date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-27 09:30:00,79.05,79.09,79.05,79.09,379553.0,65.0087,65.0415,65.0087,65.0415,379553.0
2018-07-27 10:00:00,79.09,79.09,79.04,79.05,43258.0,65.0415,65.0415,65.0004,65.0087,43258.0
2018-07-27 10:30:00,79.05,79.05,79.02,79.03,36103.0,65.0087,65.0087,64.984,64.9922,36103.0
2018-07-27 11:00:00,79.02,79.05,79.0,79.05,108565.0,64.984,65.0087,64.9675,65.0087,108565.0
2018-07-27 11:30:00,79.04,79.05,79.02,79.04,54253.0,65.0004,65.0087,64.984,65.0004,54253.0
2018-07-27 12:00:00,79.05,79.05,79.03,79.05,64328.0,65.0087,65.0087,64.9922,65.0087,64328.0
2018-07-27 12:30:00,79.05,79.06,79.04,79.06,71242.0,65.0087,65.0169,65.0004,65.0169,71242.0
2018-07-27 13:00:00,79.05,79.06,79.02,79.02,74518.0,65.0087,65.0169,64.984,64.984,74518.0
2018-07-27 13:30:00,79.02,79.04,79.01,79.02,82692.0,64.984,65.0004,64.9758,64.984,82692.0
2018-07-27 14:00:00,79.02,79.03,79.02,79.03,76183.0,64.984,64.9922,64.984,64.9922,76183.0
2018-07-27 14:30:00,79.03,79.03,79.0,79.02,87191.0,64.9922,64.9922,64.9675,64.984,87191.0
2018-07-27 15:00:00,79.02,79.02,79.02,79.02,0.0,64.984,64.984,64.984,64.984,0.0
2018-07-27 15:30:00,79.02,79.02,79.02,79.02,0.0,64.984,64.984,64.984,64.984,0.0
2018-07-30 09:30:00,78.94,78.96,78.92,78.95,111322.0,64.9182,64.9346,64.9017,64.9264,111322.0
2018-07-30 10:00:00,78.95,78.99,78.94,78.99,58346.0,64.9264,64.9593,64.9182,64.9593,58346.0
2018-07-30 10:30:00,78.98,78.99,78.95,78.96,62030.0,64.9511,64.9593,64.9264,64.9346,62030.0
2018-07-30 11:00:00,78.95,78.98,78.95,78.98,49219.0,64.9264,64.9511,64.9264,64.9511,49219.0
2018-07-30 11:30:00,78.98,78.98,78.97,78.98,119469.0,64.9511,64.9511,64.9429,64.9511,119469.0
2018-07-30 12:00:00,78.98,78.99,78.97,78.97,64950.0,64.9511,64.9593,64.9429,64.9429,64950.0
2018-07-30 12:30:00,78.97,79.0,78.97,79.0,157805.0,64.9429,64.9675,64.9429,64.9675,157805.0
2018-07-30 13:00:00,79.0,79.0,78.97,78.97,67240.0,64.9675,64.9675,64.9429,64.9429,67240.0
2018-07-30 13:30:00,78.98,78.98,78.97,78.97,51667.0,64.9511,64.9511,64.9429,64.9429,51667.0
2018-07-30 14:00:00,78.98,78.98,78.96,78.97,117612.0,64.9511,64.9511,64.9346,64.9429,117612.0
2018-07-30 14:30:00,78.97,78.98,78.95,78.95,314629.0,64.9429,64.9511,64.9264,64.9264,314629.0
2018-07-30 15:00:00,78.95,78.96,78.92,78.93,111384.0,64.9264,64.9346,64.9017,64.91,111384.0
2018-07-30 15:30:00,78.94,78.94,78.92,78.94,662776.0,64.9182,64.9182,64.9017,64.9182,662776.0
2018-07-31 09:30:00,79.02,79.07,79.01,79.07,237024.0,64.984,65.0251,64.9758,65.0251,237024.0
2018-07-31 10:00:00,79.06,79.08,79.03,79.04,137619.0,65.0169,65.0333,64.9922,65.0004,137619.0
2018-07-31 10:30:00,79.04,79.05,79.03,79.04,102812.0,65.0004,65.0087,64.9922,65.0004,102812.0
2018-07-31 11:00:00,79.04,79.07,79.03,79.05,64270.0,65.0004,65.0251,64.9922,65.0087,64270.0
2018-07-31 11:30:00,79.06,79.06,79.04,79.06,99655.0,65.0169,65.0169,65.0004,65.0169,99655.0
2018-07-31 12:00:00,79.05,79.06,79.05,79.06,108059.0,65.0087,65.0169,65.0087,65.0169,108059.0
2018-07-31 12:30:00,79.05,79.07,79.04,79.05,110211.0,65.0087,65.0251,65.0004,65.0087,110211.0
2018-07-31 13:00:00,79.04,79.06,79.04,79.06,131767.0,65.0004,65.0169,65.0004,65.0169,131767.0
2018-07-31 13:30:00,79.05,79.06,79.03,79.03,452978.0,65.0087,65.0169,64.9922,64.9922,452978.0
2018-07-31 14:00:00,79.04,79.04,79.01,79.02,120842.0,65.0004,65.0004,64.9758,64.984,120842.0
2018-07-31 14:30:00,79.03,79.05,79.02,79.04,205484.0,64.9922,65.0087,64.984,65.0004,205484.0
2018-07-31 15:00:00,79.04,79.04,79.01,79.02,255553.0,65.0004,65.0004,64.9758,64.984,255553.0
2018-07-31 15:30:00,79.01,79.03,78.92,79.0,772138.0,64.9758,64.9922,64.9017,64.9675,772138.0
2018-08-01 09:30:00,78.67,78.75,78.65,78.69,152675.0,64.8497,64.9156,64.8332,64.8661,152675.0
2018-08-01 10:00:00,78.69,78.72,78.67,78.69,259977.0,64.8661,64.8909,64.8497,64.8661,259977.0
2018-08-01 10:30:00,78.69,78.69,78.66,78.67,127340.0,64.8661,64.8661,64.8414,64.8497,127340.0
2018-08-01 11:00:00,78.68,78.71,78.67,78.71,124028.0,64.8579,64.8826,64.8497,64.8826,124028.0
2018-08-01 11:30:00,78.71,78.74,78.7,78.74,88083.0,64.8826,64.9074,64.8744,64.9074,88083.0
2018-08-01 12:00:00,78.74,78.75,78.71,78.75,73644.0,64.9074,64.9156,64.8826,64.9156,73644.0
2018-08-01 12:30:00,78.75,78.76,78.72,78.73,127815.0,64.9156,64.9239,64.8909,64.8991,127815.0
2018-08-01 13:00:00,78.73,78.75,78.72,78.73,148721.0,64.8991,64.9156,64.8909,64.8991,148721.0
2018-08-01 13:30:00,78.74,78.76,78.73,78.76,130989.0,64.9074,64.9239,64.8991,64.9239,130989.0
2018-08-01 14:00:00,78.76,78.78,78.72,78.73,145800.0,64.9239,64.9403,64.8909,64.8991,145800.0
2018-08-01 14:30:00,78.73,78.74,78.7,78.71,159301.0,64.8991,64.9074,64.8744,64.8826,159301.0
2018-08-01 15:00:00,78.7,78.71,78.69,78.7,196029.0,64.8744,64.8826,64.8661,64.8744,196029.0
2018-08-01 15:30:00,78.7,78.74,78.69,78.73,800712.0,64.8744,64.9074,64.8661,64.8991,800712.0
2018-08-02 09:30:00,78.8,78.8,78.73,78.74,113861.0,64.9568,64.9568,64.8991,64.9074,113861.0
2018-08-02 10:00:00,78.73,78.75,78.72,78.74,85895.0,64.8991,64.9156,64.8909,64.9074,85895.0
2018-08-02 10:30:00,78.75,78.78,78.73,78.76,461936.0,64.9156,64.9403,64.8991,64.9239,461936.0
2018-08-02 11:00:00,78.76,78.81,78.75,78.81,217120.0,64.9239,64.9651,64.9156,64.9651,217120.0
2018-08-02 11:30:00,78.8,78.81,78.78,78.81,121575.0,64.9568,64.9651,64.9403,64.9651,121575.0
2018-08-02 12:00:00,78.81,78.81,78.78,78.8,68908.0,64.9651,64.9651,64.9403,64.9568,68908.0
2018-08-02 12:30:00,78.79,78.81,78.79,78.8,65336.0,64.9486,64.9651,64.9486,64.9568,65336.0
2018-08-02 13:00:00,78.79,78.81,78.79,78.8,44396.0,64.9486,64.9651,64.9486,64.9568,44396.0
2018-08-02 13:30:00,78.8,78.81,78.79,78.81,157122.0,64.9568,64.9651,64.9486,64.9651,157122.0
2018-08-02 14:00:00,78.8,78.81,78.79,78.8,101492.0,64.9568,64.9651,64.9486,64.9568,101492.0
2018-08-02 14:30:00,78.8,78.8,78.78,78.8,304162.0,64.9568,64.9568,64.9403,64.9568,304162.0
2018-08-02 15:00:00,78.8,78.81,78.79,78.8,453309.0,64.9568,64.9651,64.9486,64.9568,453309.0
2018-08-02 15:30:00,78.79,78.8,78.78,78.79,503654.0,64.9486,64.9568,64.9403,64.9486,503654.0
2018-08-03 09:30:00,78.9,78.93,78.86,78.9,613257.0,65.0393,65.064,65.0063,65.0393,613257.0
2018-08-03 10:00:00,78.91,78.95,78.9,78.94,162109.0,65.0475,65.0805,65.0393,65.0722,162109.0
2018-08-03 10:30:00,78.95,78.98,78.95,78.98,101553.0,65.0805,65.1052,65.0805,65.1052,101553.0
2018-08-03 11:00:00,78.98,78.99,78.94,78.96,124783.0,65.1052,65.1134,65.0722,65.0887,124783.0
2018-08-03 11:30:00,78.95,78.97,78.94,78.96,85646.0,65.0805,65.097,65.0722,65.0887,85646.0
2018-08-03 12:00:00,78.95,78.96,78.92,78.92,69186.0,65.0805,65.0887,65.0557,65.0557,69186.0
2018-08-03 12:30:00,78.93,78.95,78.92,78.94,43282.0,65.064,65.0805,65.0557,65.0722,43282.0
2018-08-03 13:00:00,78.94,78.97,78.93,78.97,58281.0,65.0722,65.097,65.064,65.097,58281.0
2018-08-03 13:30:00,78.96,78.97,78.93,78.94,773530.0,65.0887,65.097,65.064,65.0722,773530.0
2018-08-03 14:00:00,78.95,78.96,78.94,78.95,249752.0,65.0805,65.0887,65.0722,65.0805,249752.0
2018-08-03 14:30:00,78.95,78.96,78.94,78.96,85840.0,65.0805,65.0887,65.0722,65.0887,85840.0
2018-08-03 15:00:00,78.97,78.98,78.96,78.97,94905.0,65.097,65.1052,65.0887,65.097,94905.0
2018-08-03 15:30:00,78.96,78.97,78.96,78.97,140250.0,65.0887,65.097,65.0887,65.097,140250.0
2018-08-06 09:30:00,79.06,79.1,79.06,79.09,282154.0,65.1711,65.2041,65.1711,65.1959,282154.0
2018-08-06 10:00:00,79.1,79.12,79.09,79.11,153912.0,65.2041,65.2206,65.1959,65.2124,153912.0
2018-08-06 10:30:00,79.11,79.12,79.08,79.09,104270.0,65.2124,65.2206,65.1876,65.1959,104270.0
2018-08-06 11:00:00,79.09,79.11,79.08,79.09,85640.0,65.1959,65.2124,65.1876,65.1959,85640.0
2018-08-06 11:30:00,79.09,79.09,79.06,79.08,57299.0,65.1959,65.1959,65.1711,65.1876,57299.0
2018-08-06 12:00:00,79.08,79.08,79.05,79.05,51551.0,65.1876,65.1876,65.1629,65.1629,51551.0
2018-08-06 12:30:00,79.06,79.08,79.05,79.07,63441.0,65.1711,65.1876,65.1629,65.1794,63441.0
2018-08-06 13:00:00,79.07,79.08,79.06,79.06,58317.0,65.1794,65.1876,65.1711,65.1711,58317.0
2018-08-06 13:30:00,79.06,79.08,79.05,79.08,647077.0,65.1711,65.1876,65.1629,65.1876,647077.0
2018-08-06 14:00:00,79.08,79.08,79.06,79.07,92131.0,65.1876,65.1876,65.1711,65.1794,92131.0
2018-08-06 14:30:00,79.07,79.08,79.05,79.06,74941.0,65.1794,65.1876,65.1629,65.1711,74941.0
2018-08-06 15:00:00,79.06,79.07,79.04,79.05,72674.0,65.1711,65.1794,65.1547,65.1629,72674.0
2018-08-06 15:30:00,79.04,79.05,79.01,79.02,241151.0,65.1547,65.1629,65.1299,65.1382,241151.0
2018-08-07 09:30:00,78.97,78.98,78.91,78.92,170249.0,65.097,65.1052,65.0475,65.0557,170249.0
2018-08-07 10:00:00,78.92,78.94,78.91,78.94,179047.0,65.0557,65.0722,65.0475,65.0722,179047.0
2018-08-07 10:30:00,78.94,78.95,78.93,78.95,61387.0,65.0722,65.0805,65.064,65.0805,61387.0
2018-08-07 11:00:00,78.94,78.96,78.94,78.95,62557.0,65.0722,65.0887,65.0722,65.0805,62557.0
2018-08-07 11:30:00,78.95,78.96,78.95,78.95,97653.0,65.0805,65.0887,65.0805,65.0805,97653.0
2018-08-07 12:00:00,78.95,78.96,78.94,78.94,39720.0,65.0805,65.0887,65.0722,65.0722,39720.0
2018-08-07 12:30:00,78.95,78.95,78.93,78.94,56295.0,65.0805,65.0805,65.064,65.0722,56295.0
2018-08-07 13:00:00,78.94,78.94,78.91,78.92,47632.0,65.0722,65.0722,65.0475,65.0557,47632.0
2018-08-07 13:30:00,78.92,78.92,78.89,78.9,619519.0,65.0557,65.0557,65.031,65.0393,619519.0
2018-08-07 14:00:00,78.9,78.91,78.88,78.89,110577.0,65.0393,65.0475,65.0228,65.031,110577.0
2018-08-07 14:30:00,78.89,78.89,78.87,78.89,131671.0,65.031,65.031,65.0145,65.031,131671.0
2018-08-07 15:00:00,78.88,78.9,78.88,78.89,95420.0,65.0228,65.0393,65.0228,65.031,95420.0
2018-08-07 15:30:00,78.89,78.89,78.87,78.88,118212.0,65.031,65.031,65.0145,65.0228,118212.0
2018-08-08 09:30:00,78.89,78.91,78.87,78.89,194654.0,65.031,65.0475,65.0145,65.031,194654.0
2018-08-08 10:00:00,78.89,78.91,78.88,78.89,63665.0,65.031,65.0475,65.0228,65.031,63665.0
2018-08-08 10:30:00,78.89,78.89,78.86,78.87,107145.0,65.031,65.031,65.0063,65.0145,107145.0
2018-08-08 11:00:00,78.86,78.9,78.86,78.89,403986.0,65.0063,65.0393,65.0063,65.031,403986.0
2018-08-08 11:30:00,78.89,78.9,78.88,78.88,31510.0,65.031,65.0393,65.0228,65.0228,31510.0
2018-08-08 12:00:00,78.89,78.89,78.85,78.85,58899.0,65.031,65.031,64.998,64.998,58899.0
2018-08-08 12:30:00,78.85,78.88,78.84,78.88,47781.0,64.998,65.0228,64.9898,65.0228,47781.0
2018-08-08 13:00:00,78.88,78.91,78.87,78.9,67589.0,65.0228,65.0475,65.0145,65.0393,67589.0
2018-08-08 13:30:00,78.91,78.91,78.86,78.86,641884.0,65.0475,65.0475,65.0063,65.0063,641884.0
2018-08-08 14:00:00,78.87,78.87,78.85,78.86,69978.0,65.0145,65.0145,64.998,65.0063,69978.0
2018-08-08 14:30:00,78.86,78.87,78.84,78.85,85881.0,65.0063,65.0145,64.9898,64.998,85881.0
2018-08-08 15:00:00,78.84,78.86,78.84,78.85,101743.0,64.9898,65.0063,64.9898,64.998,101743.0
2018-08-08 15:30:00,78.86,78.87,78.85,78.86,128980.0,65.0063,65.0145,64.998,65.0063,128980.0
2018-08-09 09:30:00,78.94,78.98,78.94,78.96,305191.0,65.0722,65.1052,65.0722,65.0887,305191.0
