.02,69.03,47 17440,20241031 00:50:00,69.02,69.04,69.02,69.03,43 17441,20241031 00:55:00,69.04,69.04,69.03,69.04,44 17442,20241031 01:00:00,69.04,69.07,69.04,69.04,73 17443,20241031 01:05:00,69.04,69.07,69.03,69.04,64 17444,20241031 01:10:00,69.04,69.06,69.04,69.04,33 17445,20241031 01:15:00,69.05,69.06,69.04,69.04,22 17446,20241031 01:20:00,69.05,69.09,69.05,69.07,69 17447,20241031 01:25:00,69.08,69.1,69.08,69.08,91 17448,20241031 01:30:00,69.08,69.1,69.07,69.08,213 17449,20241031 01:35:00,69.08,69.11,69.08,69.09,157 17450,20241031 01:40:00,69.1,69.12,69.09,69.1,110 17451,20241031 01:45:00,69.1,69.12,69.06,69.07,152 17452,20241031 01:50:00,69.08,69.12,69.08,69.12,76 17453,20241031 01:55:00,69.12,69.12,69.08,69.09,81 17454,20241031 02:00:00,69.09,69.1,69.07,69.07,57 17455,20241031 02:05:00,69.07,69.1,69.06,69.07,125 17456,20241031 02:10:00,69.07,69.07,69.05,69.05,96 17457,20241031 02:15:00,69.06,69.07,69.01,69.03,178 17458,20241031 02:20:00,69.04,69.05,69.02,69.04,46 17459,20241031 02:25:00,69.04,69.06,69.03,69.03,54 17460,20241031 02:30:00,69.03,69.03,68.93,68.96,232 17461,20241031 02:35:00,68.96,69.03,68.96,69.0,153 17462,20241031 02:40:00,69.0,69.02,68.96,68.98,79 17463,20241031 02:45:00,68.98,69.03,68.97,69.03,98 17464,20241031 02:50:00,69.03,69.06,69.02,69.04,95 17465,20241031 02:55:00,69.04,69.05,69.0,69.0,64 17466,20241031 03:00:00,69.01,69.01,68.84,68.94,644 17467,20241031 03:05:00,68.93,68.99,68.93,68.94,180 17468,20241031 03:10:00,68.93,68.97,68.92,68.95,127 17469,20241031 03:15:00,68.93,68.94,68.86,68.87,181 17470,20241031 03:20:00,68.88,68.9,68.82,68.84,260 17471,20241031 03:25:00,68.83,68.87,68.82,68.83,239 17472,20241031 03:30:00,68.84,68.85,68.75,68.79,382 17473,20241031 03:35:00,68.79,68.79,68.67,68.72,469 17474,20241031 03:40:00,68.72,68.85,68.67,68.85,460 17475,20241031 03:45:00,68.85,68.9,68.78,68.82,213 17476,20241031 03:50:00,68.81,68.81,68.71,68.74,199 17477,20241031 03:55:00,68.75,68.78,68.7,68.78,471 17478,20241031 04:00:00,68.78,68.82,68.72,68.77,277 17479,20241031 04:05:00,68.75,68.76,68.64,68.66,598 17480,20241031 04:10:00,68.66,68.72,68.65,68.66,282 17481,20241031 04:15:00,68.66,68.68,68.55,68.57,462 17482,20241031 04:20:00,68.56,68.58,68.45,68.48,927 17483,20241031 04:25:00,68.48,68.49,68.3,68.34,1096 17484,20241031 04:30:00,68.35,68.51,68.34,68.46,745 17485,20241031 04:35:00,68.46,68.58,68.33,68.52,951 17486,20241031 04:40:00,68.51,68.58,68.46,68.49,357 17487,20241031 04:45:00,68.48,68.61,68.47,68.54,418 17488,20241031 04:50:00,68.53,68.79,68.49,68.79,991 17489,20241031 04:55:00,68.8,68.83,68.75,68.76,355 17490,20241031 05:00:00,68.76,68.83,68.72,68.8,642 17491,20241031 05:05:00,68.79,68.89,68.64,68.69,877 17492,20241031 05:10:00,68.68,68.7,68.51,68.61,654 17493,20241031 05:15:00,68.6,68.73,68.57,68.71,419 17494,20241031 05:20:00,68.71,68.95,68.71,68.89,1167 17495,20241031 05:25:00,68.9,68.96,68.85,68.93,445 17496,20241031 05:30:00,68.93,68.97,68.86,68.97,593 17497,20241031 05:35:00,68.97,69.07,68.96,68.99,651 17498,20241031 05:40:00,69.0,69.07,68.93,69.05,344 17499,20241031 05:45:00,69.06,69.1,69.01,69.01,358 17500,20241031 05:50:00,69.0,69.0,68.86,68.9,517 17501,20241031 05:55:00,68.91,68.96,68.86,68.9,318 17502,20241031 06:00:00,68.91,68.93,68.8,68.83,376 17503,20241031 06:05:00,68.82,68.84,68.75,68.78,421 17504,20241031 06:10:00,68.78,68.91,68.77,68.86,256 17505,20241031 06:15:00,68.86,68.94,68.84,68.9,237 17506,20241031 06:20:00,68.89,68.98,68.87,68.96,432 17507,20241031 06:25:00,68.94,69.23,68.78,69.09,1884 17508,20241031 06:30:00,69.09,69.11,68.82,68.92,1760 17509,20241031 06:35:00,68.91,69.04,68.86,68.96,1080 17510,20241031 06:40:00,68.96,69.05,68.93,68.93,563 17511,20241031 06:45:00,68.93,69.01,68.92,69.01,188 17512,20241031 06:50:00,69.01,69.05,68.72,68.73,928 17513,20241031 06:55:00,68.74,68.81,68.66,68.79,520 17514,20241031 07:00:00,68.8,68.89,68.75,68.87,620 17515,20241031 07:05:00,68.87,68.99,68.86,68.94,529 17516,20241031 07:10:00,68.95,68.99,68.93,68.96,239 17517,20241031 07:15:00,68.96,69.08,68.93,68.99,774 17518,20241031 07:20:00,68.99,69.12,68.99,69.04,820 17519,20241031 07:25:00,69.04,69.07,69.0,69.05,353 17520,20241031 07:30:00,69.05,69.06,68.95,69.02,317 17521,20241031 07:35:00,69.01,69.11,68.96,69.09,367 17522,20241031 07:40:00,69.09,69.17,69.05,69.12,441 17523,20241031 07:45:00,69.12,69.18,69.07,69.09,521 17524,20241031 07:50:00,69.08,69.08,69.02,69.06,394 17525,20241031 07:55:00,69.06,69.12,69.06,69.1,328 17526,20241031 08:00:00,69.1,69.18,69.02,69.08,738 17527,20241031 08:05:00,69.07,69.09,68.98,69.06,562 17528,20241031 08:10:00,69.06,69.17,69.05,69.15,617 17529,20241031 08:15:00,69.16,69.23,69.14,69.21,735 17530,20241031 08:20:00,69.22,69.28,69.18,69.22,932 17531,20241031 08:25:00,69.23,69.36,69.21,69.27,1690 17532,20241031 08:30:00,69.27,69.35,69.16,69.24,1078 17533,20241031 08:35:00,69.25,69.3,69.19,69.25,706 17534,20241031 08:40:00,69.25,69.28,69.16,69.23,664