2018-08-09 10:00:00,78.97,78.98,78.94,78.95,52303.0,65.097,65.1052,65.0722,65.0805,52303.0
2018-08-09 10:30:00,78.94,78.96,78.93,78.95,547169.0,65.0722,65.0887,65.064,65.0805,547169.0
2018-08-09 11:00:00,78.95,78.97,78.92,78.94,116749.0,65.0805,65.097,65.0557,65.0722,116749.0
2018-08-09 11:30:00,78.94,78.97,78.92,78.96,147459.0,65.0722,65.097,65.0557,65.0887,147459.0
2018-08-09 12:00:00,78.95,78.96,78.93,78.94,106924.0,65.0805,65.0887,65.064,65.0722,106924.0
2018-08-09 12:30:00,78.93,78.95,78.93,78.95,53310.0,65.064,65.0805,65.064,65.0805,53310.0
2018-08-09 13:00:00,78.94,78.97,78.93,78.97,89452.0,65.0722,65.097,65.064,65.097,89452.0
2018-08-09 13:30:00,78.97,78.97,78.96,78.96,145761.0,65.097,65.097,65.0887,65.0887,145761.0
2018-08-09 14:00:00,78.96,78.98,78.95,78.98,98684.0,65.0887,65.1052,65.0805,65.1052,98684.0
2018-08-09 14:30:00,78.98,78.99,78.95,78.95,208472.0,65.1052,65.1134,65.0805,65.0805,208472.0
2018-08-09 15:00:00,78.95,79.0,78.95,79.0,235471.0,65.0805,65.1217,65.0805,65.1217,235471.0
2018-08-09 15:30:00,78.99,79.02,78.99,79.01,409000.0,65.1134,65.1382,65.1134,65.1299,409000.0
2018-08-10 09:30:00,79.02,79.11,79.02,79.09,175456.0,65.1382,65.2124,65.1382,65.1959,175456.0
2018-08-10 10:00:00,79.1,79.12,79.07,79.09,63938.0,65.2041,65.2206,65.1794,65.1959,63938.0
2018-08-10 10:30:00,79.09,79.13,79.08,79.13,51659.0,65.1959,65.2289,65.1876,65.2289,51659.0
2018-08-10 11:00:00,79.13,79.18,79.12,79.15,233713.0,65.2289,65.2701,65.2206,65.2453,233713.0
2018-08-10 11:30:00,79.14,79.15,79.12,79.14,153664.0,65.2371,65.2453,65.2206,65.2371,153664.0
2018-08-10 12:00:00,79.13,79.14,79.12,79.14,50809.0,65.2289,65.2371,65.2206,65.2371,50809.0
2018-08-10 12:30:00,79.13,79.14,79.13,79.14,24510.0,65.2289,65.2371,65.2289,65.2371,24510.0
2018-08-10 13:00:00,79.14,79.16,79.14,79.16,39632.0,65.2371,65.2536,65.2371,65.2536,39632.0
2018-08-10 13:30:00,79.16,79.2,79.15,79.2,581572.0,65.2536,65.2866,65.2453,65.2866,581572.0
2018-08-10 14:00:00,79.2,79.22,79.19,79.22,255399.0,65.2866,65.303,65.2783,65.303,255399.0
2018-08-10 14:30:00,79.22,79.25,79.21,79.23,187138.0,65.303,65.3278,65.2948,65.3113,187138.0
2018-08-10 15:00:00,79.22,79.23,79.15,79.17,157178.0,65.303,65.3113,65.2453,65.2618,157178.0
2018-08-10 15:30:00,79.17,79.19,79.16,79.17,298066.0,65.2618,65.2783,65.2536,65.2618,298066.0
2018-08-13 09:30:00,79.17,79.17,79.12,79.14,214484.0,65.2618,65.2618,65.2206,65.2371,214484.0
2018-08-13 10:00:00,79.14,79.17,79.12,79.13,519825.0,65.2371,65.2618,65.2206,65.2289,519825.0
2018-08-13 10:30:00,79.12,79.14,79.1,79.11,126679.0,65.2206,65.2371,65.2041,65.2124,126679.0
2018-08-13 11:00:00,79.11,79.15,79.1,79.14,70460.0,65.2124,65.2453,65.2041,65.2371,70460.0
2018-08-13 11:30:00,79.14,79.17,79.13,79.17,120345.0,65.2371,65.2618,65.2289,65.2618,120345.0
2018-08-13 12:00:00,79.17,79.18,79.15,79.18,47956.0,65.2618,65.2701,65.2453,65.2701,47956.0
2018-08-13 12:30:00,79.18,79.19,79.16,79.17,36326.0,65.2701,65.2783,65.2536,65.2618,36326.0
2018-08-13 13:00:00,79.16,79.2,79.13,79.14,61541.0,65.2536,65.2866,65.2289,65.2371,61541.0
2018-08-13 13:30:00,79.14,79.14,79.13,79.13,66482.0,65.2371,65.2371,65.2289,65.2289,66482.0
2018-08-13 14:00:00,79.14,79.17,79.13,79.17,1003169.0,65.2371,65.2618,65.2289,65.2618,1003169.0
2018-08-13 14:30:00,79.17,79.2,79.16,79.2,255944.0,65.2618,65.2866,65.2536,65.2866,255944.0
2018-08-13 15:00:00,79.2,79.2,79.19,79.2,220651.0,65.2866,65.2866,65.2783,65.2866,220651.0
2018-08-13 15:30:00,79.19,79.21,79.18,79.2,426299.0,65.2783,65.2948,65.2701,65.2866,426299.0
2018-08-14 09:30:00,79.21,79.25,79.18,79.19,150832.0,65.2948,65.3278,65.2701,65.2783,150832.0
2018-08-14 10:00:00,79.18,79.21,79.16,79.16,76736.0,65.2701,65.2948,65.2536,65.2536,76736.0
2018-08-14 10:30:00,79.17,79.17,79.15,79.17,98709.0,65.2618,65.2618,65.2453,65.2618,98709.0
2018-08-14 11:00:00,79.17,79.18,79.15,79.17,108116.0,65.2618,65.2701,65.2453,65.2618,108116.0
2018-08-14 11:30:00,79.17,79.18,79.15,79.16,254263.0,65.2618,65.2701,65.2453,65.2536,254263.0
2018-08-14 12:00:00,79.16,79.16,79.15,79.15,71484.0,65.2536,65.2536,65.2453,65.2453,71484.0
2018-08-14 12:30:00,79.16,79.17,79.15,79.15,95525.0,65.2536,65.2618,65.2453,65.2453,95525.0
2018-08-14 13:00:00,79.16,79.16,79.15,79.15,56488.0,65.2536,65.2536,65.2453,65.2453,56488.0
2018-08-14 13:30:00,79.15,79.18,79.14,79.15,732943.0,65.2453,65.2701,65.2371,65.2453,732943.0
2018-08-14 14:00:00,79.15,79.17,79.14,79.16,417762.0,65.2453,65.2618,65.2371,65.2536,417762.0
2018-08-14 14:30:00,79.16,79.17,79.15,79.16,110532.0,65.2536,65.2618,65.2453,65.2536,110532.0
2018-08-14 15:00:00,79.15,79.16,79.13,79.14,114297.0,65.2453,65.2536,65.2289,65.2371,114297.0
2018-08-14 15:30:00,79.14,79.16,79.13,79.14,260375.0,65.2371,65.2536,65.2289,65.2371,260375.0
2018-08-15 09:30:00,79.21,79.26,79.2,79.26,261357.0,65.2948,65.336,65.2866,65.336,261357.0
2018-08-15 10:00:00,79.26,79.28,79.23,79.25,245188.0,65.336,65.3525,65.3113,65.3278,245188.0
2018-08-15 10:30:00,79.25,79.3,79.25,79.3,141602.0,65.3278,65.369,65.3278,65.369,141602.0
2018-08-15 11:00:00,79.3,79.3,79.26,79.27,248265.0,65.369,65.369,65.336,65.3443,248265.0
2018-08-15 11:30:00,79.26,79.27,79.24,79.25,158357.0,65.336,65.3443,65.3195,65.3278,158357.0
2018-08-15 12:00:00,79.26,79.27,79.22,79.23,120432.0,65.336,65.3443,65.303,65.3113,120432.0
2018-08-15 12:30:00,79.23,79.25,79.22,79.25,94634.0,65.3113,65.3278,65.303,65.3278,94634.0
2018-08-15 13:00:00,79.25,79.27,79.24,79.26,92572.0,65.3278,65.3443,65.3195,65.336,92572.0
2018-08-15 13:30:00,79.26,79.28,79.25,79.26,138858.0,65.336,65.3525,65.3278,65.336,138858.0
2018-08-15 14:00:00,79.26,79.28,79.26,79.27,682069.0,65.336,65.3525,65.336,65.3443,682069.0
2018-08-15 14:30:00,79.27,79.28,79.26,79.26,148059.0,65.3443,65.3525,65.336,65.336,148059.0
2018-08-15 15:00:00,79.26,79.27,79.23,79.23,224629.0,65.336,65.3443,65.3113,65.3113,224629.0
2018-08-15 15:30:00,79.23,79.25,79.22,79.23,343758.0,65.3113,65.3278,65.303,65.3113,343758.0
2018-08-16 09:30:00,79.27,79.3,79.25,79.26,146013.0,65.3443,65.369,65.3278,65.336,146013.0
2018-08-16 10:00:00,79.26,79.27,79.25,79.26,104911.0,65.336,65.3443,65.3278,65.336,104911.0
2018-08-16 10:30:00,79.25,79.26,79.22,79.22,137979.0,65.3278,65.336,65.303,65.303,137979.0
2018-08-16 11:00:00,79.22,79.23,79.21,79.22,72718.0,65.303,65.3113,65.2948,65.303,72718.0
2018-08-16 11:30:00,79.21,79.23,79.2,79.2,197039.0,65.2948,65.3113,65.2866,65.2866,197039.0
2018-08-16 12:00:00,79.2,79.21,79.19,79.2,62685.0,65.2866,65.2948,65.2783,65.2866,62685.0
2018-08-16 12:30:00,79.2,79.26,79.19,79.25,111351.0,65.2866,65.336,65.2783,65.3278,111351.0
2018-08-16 13:00:00,79.25,79.26,79.24,79.26,83327.0,65.3278,65.336,65.3195,65.336,83327.0
2018-08-16 13:30:00,79.26,79.27,79.25,79.25,54539.0,65.336,65.3443,65.3278,65.3278,54539.0
2018-08-16 14:00:00,79.25,79.26,79.24,79.25,55907.0,65.3278,65.336,65.3195,65.3278,55907.0
2018-08-16 14:30:00,79.26,79.28,79.25,79.27,723988.0,65.336,65.3525,65.3278,65.3443,723988.0
2018-08-16 15:00:00,79.27,79.28,79.26,79.27,138432.0,65.3443,65.3525,65.336,65.3443,138432.0
2018-08-16 15:30:00,79.28,79.29,79.25,79.28,150091.0,65.3525,65.3607,65.3278,65.3525,150091.0
2018-08-17 09:30:00,79.33,79.37,79.33,79.36,106225.0,65.3937,65.4267,65.3937,65.4184,106225.0
2018-08-17 10:00:00,79.36,79.41,79.36,79.39,41098.0,65.4184,65.4597,65.4184,65.4432,41098.0
2018-08-17 10:30:00,79.4,79.41,79.34,79.37,51728.0,65.4514,65.4597,65.402,65.4267,51728.0
2018-08-17 11:00:00,79.37,79.37,79.34,79.35,54032.0,65.4267,65.4267,65.402,65.4102,54032.0
2018-08-17 11:30:00,79.35,79.36,79.34,79.34,43557.0,65.4102,65.4184,65.402,65.402,43557.0
2018-08-17 12:00:00,79.34,79.37,79.34,79.36,39920.0,65.402,65.4267,65.402,65.4184,39920.0
2018-08-17 12:30:00,79.37,79.38,79.36,79.38,31955.0,65.4267,65.4349,65.4184,65.4349,31955.0
2018-08-17 13:00:00,79.38,79.4,79.37,79.4,63177.0,65.4349,65.4514,65.4267,65.4514,63177.0
2018-08-17 13:30:00,79.4,79.4,79.37,79.38,88137.0,65.4514,65.4514,65.4267,65.4349,88137.0
2018-08-17 14:00:00,79.37,79.38,79.33,79.34,136659.0,65.4267,65.4349,65.3937,65.402,136659.0
2018-08-17 14:30:00,79.35,79.35,79.29,79.3,118993.0,65.4102,65.4102,65.3607,65.369,118993.0
2018-08-17 15:00:00,79.31,79.34,79.3,79.33,51481.0,65.3772,65.402,65.369,65.3937,51481.0
2018-08-17 15:30:00,79.33,79.35,79.32,79.35,105743.0,65.3937,65.4102,65.3855,65.4102,105743.0
2018-08-20 09:30:00,79.43,79.46,79.42,79.45,131489.0,65.4761,65.5009,65.4679,65.4926,131489.0
2018-08-20 10:00:00,79.45,79.46,79.44,79.45,87506.0,65.4926,65.5009,65.4844,65.4926,87506.0
2018-08-20 10:30:00,79.45,79.5,79.44,79.49,82146.0,65.4926,65.5339,65.4844,65.5256,82146.0
2018-08-20 11:00:00,79.48,79.51,79.48,79.48,73671.0,65.5174,65.5421,65.5174,65.5174,73671.0
2018-08-20 11:30:00,79.48,79.49,79.47,79.48,83041.0,65.5174,65.5256,65.5091,65.5174,83041.0
2018-08-20 12:00:00,79.47,79.48,79.46,79.46,52327.0,65.5091,65.5174,65.5009,65.5009,52327.0
2018-08-20 12:30:00,79.47,79.47,79.46,79.47,53994.0,65.5091,65.5091,65.5009,65.5091,53994.0
2018-08-20 13:00:00,79.46,79.47,79.46,79.46,98902.0,65.5009,65.5091,65.5009,65.5009,98902.0
2018-08-20 13:30:00,79.47,79.48,79.46,79.48,62534.0,65.5091,65.5174,65.5009,65.5174,62534.0
2018-08-20 14:00:00,79.47,79.52,79.45,79.48,896623.0,65.5091,65.5503,65.4926,65.5174,896623.0
2018-08-20 14:30:00,79.48,79.48,79.47,79.47,279176.0,65.5174,65.5174,65.5091,65.5091,279176.0
2018-08-20 15:00:00,79.48,79.48,79.46,79.48,130673.0,65.5174,65.5174,65.5009,65.5174,130673.0
2018-08-20 15:30:00,79.47,79.48,79.45,79.46,360126.0,65.5091,65.5174,65.4926,65.5009,360126.0
2018-08-21 09:30:00,79.43,79.43,79.37,79.38,220923.0,65.4761,65.4761,65.4267,65.4349,220923.0
2018-08-21 10:00:00,79.38,79.4,79.36,79.4,38359.0,65.4349,65.4514,65.4184,65.4514,38359.0
2018-08-21 10:30:00,79.39,79.42,79.39,79.39,46228.0,65.4432,65.4679,65.4432,65.4432,46228.0
2018-08-21 11:00:00,79.39,79.43,79.39,79.42,60048.0,65.4432,65.4761,65.4432,65.4679,60048.0
2018-08-21 11:30:00,79.42,79.43,79.39,79.4,43124.0,65.4679,65.4761,65.4432,65.4514,43124.0
2018-08-21 12:00:00,79.4,79.4,79.38,79.38,46292.0,65.4514,65.4514,65.4349,65.4349,46292.0
2018-08-21 12:30:00,79.38,79.41,79.37,79.4,84433.0,65.4349,65.4597,65.4267,65.4514,84433.0
2018-08-21 13:00:00,79.41,79.41,79.38,79.39,55709.0,65.4597,65.4597,65.4349,65.4432,55709.0
2018-08-21 13:30:00,79.39,79.41,79.38,79.4,125837.0,65.4432,65.4597,65.4349,65.4514,125837.0
2018-08-21 14:00:00,79.4,79.41,79.38,79.4,126668.0,65.4514,65.4597,65.4349,65.4514,126668.0
2018-08-21 14:30:00,79.41,79.42,79.37,79.4,694645.0,65.4597,65.4679,65.4267,65.4514,694645.0
2018-08-21 15:00:00,79.39,79.4,79.38,79.38,71788.0,65.4432,65.4514,65.4349,65.4349,71788.0
2018-08-21 15:30:00,79.38,79.4,79.38,79.4,175039.0,65.4349,65.4514,65.4349,65.4514,175039.0
2018-08-22 09:30:00,79.52,79.52,79.47,79.48,87968.0,65.5503,65.5503,65.5091,65.5174,87968.0
2018-08-22 10:00:00,79.48,79.49,79.45,79.46,84362.0,65.5174,65.5256,65.4926,65.5009,84362.0
2018-08-22 10:30:00,79.47,79.47,79.41,79.42,60592.0,65.5091,65.5091,65.4597,65.4679,60592.0
2018-08-22 11:00:00,79.43,79.43,79.42,79.42,58532.0,65.4761,65.4761,65.4679,65.4679,58532.0
2018-08-22 11:30:00,79.42,79.45,79.42,79.45,64109.0,65.4679,65.4926,65.4679,65.4926,64109.0
2018-08-22 12:00:00,79.45,79.47,79.44,79.47,77951.0,65.4926,65.5091,65.4844,65.5091,77951.0
2018-08-22 12:30:00,79.47,79.47,79.45,79.45,35613.0,65.5091,65.5091,65.4926,65.4926,35613.0
2018-08-22 13:00:00,79.45,79.47,79.45,79.47,126496.0,65.4926,65.5091,65.4926,65.5091,126496.0
2018-08-22 13:30:00,79.47,79.47,79.45,79.47,258605.0,65.5091,65.5091,65.4926,65.5091,258605.0
2018-08-22 14:00:00,79.46,79.5,79.44,79.47,721013.0,65.5009,65.5339,65.4844,65.5091,721013.0
2018-08-22 14:30:00,79.47,79.47,79.45,79.45,139521.0,65.5091,65.5091,65.4926,65.4926,139521.0
2018-08-22 15:00:00,79.46,79.46,79.44,79.45,91119.0,65.5009,65.5009,65.4844,65.4926,91119.0
2018-08-22 15:30:00,79.46,79.48,79.45,79.47,131589.0,65.5009,65.5174,65.4926,65.5091,131589.0
2018-08-23 09:30:00,79.51,79.51,79.47,79.48,92433.0,65.5421,65.5421,65.5091,65.5174,92433.0
2018-08-23 10:00:00,79.48,79.49,79.46,79.48,260274.0,65.5174,65.5256,65.5009,65.5174,260274.0
2018-08-23 10:30:00,79.47,79.48,79.45,79.46,66569.0,65.5091,65.5174,65.4926,65.5009,66569.0
2018-08-23 11:00:00,79.45,79.49,79.44,79.48,93907.0,65.4926,65.5256,65.4844,65.5174,93907.0
2018-08-23 11:30:00,79.48,79.49,79.47,79.48,89987.0,65.5174,65.5256,65.5091,65.5174,89987.0
2018-08-23 12:00:00,79.48,79.49,79.46,79.47,114751.0,65.5174,65.5256,65.5009,65.5091,114751.0
2018-08-23 12:30:00,79.46,79.47,79.45,79.46,88382.0,65.5009,65.5091,65.4926,65.5009,88382.0
2018-08-23 13:00:00,79.46,79.48,79.45,79.48,43428.0,65.5009,65.5174,65.4926,65.5174,43428.0
2018-08-23 13:30:00,79.47,79.49,79.46,79.47,104584.0,65.5091,65.5256,65.5009,65.5091,104584.0
2018-08-23 14:00:00,79.48,79.48,79.46,79.47,137669.0,65.5174,65.5174,65.5009,65.5091,137669.0
2018-08-23 14:30:00,79.47,79.49,79.46,79.46,83457.0,65.5091,65.5256,65.5009,65.5009,83457.0
2018-08-23 15:00:00,79.47,79.48,79.46,79.46,87042.0,65.5091,65.5174,65.5009,65.5009,87042.0
2018-08-23 15:30:00,79.47,79.48,79.45,79.45,102678.0,65.5091,65.5174,65.4926,65.4926,102678.0
2018-08-24 09:30:00,79.39,79.39,79.35,79.37,181279.0,65.4432,65.4432,65.4102,65.4267,181279.0
2018-08-24 10:00:00,79.37,79.46,79.35,79.44,135509.0,65.4267,65.5009,65.4102,65.4844,135509.0
2018-08-24 10:30:00,79.44,79.46,79.42,79.45,72066.0,65.4844,65.5009,65.4679,65.4926,72066.0
2018-08-24 11:00:00,79.46,79.5,79.45,79.49,94224.0,65.5009,65.5339,65.4926,65.5256,94224.0
2018-08-24 11:30:00,79.49,79.5,79.46,79.5,72820.0,65.5256,65.5339,65.5009,65.5339,72820.0
2018-08-24 12:00:00,79.5,79.5,79.49,79.5,59403.0,65.5339,65.5339,65.5256,65.5339,59403.0
2018-08-24 12:30:00,79.49,79.5,79.47,79.47,77462.0,65.5256,65.5339,65.5091,65.5091,77462.0
2018-08-24 13:00:00,79.48,79.48,79.47,79.48,130339.0,65.5174,65.5174,65.5091,65.5174,130339.0
2018-08-24 13:30:00,79.48,79.51,79.47,79.5,97294.0,65.5174,65.5421,65.5091,65.5339,97294.0
2018-08-24 14:00:00,79.51,79.51,79.46,79.48,369733.0,65.5421,65.5421,65.5009,65.5174,369733.0
2018-08-24 14:30:00,79.47,79.48,79.45,79.46,105961.0,65.5091,65.5174,65.4926,65.5009,105961.0
2018-08-24 15:00:00,79.46,79.48,79.45,79.48,69616.0,65.5009,65.5174,65.4926,65.5174,69616.0
2018-08-24 15:30:00,79.48,79.52,79.47,79.51,312463.0,65.5174,65.5503,65.5091,65.5421,312463.0
2018-08-27 09:30:00,79.43,79.44,79.41,79.42,193786.0,65.4761,65.4844,65.4597,65.4679,193786.0
2018-08-27 10:00:00,79.42,79.46,79.42,79.44,92815.0,65.4679,65.5009,65.4679,65.4844,92815.0
2018-08-27 10:30:00,79.44,79.46,79.44,79.45,53627.0,65.4844,65.5009,65.4844,65.4926,53627.0
2018-08-27 11:00:00,79.45,79.45,79.42,79.42,80900.0,65.4926,65.4926,65.4679,65.4679,80900.0
2018-08-27 11:30:00,79.42,79.43,79.4,79.4,150407.0,65.4679,65.4761,65.4514,65.4514,150407.0
2018-08-27 12:00:00,79.41,79.43,79.4,79.42,146194.0,65.4597,65.4761,65.4514,65.4679,146194.0
2018-08-27 12:30:00,79.42,79.43,79.41,79.41,62416.0,65.4679,65.4761,65.4597,65.4597,62416.0
2018-08-27 13:00:00,79.42,79.43,79.41,79.43,50810.0,65.4679,65.4761,65.4597,65.4761,50810.0
2018-08-27 13:30:00,79.43,79.44,79.41,79.42,655640.0,65.4761,65.4844,65.4597,65.4679,655640.0
2018-08-27 14:00:00,79.43,79.43,79.42,79.43,85539.0,65.4761,65.4761,65.4679,65.4761,85539.0
2018-08-27 14:30:00,79.43,79.43,79.41,79.42,152088.0,65.4761,65.4761,65.4597,65.4679,152088.0
2018-08-27 15:00:00,79.42,79.43,79.41,79.43,80448.0,65.4679,65.4761,65.4597,65.4761,80448.0
2018-08-27 15:30:00,79.42,79.43,79.4,79.4,424328.0,65.4679,65.4761,65.4514,65.4514,424328.0
2018-08-28 09:30:00,79.34,79.35,79.31,79.34,198338.0,65.402,65.4102,65.3772,65.402,198338.0
2018-08-28 10:00:00,79.33,79.34,79.27,79.28,77718.0,65.3937,65.402,65.3443,65.3525,77718.0
2018-08-28 10:30:00,79.28,79.31,79.27,79.3,83671.0,65.3525,65.3772,65.3443,65.369,83671.0
2018-08-28 11:00:00,79.31,79.33,79.3,79.31,154627.0,65.3772,65.3937,65.369,65.3772,154627.0
2018-08-28 11:30:00,79.32,79.35,79.31,79.34,58030.0,65.3855,65.4102,65.3772,65.402,58030.0
2018-08-28 12:00:00,79.34,79.35,79.32,79.33,117976.0,65.402,65.4102,65.3855,65.3937,117976.0
2018-08-28 12:30:00,79.33,79.33,79.3,79.31,57976.0,65.3937,65.3937,65.369,65.3772,57976.0
2018-08-28 13:00:00,79.31,79.32,79.3,79.31,194381.0,65.3772,65.3855,65.369,65.3772,194381.0
2018-08-28 13:30:00,79.31,79.32,79.29,79.29,63857.0,65.3772,65.3855,65.3607,65.3607,63857.0
2018-08-28 14:00:00,79.3,79.3,79.27,79.29,635162.0,65.369,65.369,65.3443,65.3607,635162.0
2018-08-28 14:30:00,79.3,79.3,79.27,79.28,291606.0,65.369,65.369,65.3443,65.3525,291606.0
2018-08-28 15:00:00,79.28,79.29,79.26,79.28,143870.0,65.3525,65.3607,65.336,65.3525,143870.0
2018-08-28 15:30:00,79.28,79.29,79.27,79.28,206774.0,65.3525,65.3607,65.3443,65.3525,206774.0
2018-08-29 09:30:00,79.31,79.31,79.25,79.25,136252.0,65.3772,65.3772,65.3278,65.3278,136252.0
2018-08-29 10:00:00,79.25,79.26,79.21,79.22,240389.0,65.3278,65.336,65.2948,65.303,240389.0
2018-08-29 10:30:00,79.23,79.23,79.21,79.23,42365.0,65.3113,65.3113,65.2948,65.3113,42365.0
2018-08-29 11:00:00,79.23,79.23,79.19,79.2,39180.0,65.3113,65.3113,65.2783,65.2866,39180.0
2018-08-29 11:30:00,79.2,79.23,79.19,79.23,169494.0,65.2866,65.3113,65.2783,65.3113,169494.0
2018-08-29 12:00:00,79.23,79.25,79.22,79.24,40094.0,65.3113,65.3278,65.303,65.3195,40094.0
2018-08-29 12:30:00,79.25,79.26,79.22,79.25,64794.0,65.3278,65.336,65.303,65.3278,64794.0
2018-08-29 13:00:00,79.24,79.27,79.24,79.26,59204.0,65.3195,65.3443,65.3195,65.336,59204.0
2018-08-29 13:30:00,79.27,79.27,79.26,79.27,72097.0,65.3443,65.3443,65.336,65.3443,72097.0
2018-08-29 14:00:00,79.26,79.27,79.24,79.26,79221.0,65.336,65.3443,65.3195,65.336,79221.0
2018-08-29 14:30:00,79.27,79.28,79.25,79.26,215854.0,65.3443,65.3525,65.3278,65.336,215854.0
2018-08-29 15:00:00,79.26,79.27,79.24,79.25,83133.0,65.336,65.3443,65.3195,65.3278,83133.0
2018-08-29 15:30:00,79.25,79.25,79.23,79.23,196044.0,65.3278,65.3278,65.3113,65.3113,196044.0
2018-08-30 09:30:00,79.32,79.36,79.32,79.34,89546.0,65.3855,65.4184,65.3855,65.402,89546.0
2018-08-30 10:00:00,79.34,79.34,79.3,79.3,97356.0,65.402,65.402,65.369,65.369,97356.0
2018-08-30 10:30:00,79.3,79.31,79.29,79.31,49315.0,65.369,65.3772,65.3607,65.3772,49315.0
2018-08-30 11:00:00,79.31,79.33,79.3,79.33,40676.0,65.3772,65.3937,65.369,65.3937,40676.0
2018-08-30 11:30:00,79.32,79.33,79.31,79.31,37489.0,65.3855,65.3937,65.3772,65.3772,37489.0
2018-08-30 12:00:00,79.31,79.32,79.3,79.31,34934.0,65.3772,65.3855,65.369,65.3772,34934.0
2018-08-30 12:30:00,79.3,79.31,79.28,79.29,87325.0,65.369,65.3772,65.3525,65.3607,87325.0
2018-08-30 13:00:00,79.29,79.29,79.27,79.28,70286.0,65.3607,65.3607,65.3443,65.3525,70286.0
2018-08-30 13:30:00,79.27,79.29,79.26,79.27,68768.0,65.3443,65.3607,65.336,65.3443,68768.0
2018-08-30 14:00:00,79.28,79.31,79.26,79.3,96819.0,65.3525,65.3772,65.336,65.369,96819.0
2018-08-30 14:30:00,79.31,79.32,79.29,79.32,120120.0,65.3772,65.3855,65.3607,65.3855,120120.0
2018-08-30 15:00:00,79.32,79.34,79.31,79.33,94348.0,65.3855,65.402,65.3772,65.3937,94348.0
2018-08-30 15:30:00,79.33,79.33,79.3,79.31,175448.0,65.3937,65.3937,65.369,65.3772,175448.0
2018-08-31 09:30:00,79.42,79.43,79.39,79.41,166479.0,65.4679,65.4761,65.4432,65.4597,166479.0
2018-08-31 10:00:00,79.4,79.41,79.37,79.39,54968.0,65.4514,65.4597,65.4267,65.4432,54968.0
2018-08-31 10:30:00,79.39,79.4,79.38,79.4,72759.0,65.4432,65.4514,65.4349,65.4514,72759.0
2018-08-31 11:00:00,79.4,79.41,79.39,79.41,90673.0,65.4514,65.4597,65.4432,65.4597,90673.0
2018-08-31 11:30:00,79.41,79.41,79.4,79.4,50269.0,65.4597,65.4597,65.4514,65.4514,50269.0
2018-08-31 12:00:00,79.4,79.41,79.39,79.4,62390.0,65.4514,65.4597,65.4432,65.4514,62390.0
2018-08-31 12:30:00,79.4,79.4,79.37,79.37,114193.0,65.4514,65.4514,65.4267,65.4267,114193.0
2018-08-31 13:00:00,79.37,79.39,79.36,79.39,528076.0,65.4267,65.4432,65.4184,65.4432,528076.0
2018-08-31 13:30:00,79.39,79.4,79.39,79.4,118695.0,65.4432,65.4514,65.4432,65.4514,118695.0
2018-08-31 14:00:00,79.39,79.4,79.38,79.4,88258.0,65.4432,65.4514,65.4349,65.4514,88258.0
2018-08-31 14:30:00,79.4,79.4,79.35,79.38,208913.0,65.4514,65.4514,65.4102,65.4349,208913.0
2018-08-31 15:00:00,79.38,79.38,79.32,79.34,238713.0,65.4349,65.4349,65.3855,65.402,238713.0
2018-08-31 15:30:00,79.34,79.34,79.3,79.31,129557.0,65.402,65.402,65.369,65.3772,129557.0
2018-09-04 09:30:00,79.0,79.07,79.0,79.07,266870.0,65.2763,65.3342,65.2763,65.3342,266870.0
2018-09-04 10:00:00,79.06,79.07,79.0,79.02,269194.0,65.3259,65.3342,65.2763,65.2929,269194.0
2018-09-04 10:30:00,79.02,79.02,78.99,79.02,73322.0,65.2929,65.2929,65.2681,65.2929,73322.0
2018-09-04 11:00:00,79.01,79.03,78.97,78.99,123240.0,65.2846,65.3011,65.2516,65.2681,123240.0
2018-09-04 11:30:00,78.99,78.99,78.97,78.98,127147.0,65.2681,65.2681,65.2516,65.2598,127147.0
2018-09-04 12:00:00,78.98,79.02,78.97,79.02,131435.0,65.2598,65.2929,65.2516,65.2929,131435.0
2018-09-04 12:30:00,79.01,79.03,79.01,79.01,555554.0,65.2846,65.3011,65.2846,65.2846,555554.0
2018-09-04 13:00:00,79.02,79.02,79.0,79.0,152646.0,65.2929,65.2929,65.2763,65.2763,152646.0
2018-09-04 13:30:00,79.01,79.02,78.99,78.99,75433.0,65.2846,65.2929,65.2681,65.2681,75433.0
2018-09-04 14:00:00,79.0,79.0,78.99,78.99,81720.0,65.2763,65.2763,65.2681,65.2681,81720.0
2018-09-04 14:30:00,79.0,79.0,78.99,78.99,50569.0,65.2763,65.2763,65.2681,65.2681,50569.0
2018-09-04 15:00:00,78.99,79.0,78.98,78.99,79965.0,65.2681,65.2763,65.2598,65.2681,79965.0
2018-09-04 15:30:00,79.0,79.03,78.99,79.0,227335.0,65.2763,65.3011,65.2681,65.2763,227335.0
2018-09-05 09:30:00,79.04,79.04,78.96,78.98,126227.0,65.3094,65.3094,65.2433,65.2598,126227.0
2018-09-05 10:00:00,78.97,79.02,78.97,79.01,108594.0,65.2516,65.2929,65.2516,65.2846,108594.0
2018-09-05 10:30:00,79.01,79.03,79.0,79.01,41555.0,65.2846,65.3011,65.2763,65.2846,41555.0
2018-09-05 11:00:00,79.0,79.05,78.99,79.05,142209.0,65.2763,65.3177,65.2681,65.3177,142209.0
2018-09-05 11:30:00,79.05,79.06,79.03,79.04,28544.0,65.3177,65.3259,65.3011,65.3094,28544.0
2018-09-05 12:00:00,79.03,79.04,79.02,79.02,36533.0,65.3011,65.3094,65.2929,65.2929,36533.0
2018-09-05 12:30:00,79.03,79.04,79.0,79.03,87460.0,65.3011,65.3094,65.2763,65.3011,87460.0
2018-09-05 13:00:00,79.03,79.04,79.01,79.01,97679.0,65.3011,65.3094,65.2846,65.2846,97679.0
2018-09-05 13:30:00,79.02,79.02,79.0,79.02,52594.0,65.2929,65.2929,65.2763,65.2929,52594.0
2018-09-05 14:00:00,79.02,79.05,79.01,79.04,713177.0,65.2929,65.3177,65.2846,65.3094,713177.0
2018-09-05 14:30:00,79.04,79.05,79.02,79.03,351297.0,65.3094,65.3177,65.2929,65.3011,351297.0
2018-09-05 15:00:00,79.03,79.04,79.02,79.03,351872.0,65.3011,65.3094,65.2929,65.3011,351872.0
2018-09-05 15:30:00,79.03,79.04,79.02,79.03,327810.0,65.3011,65.3094,65.2929,65.3011,327810.0
2018-09-06 09:30:00,79.09,79.09,79.06,79.06,221875.0,65.3507,65.3507,65.3259,65.3259,221875.0
2018-09-06 10:00:00,79.06,79.1,79.05,79.09,104738.0,65.3259,65.359,65.3177,65.3507,104738.0
2018-09-06 10:30:00,79.1,79.15,79.09,79.14,116229.0,65.359,65.4003,65.3507,65.392,116229.0
2018-09-06 11:00:00,79.13,79.16,79.13,79.15,71390.0,65.3838,65.4086,65.3838,65.4003,71390.0
2018-09-06 11:30:00,79.15,79.15,79.13,79.14,36008.0,65.4003,65.4003,65.3838,65.392,36008.0
2018-09-06 12:00:00,79.15,79.16,79.14,79.15,42314.0,65.4003,65.4086,65.392,65.4003,42314.0
2018-09-06 12:30:00,79.16,79.16,79.13,79.13,79303.0,65.4086,65.4086,65.3838,65.3838,79303.0
2018-09-06 13:00:00,79.13,79.18,79.13,79.16,796777.0,65.3838,65.4251,65.3838,65.4086,796777.0
2018-09-06 13:30:00,79.16,79.18,79.16,79.16,87289.0,65.4086,65.4251,65.4086,65.4086,87289.0
2018-09-06 14:00:00,79.17,79.18,79.16,79.17,195455.0,65.4168,65.4251,65.4086,65.4168,195455.0
2018-09-06 14:30:00,79.18,79.18,79.15,79.16,93509.0,65.4251,65.4251,65.4003,65.4086,93509.0
2018-09-06 15:00:00,79.16,79.16,79.13,79.13,138181.0,65.4086,65.4086,65.3838,65.3838,138181.0
2018-09-06 15:30:00,79.14,79.16,79.13,79.15,69610.0,65.392,65.4086,65.3838,65.4003,69610.0
2018-09-07 09:30:00,78.97,78.97,78.88,78.89,101570.0,65.2516,65.2516,65.1772,65.1855,101570.0
2018-09-07 10:00:00,78.89,78.91,78.86,78.91,51414.0,65.1855,65.202,65.1607,65.202,51414.0
2018-09-07 10:30:00,78.91,78.93,78.89,78.89,53542.0,65.202,65.2185,65.1855,65.1855,53542.0
2018-09-07 11:00:00,78.89,78.93,78.88,78.91,56393.0,65.1855,65.2185,65.1772,65.202,56393.0
2018-09-07 11:30:00,78.91,78.92,78.88,78.89,63516.0,65.202,65.2102,65.1772,65.1855,63516.0
2018-09-07 12:00:00,78.88,78.95,78.88,78.92,69913.0,65.1772,65.235,65.1772,65.2102,69913.0
2018-09-07 12:30:00,78.92,78.93,78.88,78.9,144639.0,65.2102,65.2185,65.1772,65.1937,144639.0
2018-09-07 13:00:00,78.9,78.9,78.89,78.89,74802.0,65.1937,65.1937,65.1855,65.1855,74802.0
2018-09-07 13:30:00,78.89,78.9,78.88,78.88,68316.0,65.1855,65.1937,65.1772,65.1772,68316.0
2018-09-07 14:00:00,78.89,78.9,78.87,78.88,704709.0,65.1855,65.1937,65.1689,65.1772,704709.0
2018-09-07 14:30:00,78.87,78.89,78.87,78.89,147976.0,65.1689,65.1855,65.1689,65.1855,147976.0
2018-09-07 15:00:00,78.89,78.89,78.87,78.88,134632.0,65.1855,65.1855,65.1689,65.1772,134632.0
2018-09-07 15:30:00,78.87,78.9,78.87,78.88,736252.0,65.1689,65.1937,65.1689,65.1772,736252.0
2018-09-10 09:30:00,78.91,78.92,78.88,78.92,119072.0,65.202,65.2102,65.1772,65.2102,119072.0
2018-09-10 10:00:00,78.92,78.95,78.92,78.92,119499.0,65.2102,65.235,65.2102,65.2102,119499.0
2018-09-10 10:30:00,78.92,78.95,78.92,78.94,68298.0,65.2102,65.235,65.2102,65.2268,68298.0
2018-09-10 11:00:00,78.94,78.95,78.93,78.93,52108.0,65.2268,65.235,65.2185,65.2185,52108.0
2018-09-10 11:30:00,78.94,78.95,78.93,78.95,106142.0,65.2268,65.235,65.2185,65.235,106142.0
2018-09-10 12:00:00,78.94,78.95,78.92,78.93,108762.0,65.2268,65.235,65.2102,65.2185,108762.0
2018-09-10 12:30:00,78.92,78.94,78.92,78.93,283361.0,65.2102,65.2268,65.2102,65.2185,283361.0
2018-09-10 13:00:00,78.94,78.94,78.92,78.94,39587.0,65.2268,65.2268,65.2102,65.2268,39587.0
2018-09-10 13:30:00,78.94,78.95,78.93,78.95,57371.0,65.2268,65.235,65.2185,65.235,57371.0
2018-09-10 14:00:00,78.95,78.96,78.94,78.96,64445.0,65.235,65.2433,65.2268,65.2433,64445.0
2018-09-10 14:30:00,78.95,78.97,78.93,78.93,84304.0,65.235,65.2516,65.2185,65.2185,84304.0
2018-09-10 15:00:00,78.94,78.95,78.92,78.92,93845.0,65.2268,65.235,65.2102,65.2102,93845.0
2018-09-10 15:30:00,78.92,78.95,78.92,78.92,189986.0,65.2102,65.235,65.2102,65.2102,189986.0
2018-09-11 09:30:00,78.82,78.88,78.78,78.8,155196.0,65.1276,65.1772,65.0946,65.1111,155196.0
2018-09-11 10:00:00,78.79,78.8,78.77,78.79,111036.0,65.1028,65.1111,65.0863,65.1028,111036.0
2018-09-11 10:30:00,78.79,78.82,78.78,78.81,82031.0,65.1028,65.1276,65.0946,65.1194,82031.0
2018-09-11 11:00:00,78.81,78.82,78.8,78.81,89541.0,65.1194,65.1276,65.1111,65.1194,89541.0
2018-09-11 11:30:00,78.82,78.82,78.78,78.79,101350.0,65.1276,65.1276,65.0946,65.1028,101350.0
2018-09-11 12:00:00,78.79,78.81,78.79,78.81,73064.0,65.1028,65.1194,65.1028,65.1194,73064.0
2018-09-11 12:30:00,78.81,78.81,78.78,78.78,75311.0,65.1194,65.1194,65.0946,65.0946,75311.0
2018-09-11 13:00:00,78.79,78.79,78.76,78.77,103349.0,65.1028,65.1028,65.078,65.0863,103349.0
2018-09-11 13:30:00,78.76,78.78,78.75,78.78,140797.0,65.078,65.0946,65.0698,65.0946,140797.0
2018-09-11 14:00:00,78.78,78.78,78.75,78.77,105660.0,65.0946,65.0946,65.0698,65.0863,105660.0
2018-09-11 14:30:00,78.77,78.77,78.75,78.76,105870.0,65.0863,65.0863,65.0698,65.078,105870.0
2018-09-11 15:00:00,78.76,78.76,78.75,78.75,85426.0,65.078,65.078,65.0698,65.0698,85426.0
2018-09-11 15:30:00,78.76,78.77,78.75,78.77,185687.0,65.078,65.0863,65.0698,65.0863,185687.0
2018-09-12 09:30:00,78.89,78.92,78.83,78.9,98855.0,65.1855,65.2102,65.1359,65.1937,98855.0
2018-09-12 10:00:00,78.9,78.9,78.86,78.87,26258.0,65.1937,65.1937,65.1607,65.1689,26258.0
2018-09-12 10:30:00,78.86,78.9,78.86,78.88,36457.0,65.1607,65.1937,65.1607,65.1772,36457.0
2018-09-12 11:00:00,78.89,78.9,78.84,78.86,58883.0,65.1855,65.1937,65.1441,65.1607,58883.0
2018-09-12 11:30:00,78.86,78.89,78.85,78.89,42426.0,65.1607,65.1855,65.1524,65.1855,42426.0
2018-09-12 12:00:00,78.89,78.89,78.86,78.87,53896.0,65.1855,65.1855,65.1607,65.1689,53896.0
2018-09-12 12:30:00,78.87,78.88,78.85,78.87,27877.0,65.1689,65.1772,65.1524,65.1689,27877.0
2018-09-12 13:00:00,78.86,78.88,78.85,78.86,109938.0,65.1607,65.1772,65.1524,65.1607,109938.0
2018-09-12 13:30:00,78.86,78.87,78.85,78.87,76613.0,65.1607,65.1689,65.1524,65.1689,76613.0
2018-09-12 14:00:00,78.87,78.87,78.85,78.86,94407.0,65.1689,65.1689,65.1524,65.1607,94407.0
2018-09-12 14:30:00,78.85,78.86,78.84,78.86,177098.0,65.1524,65.1607,65.1441,65.1607,177098.0
2018-09-12 15:00:00,78.86,78.86,78.84,78.86,85505.0,65.1607,65.1607,65.1441,65.1607,85505.0
2018-09-12 15:30:00,78.85,78.86,78.84,78.86,95196.0,65.1524,65.1607,65.1441,65.1607,95196.0
2018-09-13 09:30:00,78.95,78.97,78.89,78.9,123267.0,65.235,65.2516,65.1855,65.1937,123267.0
2018-09-13 10:00:00,78.91,78.91,78.87,78.9,92782.0,65.202,65.202,65.1689,65.1937,92782.0
2018-09-13 10:30:00,78.9,78.96,78.89,78.95,98334.0,65.1937,65.2433,65.1855,65.235,98334.0
2018-09-13 11:00:00,78.95,78.97,78.93,78.97,28738.0,65.235,65.2516,65.2185,65.2516,28738.0
2018-09-13 11:30:00,78.97,78.97,78.94,78.95,82509.0,65.2516,65.2516,65.2268,65.235,82509.0
2018-09-13 12:00:00,78.95,78.96,78.94,78.95,30486.0,65.235,65.2433,65.2268,65.235,30486.0
2018-09-13 12:30:00,78.95,78.97,78.94,78.96,68024.0,65.235,65.2516,65.2268,65.2433,68024.0
2018-09-13 13:00:00,78.95,78.98,78.94,78.94,74415.0,65.235,65.2598,65.2268,65.2268,74415.0
2018-09-13 13:30:00,78.95,78.95,78.94,78.95,76479.0,65.235,65.235,65.2268,65.235,76479.0
2018-09-13 14:00:00,78.95,78.95,78.93,78.95,77556.0,65.235,65.235,65.2185,65.235,77556.0
2018-09-13 14:30:00,78.95,78.95,78.89,78.91,626442.0,65.235,65.235,65.1855,65.202,626442.0
2018-09-13 15:00:00,78.92,78.92,78.89,78.9,71213.0,65.2102,65.2102,65.1855,65.1937,71213.0
2018-09-13 15:30:00,78.9,78.91,78.89,78.9,159845.0,65.1937,65.202,65.1855,65.1937,159845.0
2018-09-14 09:30:00,78.76,78.81,78.73,78.73,205181.0,65.078,65.1194,65.0532,65.0532,205181.0
2018-09-14 10:00:00,78.73,78.77,78.73,78.75,121449.0,65.0532,65.0863,65.0532,65.0698,121449.0
2018-09-14 10:30:00,78.75,78.79,78.74,78.76,145737.0,65.0698,65.1028,65.0615,65.078,145737.0
2018-09-14 11:00:00,78.76,78.77,78.75,78.76,163367.0,65.078,65.0863,65.0698,65.078,163367.0
2018-09-14 11:30:00,78.77,78.77,78.76,78.77,116212.0,65.0863,65.0863,65.078,65.0863,116212.0
2018-09-14 12:00:00,78.76,78.81,78.76,78.8,234820.0,65.078,65.1194,65.078,65.1111,234820.0
2018-09-14 12:30:00,78.79,78.81,78.79,78.81,68871.0,65.1028,65.1194,65.1028,65.1194,68871.0
2018-09-14 13:00:00,78.81,78.81,78.77,78.8,655501.0,65.1194,65.1194,65.0863,65.1111,655501.0
2018-09-14 13:30:00,78.79,78.8,78.77,78.78,79853.0,65.1028,65.1111,65.0863,65.0946,79853.0
2018-09-14 14:00:00,78.78,78.78,78.76,78.77,200847.0,65.0946,65.0946,65.078,65.0863,200847.0
2018-09-14 14:30:00,78.77,78.77,78.75,78.75,185485.0,65.0863,65.0863,65.0698,65.0698,185485.0
2018-09-14 15:00:00,78.75,78.76,78.74,78.75,166059.0,65.0698,65.078,65.0615,65.0698,166059.0
2018-09-14 15:30:00,78.75,78.78,78.73,78.74,476931.0,65.0698,65.0946,65.0532,65.0615,476931.0
2018-09-17 09:30:00,78.7,78.74,78.68,78.73,147760.0,65.0285,65.0615,65.0119,65.0532,147760.0
2018-09-17 10:00:00,78.73,78.77,78.73,78.77,87862.0,65.0532,65.0863,65.0532,65.0863,87862.0
2018-09-17 10:30:00,78.77,78.8,78.76,78.79,57083.0,65.0863,65.1111,65.078,65.1028,57083.0
2018-09-17 11:00:00,78.79,78.8,78.77,78.79,33959.0,65.1028,65.1111,65.0863,65.1028,33959.0
2018-09-17 11:30:00,78.78,78.8,78.77,78.77,111948.0,65.0946,65.1111,65.0863,65.0863,111948.0
2018-09-17 12:00:00,78.78,78.79,78.77,78.78,38954.0,65.0946,65.1028,65.0863,65.0946,38954.0
2018-09-17 12:30:00,78.78,78.79,78.77,78.78,50067.0,65.0946,65.1028,65.0863,65.0946,50067.0
2018-09-17 13:00:00,78.77,78.79,78.77,78.78,54917.0,65.0863,65.1028,65.0863,65.0946,54917.0
2018-09-17 13:30:00,78.79,78.79,78.76,78.76,135978.0,65.1028,65.1028,65.078,65.078,135978.0
2018-09-17 14:00:00,78.76,78.77,78.74,78.74,551197.0,65.078,65.0863,65.0615,65.0615,551197.0
2018-09-17 14:30:00,78.75,78.75,78.7,78.73,434883.0,65.0698,65.0698,65.0285,65.0532,434883.0
2018-09-17 15:00:00,78.73,78.74,78.72,78.73,223088.0,65.0532,65.0615,65.045,65.0532,223088.0
2018-09-17 15:30:00,78.73,78.76,78.73,78.76,336592.0,65.0532,65.078,65.0532,65.078,336592.0
2018-09-18 09:30:00,78.68,78.7,78.65,78.66,210623.0,65.0119,65.0285,64.9871,64.9954,210623.0
2018-09-18 10:00:00,78.67,78.67,78.6,78.61,97745.0,65.0037,65.0037,64.9458,64.9541,97745.0
2018-09-18 10:30:00,78.62,78.64,78.6,78.62,69728.0,64.9624,64.9789,64.9458,64.9624,69728.0
2018-09-18 11:00:00,78.61,78.63,78.6,78.61,96341.0,64.9541,64.9706,64.9458,64.9541,96341.0
2018-09-18 11:30:00,78.61,78.61,78.59,78.6,44311.0,64.9541,64.9541,64.9376,64.9458,44311.0
2018-09-18 12:00:00,78.61,78.61,78.58,78.59,64277.0,64.9541,64.9541,64.9293,64.9376,64277.0
2018-09-18 12:30:00,78.59,78.6,78.58,78.59,75857.0,64.9376,64.9458,64.9293,64.9376,75857.0
2018-09-18 13:00:00,78.6,78.6,78.56,78.58,137573.0,64.9458,64.9458,64.9128,64.9293,137573.0
2018-09-18 13:30:00,78.58,78.6,78.57,78.59,203066.0,64.9293,64.9458,64.921,64.9376,203066.0
2018-09-18 14:00:00,78.59,78.59,78.56,78.57,85287.0,64.9376,64.9376,64.9128,64.921,85287.0
2018-09-18 14:30:00,78.57,78.6,78.55,78.56,610171.0,64.921,64.9458,64.9045,64.9128,610171.0
2018-09-18 15:00:00,78.56,78.56,78.54,78.55,98541.0,64.9128,64.9128,64.8963,64.9045,98541.0
2018-09-18 15:30:00,78.55,78.57,78.54,78.55,143172.0,64.9045,64.921,64.8963,64.9045,143172.0
2018-09-19 09:30:00,78.53,78.56,78.48,78.49,134671.0,64.888,64.9128,64.8467,64.8549,134671.0
2018-09-19 10:00:00,78.49,78.5,78.42,78.49,310718.0,64.8549,64.8632,64.7971,64.8549,310718.0
2018-09-19 10:30:00,78.5,78.5,78.4,78.4,72506.0,64.8632,64.8632,64.7806,64.7806,72506.0
2018-09-19 11:00:00,78.39,78.45,78.39,78.44,127961.0,64.7723,64.8219,64.7723,64.8136,127961.0
2018-09-19 11:30:00,78.44,78.48,78.44,78.46,84227.0,64.8136,64.8467,64.8136,64.8302,84227.0
2018-09-19 12:00:00,78.46,78.49,78.46,78.48,81429.0,64.8302,64.8549,64.8302,64.8467,81429.0
2018-09-19 12:30:00,78.48,78.51,78.47,78.51,67380.0,64.8467,64.8715,64.8384,64.8715,67380.0
2018-09-19 13:00:00,78.51,78.51,78.47,78.48,70527.0,64.8715,64.8715,64.8384,64.8467,70527.0
2018-09-19 13:30:00,78.47,78.47,78.45,78.46,41947.0,64.8384,64.8384,64.8219,64.8302,41947.0
2018-09-19 14:00:00,78.46,78.46,78.42,78.43,410344.0,64.8302,64.8302,64.7971,64.8054,410344.0
2018-09-19 14:30:00,78.43,78.44,78.41,78.42,135783.0,64.8054,64.8136,64.7888,64.7971,135783.0
2018-09-19 15:00:00,78.41,78.44,78.41,78.43,177462.0,64.7888,64.8136,64.7888,64.8054,177462.0
2018-09-19 15:30:00,78.44,78.46,78.43,78.44,154154.0,64.8136,64.8302,64.8054,64.8136,154154.0
2018-09-20 09:30:00,78.44,78.5,78.43,78.49,255639.0,64.8136,64.8632,64.8054,64.8549,255639.0
2018-09-20 10:00:00,78.5,78.53,78.47,78.52,365476.0,64.8632,64.888,64.8384,64.8797,365476.0
2018-09-20 10:30:00,78.52,78.54,78.51,78.52,132659.0,64.8797,64.8963,64.8715,64.8797,132659.0
2018-09-20 11:00:00,78.52,78.52,78.49,78.51,116839.0,64.8797,64.8797,64.8549,64.8715,116839.0
2018-09-20 11:30:00,78.52,78.56,78.51,78.56,94470.0,64.8797,64.9128,64.8715,64.9128,94470.0
2018-09-20 12:00:00,78.55,78.57,78.55,78.56,69971.0,64.9045,64.921,64.9045,64.9128,69971.0
2018-09-20 12:30:00,78.56,78.59,78.56,78.59,82413.0,64.9128,64.9376,64.9128,64.9376,82413.0
2018-09-20 13:00:00,78.58,78.59,78.54,78.55,33871.0,64.9293,64.9376,64.8963,64.9045,33871.0
2018-09-20 13:30:00,78.55,78.55,78.52,78.52,96791.0,64.9045,64.9045,64.8797,64.8797,96791.0
2018-09-20 14:00:00,78.52,78.54,78.51,78.52,406716.0,64.8797,64.8963,64.8715,64.8797,406716.0
2018-09-20 14:30:00,78.52,78.53,78.5,78.5,150754.0,64.8797,64.888,64.8632,64.8632,150754.0
2018-09-20 15:00:00,78.5,78.54,78.5,78.53,95659.0,64.8632,64.8963,64.8632,64.888,95659.0
2018-09-20 15:30:00,78.53,78.55,78.52,78.54,195832.0,64.888,64.9045,64.8797,64.8963,195832.0
2018-09-21 09:30:00,78.51,78.57,78.51,78.56,253192.0,64.8715,64.921,64.8715,64.9128,253192.0
2018-09-21 10:00:00,78.57,78.59,78.55,78.58,162691.0,64.921,64.9376,64.9045,64.9293,162691.0
2018-09-21 10:30:00,78.58,78.59,78.55,78.56,68571.0,64.9293,64.9376,64.9045,64.9128,68571.0
2018-09-21 11:00:00,78.56,78.56,78.53,78.53,68033.0,64.9128,64.9128,64.888,64.888,68033.0
2018-09-21 11:30:00,78.54,78.54,78.52,78.52,80291.0,64.8963,64.8963,64.8797,64.8797,80291.0
2018-09-21 12:00:00,78.52,78.54,78.51,78.53,79702.0,64.8797,64.8963,64.8715,64.888,79702.0
2018-09-21 12:30:00,78.53,78.55,78.52,78.54,146667.0,64.888,64.9045,64.8797,64.8963,146667.0
2018-09-21 13:00:00,78.54,78.55,78.54,78.54,61289.0,64.8963,64.9045,64.8963,64.8963,61289.0
2018-09-21 13:30:00,78.54,78.56,78.54,78.55,110435.0,64.8963,64.9128,64.8963,64.9045,110435.0
2018-09-21 14:00:00,78.54,78.55,78.54,78.55,48485.0,64.8963,64.9045,64.8963,64.9045,48485.0
2018-09-21 14:30:00,78.55,78.56,78.53,78.56,137787.0,64.9045,64.9128,64.888,64.9128,137787.0
2018-09-21 15:00:00,78.56,78.57,78.55,78.56,157116.0,64.9128,64.921,64.9045,64.9128,157116.0
2018-09-21 15:30:00,78.56,78.58,78.56,78.56,158889.0,64.9128,64.9293,64.9128,64.9128,158889.0
2018-09-24 09:30:00,78.49,78.54,78.47,78.54,138396.0,64.8549,64.8963,64.8384,64.8963,138396.0
2018-09-24 10:00:00,78.54,78.56,78.51,78.56,229214.0,64.8963,64.9128,64.8715,64.9128,229214.0
2018-09-24 10:30:00,78.56,78.58,78.54,78.55,103336.0,64.9128,64.9293,64.8963,64.9045,103336.0
2018-09-24 11:00:00,78.55,78.55,78.5,78.51,88881.0,64.9045,64.9045,64.8632,64.8715,88881.0
2018-09-24 11:30:00,78.51,78.51,78.48,78.5,550020.0,64.8715,64.8715,64.8467,64.8632,550020.0
2018-09-24 12:00:00,78.51,78.52,78.5,78.52,96718.0,64.8715,64.8797,64.8632,64.8797,96718.0
2018-09-24 12:30:00,78.51,78.52,78.48,78.51,178138.0,64.8715,64.8797,64.8467,64.8715,178138.0
2018-09-24 13:00:00,78.5,78.51,78.48,78.49,33369.0,64.8632,64.8715,64.8467,64.8549,33369.0
2018-09-24 13:30:00,78.49,78.49,78.47,78.49,74951.0,64.8549,64.8549,64.8384,64.8549,74951.0
2018-09-24 14:00:00,78.48,78.51,78.48,78.5,178244.0,64.8467,64.8715,64.8467,64.8632,178244.0
2018-09-24 14:30:00,78.5,78.52,78.5,78.52,118821.0,64.8632,64.8797,64.8632,64.8797,118821.0
2018-09-24 15:00:00,78.51,78.52,78.51,78.52,95676.0,64.8715,64.8797,64.8715,64.8797,95676.0
2018-09-24 15:30:00,78.52,78.52,78.5,78.51,291523.0,64.8797,64.8797,64.8632,64.8715,291523.0
2018-09-25 09:30:00,78.44,78.46,78.42,78.45,204237.0,64.8136,64.8302,64.7971,64.8219,204237.0
2018-09-25 10:00:00,78.45,78.45,78.42,78.43,102602.0,64.8219,64.8219,64.7971,64.8054,102602.0
2018-09-25 10:30:00,78.44,78.44,78.4,78.42,150462.0,64.8136,64.8136,64.7806,64.7971,150462.0
2018-09-25 11:00:00,78.42,78.45,78.41,78.42,75053.0,64.7971,64.8219,64.7888,64.7971,75053.0
2018-09-25 11:30:00,78.43,78.43,78.41,78.42,83553.0,64.8054,64.8054,64.7888,64.7971,83553.0
2018-09-25 12:00:00,78.42,78.43,78.41,78.42,66438.0,64.7971,64.8054,64.7888,64.7971,66438.0
2018-09-25 12:30:00,78.42,78.42,78.41,78.41,82044.0,64.7971,64.7971,64.7888,64.7888,82044.0
2018-09-25 13:00:00,78.41,78.42,78.38,78.4,112154.0,64.7888,64.7971,64.7641,64.7806,112154.0
2018-09-25 13:30:00,78.4,78.41,78.39,78.4,143693.0,64.7806,64.7888,64.7723,64.7806,143693.0
2018-09-25 14:00:00,78.41,78.41,78.4,78.41,106884.0,64.7888,64.7888,64.7806,64.7888,106884.0
2018-09-25 14:30:00,78.41,78.42,78.4,78.42,202409.0,64.7888,64.7971,64.7806,64.7971,202409.0
2018-09-25 15:00:00,78.42,78.43,78.41,78.43,106293.0,64.7971,64.8054,64.7888,64.8054,106293.0
2018-09-25 15:30:00,78.42,78.46,78.42,78.44,183141.0,64.7971,64.8302,64.7971,64.8136,183141.0
2018-09-26 09:30:00,78.5,78.53,78.5,78.53,122779.0,64.8632,64.888,64.8632,64.888,122779.0
2018-09-26 10:00:00,78.52,78.55,78.52,78.54,47468.0,64.8797,64.9045,64.8797,64.8963,47468.0
2018-09-26 10:30:00,78.54,78.54,78.5,78.5,33399.0,64.8963,64.8963,64.8632,64.8632,33399.0
2018-09-26 11:00:00,78.5,78.51,78.49,78.5,56577.0,64.8632,64.8715,64.8549,64.8632,56577.0
2018-09-26 11:30:00,78.5,78.53,78.5,78.53,47045.0,64.8632,64.888,64.8632,64.888,47045.0
2018-09-26 12:00:00,78.53,78.54,78.52,78.54,72092.0,64.888,64.8963,64.8797,64.8963,72092.0
2018-09-26 12:30:00,78.54,78.55,78.53,78.54,30183.0,64.8963,64.9045,64.888,64.8963,30183.0
2018-09-26 13:00:00,78.55,78.57,78.54,78.56,86831.0,64.9045,64.921,64.8963,64.9128,86831.0
2018-09-26 13:30:00,78.55,78.58,78.54,78.56,225742.0,64.9045,64.9293,64.8963,64.9128,225742.0
2018-09-26 14:00:00,78.56,78.63,78.55,78.57,113932.0,64.9128,64.9706,64.9045,64.921,113932.0
2018-09-26 14:30:00,78.56,78.66,78.52,78.66,223640.0,64.9128,64.9954,64.8797,64.9954,223640.0
2018-09-26 15:00:00,78.66,78.68,78.63,78.65,174101.0,64.9954,65.0119,64.9706,64.9871,174101.0
2018-09-26 15:30:00,78.64,78.69,78.62,78.65,333420.0,64.9789,65.0202,64.9624,64.9871,333420.0
2018-09-27 09:30:00,78.66,78.68,78.64,78.65,205286.0,64.9954,65.0119,64.9789,64.9871,205286.0
2018-09-27 10:00:00,78.66,78.68,78.64,78.66,56420.0,64.9954,65.0119,64.9789,64.9954,56420.0
2018-09-27 10:30:00,78.67,78.67,78.63,78.66,53741.0,65.0037,65.0037,64.9706,64.9954,53741.0
2018-09-27 11:00:00,78.65,78.66,78.63,78.64,55271.0,64.9871,64.9954,64.9706,64.9789,55271.0
2018-09-27 11:30:00,78.64,78.64,78.62,78.63,35620.0,64.9789,64.9789,64.9624,64.9706,35620.0
2018-09-27 12:00:00,78.63,78.64,78.62,78.64,94604.0,64.9706,64.9789,64.9624,64.9789,94604.0
2018-09-27 12:30:00,78.64,78.66,78.63,78.66,62289.0,64.9789,64.9954,64.9706,64.9954,62289.0
2018-09-27 13:00:00,78.66,78.68,78.62,78.67,117143.0,64.9954,65.0119,64.9624,65.0037,117143.0
2018-09-27 13:30:00,78.68,78.7,78.66,78.67,86640.0,65.0119,65.0285,64.9954,65.0037,86640.0
2018-09-27 14:00:00,78.67,78.7,78.67,78.7,112746.0,65.0037,65.0285,65.0037,65.0285,112746.0
2018-09-27 14:30:00,78.7,78.7,78.69,78.69,144206.0,65.0285,65.0285,65.0202,65.0202,144206.0
2018-09-27 15:00:00,78.69,78.7,78.67,78.67,158687.0,65.0202,65.0285,65.0037,65.0037,158687.0
2018-09-27 15:30:00,78.68,78.7,78.67,78.69,120250.0,65.0119,65.0285,65.0037,65.0202,120250.0
2018-09-28 09:30:00,78.76,78.79,78.74,78.78,133180.0,65.078,65.1028,65.0615,65.0946,133180.0
2018-09-28 10:00:00,78.78,78.78,78.72,78.72,101890.0,65.0946,65.0946,65.045,65.045,101890.0
2018-09-28 10:30:00,78.73,78.74,78.71,78.71,44270.0,65.0532,65.0615,65.0367,65.0367,44270.0
2018-09-28 11:00:00,78.71,78.74,78.7,78.72,101258.0,65.0367,65.0615,65.0285,65.045,101258.0
2018-09-28 11:30:00,78.72,78.77,78.72,78.75,247200.0,65.045,65.0863,65.045,65.0698,247200.0
2018-09-28 12:00:00,78.76,78.76,78.71,78.73,249643.0,65.078,65.078,65.0367,65.0532,249643.0
2018-09-28 12:30:00,78.73,78.74,78.71,78.71,134913.0,65.0532,65.0615,65.0367,65.0367,134913.0
2018-09-28 13:00:00,78.72,78.73,78.7,78.71,84759.0,65.045,65.0532,65.0285,65.0367,84759.0
2018-09-28 13:30:00,78.7,78.74,78.7,78.72,75019.0,65.0285,65.0615,65.0285,65.045,75019.0
2018-09-28 14:00:00,78.72,78.73,78.69,78.7,121484.0,65.045,65.0532,65.0202,65.0285,121484.0
2018-09-28 14:30:00,78.7,78.71,78.66,78.67,327542.0,65.0285,65.0367,64.9954,65.0037,327542.0
2018-09-28 15:00:00,78.67,78.71,78.66,78.7,302596.0,65.0037,65.0367,64.9954,65.0285,302596.0
2018-09-28 15:30:00,78.7,78.71,78.67,78.68,552282.0,65.0285,65.0367,65.0037,65.0119,552282.0
2018-10-01 09:30:00,78.42,78.45,78.39,78.43,326894.0,64.9488,64.9736,64.9239,64.957,326894.0
2018-10-01 10:00:00,78.43,78.45,78.39,78.41,238806.0,64.957,64.9736,64.9239,64.9405,238806.0
2018-10-01 10:30:00,78.41,78.45,78.41,78.44,76887.0,64.9405,64.9736,64.9405,64.9653,76887.0
2018-10-01 11:00:00,78.44,78.48,78.44,78.48,93652.0,64.9653,64.9984,64.9653,64.9984,93652.0
2018-10-01 11:30:00,78.47,78.48,78.44,78.45,67486.0,64.9902,64.9984,64.9653,64.9736,67486.0
2018-10-01 12:00:00,78.45,78.46,78.44,78.44,33495.0,64.9736,64.9819,64.9653,64.9653,33495.0
2018-10-01 12:30:00,78.44,78.45,78.42,78.43,204943.0,64.9653,64.9736,64.9488,64.957,204943.0
2018-10-01 13:00:00,78.42,78.43,78.41,78.41,56830.0,64.9488,64.957,64.9405,64.9405,56830.0
2018-10-01 13:30:00,78.42,78.43,78.41,78.43,135817.0,64.9488,64.957,64.9405,64.957,135817.0
2018-10-01 14:00:00,78.42,78.43,78.4,78.4,83189.0,64.9488,64.957,64.9322,64.9322,83189.0
2018-10-01 14:30:00,78.4,78.41,78.37,78.4,145509.0,64.9322,64.9405,64.9073,64.9322,145509.0
2018-10-01 15:00:00,78.39,78.4,78.37,78.38,127864.0,64.9239,64.9322,64.9073,64.9156,127864.0
2018-10-01 15:30:00,78.37,78.4,78.36,78.4,1085892.0,64.9073,64.9322,64.8991,64.9322,1085892.0
2018-10-02 09:30:00,78.45,78.51,78.45,78.51,390487.0,64.9736,65.0233,64.9736,65.0233,390487.0
2018-10-02 10:00:00,78.51,78.54,78.49,78.54,204616.0,65.0233,65.0481,65.0067,65.0481,204616.0
2018-10-02 10:30:00,78.53,78.55,78.52,78.54,384858.0,65.0399,65.0564,65.0316,65.0481,384858.0
2018-10-02 11:00:00,78.54,78.54,78.49,78.51,174563.0,65.0481,65.0481,65.0067,65.0233,174563.0
2018-10-02 11:30:00,78.51,78.54,78.51,78.53,106456.0,65.0233,65.0481,65.0233,65.0399,106456.0
2018-10-02 12:00:00,78.52,78.53,78.51,78.52,102414.0,65.0316,65.0399,65.0233,65.0316,102414.0
2018-10-02 12:30:00,78.51,78.53,78.5,78.51,161994.0,65.0233,65.0399,65.015,65.0233,161994.0
2018-10-02 13:00:00,78.5,78.51,78.46,78.46,119635.0,65.015,65.0233,64.9819,64.9819,119635.0
2018-10-02 13:30:00,78.47,78.48,78.46,78.46,118009.0,64.9902,64.9984,64.9819,64.9819,118009.0
2018-10-02 14:00:00,78.47,78.49,78.46,78.49,60574.0,64.9902,65.0067,64.9819,65.0067,60574.0
2018-10-02 14:30:00,78.49,78.53,78.48,78.53,199748.0,65.0067,65.0399,64.9984,65.0399,199748.0
2018-10-02 15:00:00,78.53,78.54,78.51,78.52,105788.0,65.0399,65.0481,65.0233,65.0316,105788.0
2018-10-02 15:30:00,78.52,78.53,78.49,78.51,356909.0,65.0316,65.0399,65.0067,65.0233,356909.0
2018-10-03 09:30:00,78.4,78.4,78.37,78.39,209267.0,64.9322,64.9322,64.9073,64.9239,209267.0
2018-10-03 10:00:00,78.4,78.4,78.3,78.32,370808.0,64.9322,64.9322,64.8494,64.8659,370808.0
2018-10-03 10:30:00,78.32,78.35,78.31,78.33,245898.0,64.8659,64.8908,64.8576,64.8742,245898.0
2018-10-03 11:00:00,78.33,78.34,78.25,78.26,76595.0,64.8742,64.8825,64.808,64.8162,76595.0
2018-10-03 11:30:00,78.26,78.26,78.21,78.26,71352.0,64.8162,64.8162,64.7748,64.8162,71352.0
2018-10-03 12:00:00,78.27,78.27,78.22,78.23,214750.0,64.8245,64.8245,64.7831,64.7914,214750.0
2018-10-03 12:30:00,78.23,78.23,78.17,78.17,99403.0,64.7914,64.7914,64.7417,64.7417,99403.0
2018-10-03 13:00:00,78.17,78.18,78.13,78.15,73808.0,64.7417,64.75,64.7086,64.7251,73808.0
2018-10-03 13:30:00,78.14,78.15,78.08,78.09,152900.0,64.7169,64.7251,64.6672,64.6754,152900.0
2018-10-03 14:00:00,78.08,78.1,78.04,78.05,141538.0,64.6672,64.6837,64.634,64.6423,141538.0
2018-10-03 14:30:00,78.04,78.12,78.02,78.09,152542.0,64.634,64.7003,64.6175,64.6754,152542.0
2018-10-03 15:00:00,78.1,78.15,78.09,78.15,161813.0,64.6837,64.7251,64.6754,64.7251,161813.0
2018-10-03 15:30:00,78.15,78.15,78.11,78.12,195141.0,64.7251,64.7251,64.692,64.7003,195141.0
2018-10-04 09:30:00,77.97,78.01,77.94,77.97,296385.0,64.5761,64.6092,64.5512,64.5761,296385.0
2018-10-04 10:00:00,77.96,78.01,77.95,77.99,249594.0,64.5678,64.6092,64.5595,64.5926,249594.0
2018-10-04 10:30:00,77.98,77.99,77.91,77.92,173988.0,64.5843,64.5926,64.5264,64.5346,173988.0
2018-10-04 11:00:00,77.92,77.92,77.88,77.9,220100.0,64.5346,64.5346,64.5015,64.5181,220100.0
2018-10-04 11:30:00,77.91,77.91,77.87,77.91,101947.0,64.5264,64.5264,64.4932,64.5264,101947.0
2018-10-04 12:00:00,77.92,77.96,77.91,77.93,93545.0,64.5346,64.5678,64.5264,64.5429,93545.0
2018-10-04 12:30:00,77.93,77.94,77.91,77.93,73590.0,64.5429,64.5512,64.5264,64.5429,73590.0
2018-10-04 13:00:00,77.93,77.96,77.91,77.93,124944.0,64.5429,64.5678,64.5264,64.5429,124944.0
2018-10-04 13:30:00,77.94,77.96,77.92,77.92,126851.0,64.5512,64.5678,64.5346,64.5346,126851.0
2018-10-04 14:00:00,77.92,77.93,77.89,77.9,226718.0,64.5346,64.5429,64.5098,64.5181,226718.0
2018-10-04 14:30:00,77.91,77.92,77.89,77.92,1046353.0,64.5264,64.5346,64.5098,64.5346,1046353.0
2018-10-04 15:00:00,77.92,77.93,77.89,77.91,169606.0,64.5346,64.5429,64.5098,64.5264,169606.0
2018-10-04 15:30:00,77.9,77.94,77.9,77.92,201512.0,64.5181,64.5512,64.5181,64.5346,201512.0
2018-10-05 09:30:00,77.83,77.88,77.79,77.84,144155.0,64.4601,64.5015,64.427,64.4684,144155.0
2018-10-05 10:00:00,77.83,77.86,77.8,77.81,175700.0,64.4601,64.485,64.4353,64.4435,175700.0
2018-10-05 10:30:00,77.81,77.82,77.78,77.81,74648.0,64.4435,64.4518,64.4187,64.4435,74648.0
2018-10-05 11:00:00,77.8,77.81,77.76,77.81,144490.0,64.4353,64.4435,64.4021,64.4435,144490.0
2018-10-05 11:30:00,77.8,77.81,77.71,77.73,121536.0,64.4353,64.4435,64.3607,64.3773,121536.0
2018-10-05 12:00:00,77.74,77.74,77.68,77.71,141281.0,64.3856,64.3856,64.3359,64.3607,141281.0
2018-10-05 12:30:00,77.71,77.75,77.71,77.74,99401.0,64.3607,64.3938,64.3607,64.3856,99401.0
2018-10-05 13:00:00,77.74,77.74,77.69,77.7,64213.0,64.3856,64.3856,64.3442,64.3524,64213.0
2018-10-05 13:30:00,77.69,77.7,77.66,77.67,643279.0,64.3442,64.3524,64.3193,64.3276,643279.0
2018-10-05 14:00:00,77.67,77.73,77.66,77.72,192259.0,64.3276,64.3773,64.3193,64.369,192259.0
2018-10-05 14:30:00,77.72,77.76,77.69,77.76,144489.0,64.369,64.4021,64.3442,64.4021,144489.0
2018-10-05 15:00:00,77.76,77.76,77.73,77.74,85255.0,64.4021,64.4021,64.3773,64.3856,85255.0
2018-10-05 15:30:00,77.75,77.77,77.73,77.77,168688.0,64.3938,64.4104,64.3773,64.4104,168688.0
2018-10-08 09:30:00,77.79,77.8,77.75,77.76,98608.0,64.427,64.4353,64.3938,64.4021,98608.0
2018-10-08 10:00:00,77.76,77.76,77.73,77.74,30116.0,64.4021,64.4021,64.3773,64.3856,30116.0
2018-10-08 10:30:00,77.75,77.77,77.73,77.76,56462.0,64.3938,64.4104,64.3773,64.4021,56462.0
2018-10-08 11:00:00,77.76,77.76,77.73,77.73,62170.0,64.4021,64.4021,64.3773,64.3773,62170.0
2018-10-08 11:30:00,77.73,77.79,77.73,77.79,112919.0,64.3773,64.427,64.3773,64.427,112919.0
2018-10-08 12:00:00,77.79,77.8,77.76,77.76,45826.0,64.427,64.4353,64.4021,64.4021,45826.0
2018-10-08 12:30:00,77.77,77.78,77.76,77.76,41275.0,64.4104,64.4187,64.4021,64.4021,41275.0
2018-10-08 13:00:00,77.77,77.77,77.75,77.75,49915.0,64.4104,64.4104,64.3938,64.3938,49915.0
2018-10-08 13:30:00,77.75,77.77,77.75,77.76,146124.0,64.3938,64.4104,64.3938,64.4021,146124.0
2018-10-08 14:00:00,77.77,77.78,77.75,77.76,703107.0,64.4104,64.4187,64.3938,64.4021,703107.0
2018-10-08 14:30:00,77.76,77.76,77.73,77.73,182997.0,64.4021,64.4021,64.3773,64.3773,182997.0
2018-10-08 15:00:00,77.74,77.74,77.72,77.73,67386.0,64.3856,64.3856,64.369,64.3773,67386.0
2018-10-08 15:30:00,77.74,77.74,77.72,77.73,195320.0,64.3856,64.3856,64.369,64.3773,195320.0
2018-10-09 09:30:00,77.74,77.8,77.73,77.77,157526.0,64.3856,64.4353,64.3773,64.4104,157526.0
2018-10-09 10:00:00,77.78,77.82,77.77,77.79,258221.0,64.4187,64.4518,64.4104,64.427,258221.0
2018-10-09 10:30:00,77.79,77.85,77.78,77.84,370248.0,64.427,64.4767,64.4187,64.4684,370248.0
2018-10-09 11:00:00,77.85,77.87,77.84,77.84,276204.0,64.4767,64.4932,64.4684,64.4684,276204.0
2018-10-09 11:30:00,77.84,77.86,77.8,77.81,188919.0,64.4684,64.485,64.4353,64.4435,188919.0
2018-10-09 12:00:00,77.81,77.82,77.8,77.81,175150.0,64.4435,64.4518,64.4353,64.4435,175150.0
2018-10-09 12:30:00,77.81,77.85,77.81,77.83,114205.0,64.4435,64.4767,64.4435,64.4601,114205.0
2018-10-09 13:00:00,77.84,77.86,77.83,77.84,362980.0,64.4684,64.485,64.4601,64.4684,362980.0
2018-10-09 13:30:00,77.84,77.86,77.8,77.81,801953.0,64.4684,64.485,64.4353,64.4435,801953.0
2018-10-09 14:00:00,77.81,77.85,77.81,77.84,214380.0,64.4435,64.4767,64.4435,64.4684,214380.0
2018-10-09 14:30:00,77.84,77.87,77.83,77.87,149034.0,64.4684,64.4932,64.4601,64.4932,149034.0
2018-10-09 15:00:00,77.87,77.89,77.86,77.87,203835.0,64.4932,64.5098,64.485,64.4932,203835.0
2018-10-09 15:30:00,77.87,77.89,77.85,77.89,241358.0,64.4932,64.5098,64.4767,64.5098,241358.0
2018-10-10 09:30:00,77.77,77.86,77.77,77.85,200653.0,64.4104,64.485,64.4104,64.4767,200653.0
2018-10-10 10:00:00,77.85,77.86,77.77,77.78,61471.0,64.4767,64.485,64.4104,64.4187,61471.0
2018-10-10 10:30:00,77.79,77.82,77.77,77.82,100979.0,64.427,64.4518,64.4104,64.4518,100979.0
2018-10-10 11:00:00,77.81,77.86,77.81,77.83,149166.0,64.4435,64.485,64.4435,64.4601,149166.0
2018-10-10 11:30:00,77.83,77.83,77.78,77.79,63953.0,64.4601,64.4601,64.4187,64.427,63953.0
2018-10-10 12:00:00,77.79,77.8,77.78,77.79,97787.0,64.427,64.4353,64.4187,64.427,97787.0
2018-10-10 12:30:00,77.79,77.8,77.77,77.78,82702.0,64.427,64.4353,64.4104,64.4187,82702.0
2018-10-10 13:00:00,77.79,77.8,77.73,77.75,92894.0,64.427,64.4353,64.3773,64.3938,92894.0
2018-10-10 13:30:00,77.76,77.76,77.7,77.72,141041.0,64.4021,64.4021,64.3524,64.369,141041.0
2018-10-10 14:00:00,77.72,77.79,77.71,77.75,630668.0,64.369,64.427,64.3607,64.3938,630668.0
2018-10-10 14:30:00,77.75,77.79,77.74,77.78,112091.0,64.3938,64.427,64.3856,64.4187,112091.0
2018-10-10 15:00:00,77.77,77.83,77.77,77.8,439982.0,64.4104,64.4601,64.4104,64.4353,439982.0
2018-10-10 15:30:00,77.8,77.85,77.8,77.84,544088.0,64.4353,64.4767,64.4353,64.4684,544088.0
2018-10-11 09:30:00,77.91,78.0,77.9,77.91,193374.0,64.5264,64.6009,64.5181,64.5264,193374.0
2018-10-11 10:00:00,77.91,77.96,77.9,77.95,122324.0,64.5264,64.5678,64.5181,64.5595,122324.0
2018-10-11 10:30:00,77.95,77.99,77.92,77.98,139286.0,64.5595,64.5926,64.5346,64.5843,139286.0
2018-10-11 11:00:00,77.98,78.02,77.97,77.98,416113.0,64.5843,64.6175,64.5761,64.5843,416113.0
2018-10-11 11:30:00,77.98,78.02,77.97,77.99,177151.0,64.5843,64.6175,64.5761,64.5926,177151.0
2018-10-11 12:00:00,77.99,78.0,77.95,77.96,175501.0,64.5926,64.6009,64.5595,64.5678,175501.0
2018-10-11 12:30:00,77.97,77.98,77.93,77.93,126525.0,64.5761,64.5843,64.5429,64.5429,126525.0
2018-10-11 13:00:00,77.94,78.02,77.93,78.0,714577.0,64.5512,64.6175,64.5429,64.6009,714577.0
2018-10-11 13:30:00,77.99,78.06,77.99,78.04,192701.0,64.5926,64.6506,64.5926,64.634,192701.0
2018-10-11 14:00:00,78.05,78.08,78.03,78.04,228319.0,64.6423,64.6672,64.6257,64.634,228319.0
2018-10-11 14:30:00,78.05,78.12,78.04,78.09,188993.0,64.6423,64.7003,64.634,64.6754,188993.0
2018-10-11 15:00:00,78.1,78.13,78.01,78.04,216239.0,64.6837,64.7086,64.6092,64.634,216239.0
2018-10-11 15:30:00,78.05,78.08,78.02,78.05,228667.0,64.6423,64.6672,64.6175,64.6423,228667.0
2018-10-12 09:30:00,78.02,78.06,78.01,78.03,145334.0,64.6175,64.6506,64.6092,64.6257,145334.0
2018-10-12 10:00:00,78.03,78.06,78.01,78.05,92675.0,64.6257,64.6506,64.6092,64.6423,92675.0
2018-10-12 10:30:00,78.05,78.05,78.01,78.02,92493.0,64.6423,64.6423,64.6092,64.6175,92493.0
2018-10-12 11:00:00,78.02,78.09,78.01,78.09,126961.0,64.6175,64.6754,64.6092,64.6754,126961.0
2018-10-12 11:30:00,78.09,78.1,78.06,78.08,196037.0,64.6754,64.6837,64.6506,64.6672,196037.0
2018-10-12 12:00:00,78.08,78.12,78.07,78.11,128557.0,64.6672,64.7003,64.6589,64.692,128557.0
2018-10-12 12:30:00,78.11,78.14,78.09,78.12,148494.0,64.692,64.7169,64.6754,64.7003,148494.0
2018-10-12 13:00:00,78.12,78.14,78.08,78.1,82919.0,64.7003,64.7169,64.6672,64.6837,82919.0
2018-10-12 13:30:00,78.11,78.13,78.08,78.09,160066.0,64.692,64.7086,64.6672,64.6754,160066.0
2018-10-12 14:00:00,78.09,78.14,78.09,78.11,209536.0,64.6754,64.7169,64.6754,64.692,209536.0
2018-10-12 14:30:00,78.11,78.13,78.1,78.11,91756.0,64.692,64.7086,64.6837,64.692,91756.0
2018-10-12 15:00:00,78.1,78.12,78.09,78.09,570389.0,64.6837,64.7003,64.6754,64.6754,570389.0
2018-10-12 15:30:00,78.09,78.1,78.04,78.05,179509.0,64.6754,64.6837,64.634,64.6423,179509.0
2018-10-15 09:30:00,78.11,78.11,78.05,78.09,234219.0,64.692,64.692,64.6423,64.6754,234219.0
2018-10-15 10:00:00,78.09,78.1,78.03,78.04,137185.0,64.6754,64.6837,64.6257,64.634,137185.0
2018-10-15 10:30:00,78.04,78.06,78.02,78.04,182757.0,64.634,64.6506,64.6175,64.634,182757.0
2018-10-15 11:00:00,78.05,78.05,78.01,78.02,177169.0,64.6423,64.6423,64.6092,64.6175,177169.0
2018-10-15 11:30:00,78.02,78.03,78.01,78.03,131324.0,64.6175,64.6257,64.6092,64.6257,131324.0
2018-10-15 12:00:00,78.03,78.04,78.01,78.02,117183.0,64.6257,64.634,64.6092,64.6175,117183.0
2018-10-15 12:30:00,78.02,78.03,78.01,78.02,69646.0,64.6175,64.6257,64.6092,64.6175,69646.0
2018-10-15 13:00:00,78.03,78.04,78.02,78.03,69100.0,64.6257,64.634,64.6175,64.6257,69100.0
2018-10-15 13:30:00,78.04,78.05,78.02,78.04,110080.0,64.634,64.6423,64.6175,64.634,110080.0
2018-10-15 14:00:00,78.05,78.06,78.03,78.05,356782.0,64.6423,64.6506,64.6257,64.6423,356782.0
2018-10-15 14:30:00,78.05,78.06,78.01,78.02,187585.0,64.6423,64.6506,64.6092,64.6175,187585.0
2018-10-15 15:00:00,78.02,78.04,78.0,78.04,103299.0,64.6175,64.634,64.6009,64.634,103299.0
2018-10-15 15:30:00,78.04,78.04,78.01,78.02,121127.0,64.634,64.634,64.6092,64.6175,121127.0
2018-10-16 09:30:00,78.0,78.05,78.0,78.01,117183.0,64.6009,64.6423,64.6009,64.6092,117183.0
2018-10-16 10:00:00,78.01,78.01,77.97,78.0,87069.0,64.6092,64.6092,64.5761,64.6009,87069.0
2018-10-16 10:30:00,78.01,78.01,77.98,77.98,59543.0,64.6092,64.6092,64.5843,64.5843,59543.0
2018-10-16 11:00:00,77.99,78.03,77.98,78.01,95111.0,64.5926,64.6257,64.5843,64.6092,95111.0
2018-10-16 11:30:00,78.01,78.04,78.0,78.03,93544.0,64.6092,64.634,64.6009,64.6257,93544.0
2018-10-16 12:00:00,78.02,78.05,78.02,78.04,263291.0,64.6175,64.6423,64.6175,64.634,263291.0
2018-10-16 12:30:00,78.04,78.05,78.01,78.02,63581.0,64.634,64.6423,64.6092,64.6175,63581.0
2018-10-16 13:00:00,78.02,78.04,78.01,78.04,31057.0,64.6175,64.634,64.6092,64.634,31057.0
2018-10-16 13:30:00,78.03,78.05,78.01,78.02,172454.0,64.6257,64.6423,64.6092,64.6175,172454.0
2018-10-16 14:00:00,78.03,78.04,78.02,78.04,93412.0,64.6257,64.634,64.6175,64.634,93412.0
2018-10-16 14:30:00,78.04,78.08,78.03,78.08,162405.0,64.634,64.6672,64.6257,64.6672,162405.0
2018-10-16 15:00:00,78.08,78.09,78.06,78.08,111953.0,64.6672,64.6754,64.6506,64.6672,111953.0
2018-10-16 15:30:00,78.09,78.1,78.07,78.07,900422.0,64.6754,64.6837,64.6589,64.6589,900422.0
2018-10-17 09:30:00,78.05,78.08,78.04,78.06,154829.0,64.6423,64.6672,64.634,64.6506,154829.0
2018-10-17 10:00:00,78.06,78.08,78.05,78.05,115824.0,64.6506,64.6672,64.6423,64.6423,115824.0
2018-10-17 10:30:00,78.05,78.1,78.04,78.06,98063.0,64.6423,64.6837,64.634,64.6506,98063.0
2018-10-17 11:00:00,78.06,78.08,78.05,78.06,117314.0,64.6506,64.6672,64.6423,64.6506,117314.0
2018-10-17 11:30:00,78.06,78.06,78.03,78.05,153647.0,64.6506,64.6506,64.6257,64.6423,153647.0
2018-10-17 12:00:00,78.04,78.06,78.01,78.02,108777.0,64.634,64.6506,64.6092,64.6175,108777.0
2018-10-17 12:30:00,78.02,78.03,77.99,78.0,94020.0,64.6175,64.6257,64.5926,64.6009,94020.0
2018-10-17 13:00:00,78.01,78.01,77.99,77.99,75345.0,64.6092,64.6092,64.5926,64.5926,75345.0
2018-10-17 13:30:00,77.99,78.01,77.98,77.98,129721.0,64.5926,64.6092,64.5843,64.5843,129721.0
2018-10-17 14:00:00,77.99,78.03,77.97,78.01,79366.0,64.5926,64.6257,64.5761,64.6092,79366.0
2018-10-17 14:30:00,78.01,78.02,77.96,77.98,176346.0,64.6092,64.6175,64.5678,64.5843,176346.0
2018-10-17 15:00:00,77.97,77.98,77.95,77.95,242802.0,64.5761,64.5843,64.5595,64.5595,242802.0
2018-10-17 15:30:00,77.95,77.97,77.91,77.92,161257.0,64.5595,64.5761,64.5264,64.5346,161257.0
2018-10-18 09:30:00,77.88,77.88,77.81,77.85,151501.0,64.5015,64.5015,64.4435,64.4767,151501.0
2018-10-18 10:00:00,77.84,77.88,77.84,77.85,93626.0,64.4684,64.5015,64.4684,64.4767,93626.0
2018-10-18 10:30:00,77.85,77.86,77.83,77.86,62155.0,64.4767,64.485,64.4601,64.485,62155.0
2018-10-18 11:00:00,77.86,77.95,77.84,77.94,101682.0,64.485,64.5595,64.4684,64.5512,101682.0
2018-10-18 11:30:00,77.95,77.98,77.93,77.95,188454.0,64.5595,64.5843,64.5429,64.5595,188454.0
2018-10-18 12:00:00,77.95,77.97,77.91,77.93,132887.0,64.5595,64.5761,64.5264,64.5429,132887.0
2018-10-18 12:30:00,77.92,77.94,77.91,77.92,80672.0,64.5346,64.5512,64.5264,64.5346,80672.0
2018-10-18 13:00:00,77.92,77.97,77.91,77.96,181246.0,64.5346,64.5761,64.5264,64.5678,181246.0
2018-10-18 13:30:00,77.95,78.0,77.94,77.98,145632.0,64.5595,64.6009,64.5512,64.5843,145632.0
2018-10-18 14:00:00,77.98,77.98,77.93,77.94,149005.0,64.5843,64.5843,64.5429,64.5512,149005.0
2018-10-18 14:30:00,77.94,77.96,77.92,77.92,117090.0,64.5512,64.5678,64.5346,64.5346,117090.0
2018-10-18 15:00:00,77.92,77.95,77.92,77.92,97519.0,64.5346,64.5595,64.5346,64.5346,97519.0
2018-10-18 15:30:00,77.92,77.93,77.89,77.9,97599.0,64.5346,64.5429,64.5098,64.5181,97599.0
2018-10-19 09:30:00,77.89,77.91,77.8,77.81,196229.0,64.5098,64.5264,64.4353,64.4435,196229.0
2018-10-19 10:00:00,77.81,77.86,77.79,77.85,83227.0,64.4435,64.485,64.427,64.4767,83227.0
2018-10-19 10:30:00,77.86,77.88,77.84,77.84,82224.0,64.485,64.5015,64.4684,64.4684,82224.0
2018-10-19 11:00:00,77.84,77.86,77.82,77.86,62072.0,64.4684,64.485,64.4518,64.485,62072.0
2018-10-19 11:30:00,77.86,77.88,77.8,77.81,199317.0,64.485,64.5015,64.4353,64.4435,199317.0
2018-10-19 12:00:00,77.81,77.84,77.8,77.83,83697.0,64.4435,64.4684,64.4353,64.4601,83697.0
2018-10-19 12:30:00,77.83,77.86,77.81,77.82,52321.0,64.4601,64.485,64.4435,64.4518,52321.0
2018-10-19 13:00:00,77.83,77.84,77.8,77.81,68682.0,64.4601,64.4684,64.4353,64.4435,68682.0
2018-10-19 13:30:00,77.81,77.83,77.8,77.83,128999.0,64.4435,64.4601,64.4353,64.4601,128999.0
2018-10-19 14:00:00,77.82,77.85,77.82,77.83,128117.0,64.4518,64.4767,64.4518,64.4601,128117.0
2018-10-19 14:30:00,77.83,77.84,77.81,77.81,306818.0,64.4601,64.4684,64.4435,64.4435,306818.0
2018-10-19 15:00:00,77.81,77.84,77.8,77.81,47431.0,64.4435,64.4684,64.4353,64.4435,47431.0
2018-10-19 15:30:00,77.81,77.84,77.8,77.84,172475.0,64.4435,64.4684,64.4353,64.4684,172475.0
2018-10-22 09:30:00,77.88,77.93,77.88,77.93,117762.0,64.5015,64.5429,64.5015,64.5429,117762.0
2018-10-22 10:00:00,77.91,77.92,77.87,77.91,135448.0,64.5264,64.5346,64.4932,64.5264,135448.0
2018-10-22 10:30:00,77.91,77.92,77.83,77.85,67500.0,64.5264,64.5346,64.4601,64.4767,67500.0
2018-10-22 11:00:00,77.84,77.87,77.83,77.84,94245.0,64.4684,64.4932,64.4601,64.4684,94245.0
2018-10-22 11:30:00,77.85,77.87,77.83,77.86,54855.0,64.4767,64.4932,64.4601,64.485,54855.0
2018-10-22 12:00:00,77.86,77.87,77.84,77.86,75796.0,64.485,64.4932,64.4684,64.485,75796.0
2018-10-22 12:30:00,77.85,77.87,77.84,77.84,58487.0,64.4767,64.4932,64.4684,64.4684,58487.0
2018-10-22 13:00:00,77.84,77.87,77.83,77.86,82043.0,64.4684,64.4932,64.4601,64.485,82043.0
2018-10-22 13:30:00,77.86,77.86,77.83,77.86,50083.0,64.485,64.485,64.4601,64.485,50083.0
2018-10-22 14:00:00,77.85,77.86,77.83,77.84,255188.0,64.4767,64.485,64.4601,64.4684,255188.0
2018-10-22 14:30:00,77.84,77.86,77.82,77.83,115176.0,64.4684,64.485,64.4518,64.4601,115176.0
2018-10-22 15:00:00,77.83,77.85,77.81,77.82,86052.0,64.4601,64.4767,64.4435,64.4518,86052.0
2018-10-22 15:30:00,77.82,77.83,77.8,77.81,258816.0,64.4518,64.4601,64.4353,64.4435,258816.0
2018-10-23 09:30:00,78.02,78.05,77.99,78.02,153708.0,64.6175,64.6423,64.5926,64.6175,153708.0
2018-10-23 10:00:00,78.02,78.09,78.02,78.05,75944.0,64.6175,64.6754,64.6175,64.6423,75944.0
2018-10-23 10:30:00,78.06,78.09,78.0,78.04,146835.0,64.6506,64.6754,64.6009,64.634,146835.0
2018-10-23 11:00:00,78.04,78.05,77.99,77.99,178798.0,64.634,64.6423,64.5926,64.5926,178798.0
2018-10-23 11:30:00,78.0,78.06,77.99,78.05,95594.0,64.6009,64.6506,64.5926,64.6423,95594.0
2018-10-23 12:00:00,78.06,78.07,78.01,78.01,279090.0,64.6506,64.6589,64.6092,64.6092,279090.0
2018-10-23 12:30:00,78.01,78.02,77.98,78.01,86803.0,64.6092,64.6175,64.5843,64.6092,86803.0
2018-10-23 13:00:00,78.0,78.01,77.97,78.01,121794.0,64.6009,64.6092,64.5761,64.6092,121794.0
2018-10-23 13:30:00,78.01,78.03,77.99,78.03,142112.0,64.6092,64.6257,64.5926,64.6257,142112.0
2018-10-23 14:00:00,78.03,78.03,77.95,77.96,100416.0,64.6257,64.6257,64.5595,64.5678,100416.0
2018-10-23 14:30:00,77.96,77.96,77.92,77.92,84465.0,64.5678,64.5678,64.5346,64.5346,84465.0
2018-10-23 15:00:00,77.92,77.94,77.9,77.91,253054.0,64.5346,64.5512,64.5181,64.5264,253054.0
2018-10-23 15:30:00,77.91,77.92,77.9,77.92,128354.0,64.5264,64.5346,64.5181,64.5346,128354.0
2018-10-24 09:30:00,78.07,78.1,78.05,78.09,172809.0,64.6589,64.6837,64.6423,64.6754,172809.0
2018-10-24 10:00:00,78.1,78.12,78.07,78.1,60824.0,64.6837,64.7003,64.6589,64.6837,60824.0
2018-10-24 10:30:00,78.1,78.14,78.1,78.14,90389.0,64.6837,64.7169,64.6837,64.7169,90389.0
2018-10-24 11:00:00,78.13,78.15,78.1,78.12,176494.0,64.7086,64.7251,64.6837,64.7003,176494.0
2018-10-24 11:30:00,78.13,78.15,78.07,78.08,100301.0,64.7086,64.7251,64.6589,64.6672,100301.0
2018-10-24 12:00:00,78.08,78.09,78.07,78.08,140822.0,64.6672,64.6754,64.6589,64.6672,140822.0
2018-10-24 12:30:00,78.08,78.1,78.07,78.08,82440.0,64.6672,64.6837,64.6589,64.6672,82440.0
2018-10-24 13:00:00,78.08,78.1,78.07,78.09,118780.0,64.6672,64.6837,64.6589,64.6754,118780.0
2018-10-24 13:30:00,78.1,78.11,78.07,78.1,74803.0,64.6837,64.692,64.6589,64.6837,74803.0
2018-10-24 14:00:00,78.1,78.11,78.06,78.07,91972.0,64.6837,64.692,64.6506,64.6589,91972.0
2018-10-24 14:30:00,78.06,78.09,78.05,78.07,66436.0,64.6506,64.6754,64.6423,64.6589,66436.0
2018-10-24 15:00:00,78.07,78.15,78.06,78.15,104153.0,64.6589,64.7251,64.6506,64.7251,104153.0
2018-10-24 15:30:00,78.14,78.15,78.1,78.12,158832.0,64.7169,64.7251,64.6837,64.7003,158832.0
2018-10-25 09:30:00,78.06,78.12,78.04,78.04,186045.0,64.6506,64.7003,64.634,64.634,186045.0
2018-10-25 10:00:00,78.05,78.08,78.03,78.08,77873.0,64.6423,64.6672,64.6257,64.6672,77873.0
2018-10-25 10:30:00,78.06,78.07,78.03,78.07,90484.0,64.6506,64.6589,64.6257,64.6589,90484.0
2018-10-25 11:00:00,78.08,78.09,78.03,78.04,211617.0,64.6672,64.6754,64.6257,64.634,211617.0
2018-10-25 11:30:00,78.05,78.06,78.03,78.06,117572.0,64.6423,64.6506,64.6257,64.6506,117572.0
2018-10-25 12:00:00,78.06,78.07,78.05,78.06,133033.0,64.6506,64.6589,64.6423,64.6506,133033.0
2018-10-25 12:30:00,78.05,78.06,78.02,78.03,87744.0,64.6423,64.6506,64.6175,64.6257,87744.0
2018-10-25 13:00:00,78.03,78.03,78.0,78.02,81432.0,64.6257,64.6257,64.6009,64.6175,81432.0
2018-10-25 13:30:00,78.02,78.03,78.0,78.02,151019.0,64.6175,64.6257,64.6009,64.6175,151019.0
2018-10-25 14:00:00,78.02,78.06,78.02,78.03,327953.0,64.6175,64.6506,64.6175,64.6257,327953.0
2018-10-25 14:30:00,78.03,78.05,78.02,78.05,102967.0,64.6257,64.6423,64.6175,64.6423,102967.0
2018-10-25 15:00:00,78.04,78.05,78.01,78.02,172250.0,64.634,64.6423,64.6092,64.6175,172250.0
2018-10-25 15:30:00,78.03,78.06,78.02,78.06,139292.0,64.6257,64.6506,64.6175,64.6506,139292.0
2018-10-26 09:30:00,78.22,78.24,78.19,78.21,167520.0,64.7831,64.7997,64.7583,64.7748,167520.0
2018-10-26 10:00:00,78.22,78.27,78.21,78.25,121723.0,64.7831,64.8245,64.7748,64.808,121723.0
2018-10-26 10:30:00,78.25,78.29,78.25,78.29,449056.0,64.808,64.8411,64.808,64.8411,449056.0
2018-10-26 11:00:00,78.29,78.3,78.22,78.23,120593.0,64.8411,64.8494,64.7831,64.7914,120593.0
2018-10-26 11:30:00,78.23,78.23,78.19,78.2,171585.0,64.7914,64.7914,64.7583,64.7665,171585.0
2018-10-26 12:00:00,78.2,78.22,78.18,78.2,87506.0,64.7665,64.7831,64.75,64.7665,87506.0
2018-10-26 12:30:00,78.2,78.21,78.16,78.19,197717.0,64.7665,64.7748,64.7334,64.7583,197717.0
2018-10-26 13:00:00,78.19,78.2,78.16,78.2,106268.0,64.7583,64.7665,64.7334,64.7665,106268.0
2018-10-26 13:30:00,78.2,78.23,78.17,78.17,72533.0,64.7665,64.7914,64.7417,64.7417,72533.0
2018-10-26 14:00:00,78.17,78.2,78.17,78.17,156525.0,64.7417,64.7665,64.7417,64.7417,156525.0
2018-10-26 14:30:00,78.18,78.21,78.17,78.2,101801.0,64.75,64.7748,64.7417,64.7665,101801.0
2018-10-26 15:00:00,78.21,78.23,78.18,78.2,160549.0,64.7748,64.7914,64.75,64.7665,160549.0
2018-10-26 15:30:00,78.2,78.21,78.18,78.19,138662.0,64.7665,64.7748,64.75,64.7583,138662.0
2018-10-29 09:30:00,78.15,78.16,78.11,78.11,227385.0,64.7251,64.7334,64.692,64.692,227385.0
2018-10-29 10:00:00,78.11,78.12,78.09,78.1,76022.0,64.692,64.7003,64.6754,64.6837,76022.0
2018-10-29 10:30:00,78.1,78.11,78.05,78.06,63400.0,64.6837,64.692,64.6423,64.6506,63400.0
2018-10-29 11:00:00,78.07,78.1,78.05,78.1,61694.0,64.6589,64.6837,64.6423,64.6837,61694.0
2018-10-29 11:30:00,78.09,78.1,78.07,78.09,96032.0,64.6754,64.6837,64.6589,64.6754,96032.0
2018-10-29 12:00:00,78.1,78.13,78.09,78.12,94021.0,64.6837,64.7086,64.6754,64.7003,94021.0
2018-10-29 12:30:00,78.12,78.12,78.08,78.1,164512.0,64.7003,64.7003,64.6672,64.6837,164512.0
2018-10-29 13:00:00,78.1,78.11,78.08,78.1,49204.0,64.6837,64.692,64.6672,64.6837,49204.0
2018-10-29 13:30:00,78.1,78.1,78.08,78.09,55612.0,64.6837,64.6837,64.6672,64.6754,55612.0
2018-10-29 14:00:00,78.09,78.11,78.08,78.09,126399.0,64.6754,64.692,64.6672,64.6754,126399.0
2018-10-29 14:30:00,78.1,78.15,78.09,78.15,274261.0,64.6837,64.7251,64.6754,64.7251,274261.0
2018-10-29 15:00:00,78.14,78.17,78.14,78.14,188593.0,64.7169,64.7417,64.7169,64.7169,188593.0
2018-10-29 15:30:00,78.15,78.19,78.11,78.14,249268.0,64.7251,64.7583,64.692,64.7169,249268.0
2018-10-30 09:30:00,78.02,78.07,78.02,78.03,366676.0,64.6175,64.6589,64.6175,64.6257,366676.0
2018-10-30 10:00:00,78.02,78.07,78.02,78.07,83048.0,64.6175,64.6589,64.6175,64.6589,83048.0
2018-10-30 10:30:00,78.06,78.1,78.05,78.08,118852.0,64.6506,64.6837,64.6423,64.6672,118852.0
2018-10-30 11:00:00,78.08,78.1,78.05,78.06,193160.0,64.6672,64.6837,64.6423,64.6506,193160.0
2018-10-30 11:30:00,78.06,78.07,78.04,78.07,137548.0,64.6506,64.6589,64.634,64.6589,137548.0
2018-10-30 12:00:00,78.07,78.07,78.04,78.05,71552.0,64.6589,64.6589,64.634,64.6423,71552.0
2018-10-30 12:30:00,78.05,78.08,78.04,78.06,94137.0,64.6423,64.6672,64.634,64.6506,94137.0
2018-10-30 13:00:00,78.07,78.09,78.06,78.06,59399.0,64.6589,64.6754,64.6506,64.6506,59399.0
2018-10-30 13:30:00,78.06,78.08,78.03,78.03,102936.0,64.6506,64.6672,64.6257,64.6257,102936.0
2018-10-30 14:00:00,78.03,78.06,78.02,78.04,522552.0,64.6257,64.6506,64.6175,64.634,522552.0
2018-10-30 14:30:00,78.05,78.05,78.0,78.0,228217.0,64.6423,64.6423,64.6009,64.6009,228217.0
2018-10-30 15:00:00,78.01,78.02,77.99,78.0,167866.0,64.6092,64.6175,64.5926,64.6009,167866.0
2018-10-30 15:30:00,78.0,78.01,77.99,78.01,189296.0,64.6009,64.6092,64.5926,64.6092,189296.0
2018-10-31 09:30:00,77.9,77.95,77.9,77.91,207132.0,64.5181,64.5595,64.5181,64.5264,207132.0
2018-10-31 10:00:00,77.91,77.93,77.89,77.9,99243.0,64.5264,64.5429,64.5098,64.5181,99243.0
2018-10-31 10:30:00,77.91,77.96,77.9,77.95,218722.0,64.5264,64.5678,64.5181,64.5595,218722.0
2018-10-31 11:00:00,77.95,77.96,77.92,77.92,63346.0,64.5595,64.5678,64.5346,64.5346,63346.0
2018-10-31 11:30:00,77.92,77.97,77.91,77.96,96392.0,64.5346,64.5761,64.5264,64.5678,96392.0
2018-10-31 12:00:00,77.96,77.99,77.93,77.95,113067.0,64.5678,64.5926,64.5429,64.5595,113067.0
2018-10-31 12:30:00,77.95,77.97,77.94,77.96,164954.0,64.5595,64.5761,64.5512,64.5678,164954.0
2018-10-31 13:00:00,77.96,77.98,77.95,77.95,582094.0,64.5678,64.5843,64.5595,64.5595,582094.0
2018-10-31 13:30:00,77.95,77.96,77.92,77.94,363449.0,64.5595,64.5678,64.5346,64.5512,363449.0
2018-10-31 14:00:00,77.94,77.96,77.92,77.92,167764.0,64.5512,64.5678,64.5346,64.5346,167764.0
2018-10-31 14:30:00,77.93,77.93,77.86,77.86,696558.0,64.5429,64.5429,64.485,64.485,696558.0
2018-10-31 15:00:00,77.86,77.9,77.85,77.87,1982668.0,64.485,64.5181,64.4767,64.4932,1982668.0
2018-10-31 15:30:00,77.87,77.88,77.84,77.88,1214858.0,64.4932,64.5015,64.4684,64.5015,1214858.0
2018-11-01 09:30:00,77.65,77.7,77.64,77.69,171028.0,64.4717,64.5132,64.4634,64.5049,171028.0
2018-11-01 10:00:00,77.69,77.73,77.68,77.71,302451.0,64.5049,64.5381,64.4966,64.5215,302451.0
2018-11-01 10:30:00,77.7,77.71,77.68,77.7,352754.0,64.5132,64.5215,64.4966,64.5132,352754.0
2018-11-01 11:00:00,77.7,77.74,77.69,77.72,291321.0,64.5132,64.5464,64.5049,64.5298,291321.0
2018-11-01 11:30:00,77.72,77.74,77.71,77.73,228040.0,64.5298,64.5464,64.5215,64.5381,228040.0
2018-11-01 12:00:00,77.73,77.76,77.71,77.76,167940.0,64.5381,64.563,64.5215,64.563,167940.0
2018-11-01 12:30:00,77.75,77.76,77.73,77.74,215666.0,64.5547,64.563,64.5381,64.5464,215666.0
2018-11-01 13:00:00,77.75,77.77,77.74,77.76,93698.0,64.5547,64.5713,64.5464,64.563,93698.0
2018-11-01 13:30:00,77.77,77.79,77.76,77.77,144103.0,64.5713,64.588,64.563,64.5713,144103.0
2018-11-01 14:00:00,77.77,77.77,77.75,77.75,175952.0,64.5713,64.5713,64.5547,64.5547,175952.0
2018-11-01 14:30:00,77.76,77.78,77.75,77.77,231146.0,64.563,64.5797,64.5547,64.5713,231146.0
2018-11-01 15:00:00,77.77,77.8,77.76,77.79,524168.0,64.5713,64.5963,64.563,64.588,524168.0
2018-11-01 15:30:00,77.79,77.82,77.78,77.8,683288.0,64.588,64.6129,64.5797,64.5963,683288.0
2018-11-02 09:30:00,77.69,77.71,77.65,77.67,95715.0,64.5049,64.5215,64.4717,64.4883,95715.0
2018-11-02 10:00:00,77.66,77.69,77.64,77.64,78400.0,64.48,64.5049,64.4634,64.4634,78400.0
2018-11-02 10:30:00,77.65,77.69,77.6,77.62,78892.0,64.4717,64.5049,64.4302,64.4468,78892.0
2018-11-02 11:00:00,77.61,77.63,77.58,77.59,158899.0,64.4385,64.4551,64.4136,64.4219,158899.0
2018-11-02 11:30:00,77.59,77.6,77.53,77.54,151658.0,64.4219,64.4302,64.3721,64.3804,151658.0
2018-11-02 12:00:00,77.54,77.56,77.52,77.55,210865.0,64.3804,64.397,64.3638,64.3887,210865.0
2018-11-02 12:30:00,77.55,77.59,77.54,77.58,139039.0,64.3887,64.4219,64.3804,64.4136,139039.0
2018-11-02 13:00:00,77.58,77.59,77.53,77.55,155210.0,64.4136,64.4219,64.3721,64.3887,155210.0
2018-11-02 13:30:00,77.55,77.56,77.53,77.55,118901.0,64.3887,64.397,64.3721,64.3887,118901.0
2018-11-02 14:00:00,77.56,77.57,77.5,77.51,127701.0,64.397,64.4053,64.3472,64.3555,127701.0
2018-11-02 14:30:00,77.52,77.56,77.49,77.5,127178.0,64.3638,64.397,64.3389,64.3472,127178.0
2018-11-02 15:00:00,77.51,77.51,77.46,77.48,235176.0,64.3555,64.3555,64.314,64.3306,235176.0
2018-11-02 15:30:00,77.48,77.5,77.48,77.48,208977.0,64.3306,64.3472,64.3306,64.3306,208977.0
2018-11-05 09:30:00,77.57,77.59,77.55,77.58,303964.0,64.4053,64.4219,64.3887,64.4136,303964.0
2018-11-05 10:00:00,77.58,77.61,77.56,77.58,145433.0,64.4136,64.4385,64.397,64.4136,145433.0
2018-11-05 10:30:00,77.58,77.59,77.55,77.55,135637.0,64.4136,64.4219,64.3887,64.3887,135637.0
2018-11-05 11:00:00,77.55,77.59,77.54,77.58,92193.0,64.3887,64.4219,64.3804,64.4136,92193.0
2018-11-05 11:30:00,77.59,77.59,77.57,77.58,71008.0,64.4219,64.4219,64.4053,64.4136,71008.0
2018-11-05 12:00:00,77.58,77.58,77.57,77.58,49351.0,64.4136,64.4136,64.4053,64.4136,49351.0
2018-11-05 12:30:00,77.58,77.59,77.57,77.58,104298.0,64.4136,64.4219,64.4053,64.4136,104298.0
2018-11-05 13:00:00,77.57,77.58,77.55,77.57,130558.0,64.4053,64.4136,64.3887,64.4053,130558.0
2018-11-05 13:30:00,77.56,77.57,77.55,77.56,126997.0,64.397,64.4053,64.3887,64.397,126997.0
2018-11-05 14:00:00,77.56,77.56,77.53,77.54,115751.0,64.397,64.397,64.3721,64.3804,115751.0
2018-11-05 14:30:00,77.54,77.56,77.53,77.56,125061.0,64.3804,64.397,64.3721,64.397,125061.0
2018-11-05 15:00:00,77.56,77.56,77.54,77.54,114298.0,64.397,64.397,64.3804,64.3804,114298.0
2018-11-05 15:30:00,77.54,77.56,77.54,77.54,165242.0,64.3804,64.397,64.3804,64.3804,165242.0
2018-11-06 09:30:00,77.57,77.57,77.54,77.56,474799.0,64.4053,64.4053,64.3804,64.397,474799.0
2018-11-06 10:00:00,77.56,77.59,77.56,77.58,172026.0,64.397,64.4219,64.397,64.4136,172026.0
2018-11-06 10:30:00,77.58,77.59,77.55,77.57,52119.0,64.4136,64.4219,64.3887,64.4053,52119.0
2018-11-06 11:00:00,77.57,77.58,77.55,77.56,98345.0,64.4053,64.4136,64.3887,64.397,98345.0
2018-11-06 11:30:00,77.55,77.57,77.53,77.54,51483.0,64.3887,64.4053,64.3721,64.3804,51483.0
2018-11-06 12:00:00,77.54,77.55,77.53,77.55,178057.0,64.3804,64.3887,64.3721,64.3887,178057.0
2018-11-06 12:30:00,77.54,77.55,77.52,77.53,117258.0,64.3804,64.3887,64.3638,64.3721,117258.0
2018-11-06 13:00:00,77.52,77.56,77.52,77.56,96838.0,64.3638,64.397,64.3638,64.397,96838.0
2018-11-06 13:30:00,77.56,77.56,77.53,77.54,164450.0,64.397,64.397,64.3721,64.3804,164450.0
2018-11-06 14:00:00,77.54,77.58,77.53,77.58,123822.0,64.3804,64.4136,64.3721,64.4136,123822.0
2018-11-06 14:30:00,77.58,77.58,77.54,77.55,105992.0,64.4136,64.4136,64.3804,64.3887,105992.0
2018-11-06 15:00:00,77.55,77.56,77.54,77.54,98509.0,64.3887,64.397,64.3804,64.3804,98509.0
2018-11-06 15:30:00,77.55,77.56,77.53,77.55,167131.0,64.3887,64.397,64.3721,64.3887,167131.0
2018-11-07 09:30:00,77.7,77.74,77.68,77.73,185866.0,64.5132,64.5464,64.4966,64.5381,185866.0
2018-11-07 10:00:00,77.73,77.74,77.71,77.74,145349.0,64.5381,64.5464,64.5215,64.5464,145349.0
2018-11-07 10:30:00,77.73,77.75,77.71,77.74,70454.0,64.5381,64.5547,64.5215,64.5464,70454.0
2018-11-07 11:00:00,77.74,77.76,77.73,77.76,342759.0,64.5464,64.563,64.5381,64.563,342759.0
2018-11-07 11:30:00,77.76,77.76,77.73,77.76,126650.0,64.563,64.563,64.5381,64.563,126650.0
2018-11-07 12:00:00,77.76,77.77,77.75,77.76,435372.0,64.563,64.5713,64.5547,64.563,435372.0
2018-11-07 12:30:00,77.76,77.76,77.72,77.73,58041.0,64.563,64.563,64.5298,64.5381,58041.0
2018-11-07 13:00:00,77.73,77.73,77.65,77.69,292659.0,64.5381,64.5381,64.4717,64.5049,292659.0
2018-11-07 13:30:00,77.69,77.72,77.68,77.72,110272.0,64.5049,64.5298,64.4966,64.5298,110272.0
2018-11-07 14:00:00,77.72,77.73,77.67,77.69,193052.0,64.5298,64.5381,64.4883,64.5049,193052.0
2018-11-07 14:30:00,77.68,77.69,77.62,77.63,198225.0,64.4966,64.5049,64.4468,64.4551,198225.0
2018-11-07 15:00:00,77.63,77.64,77.6,77.62,156458.0,64.4551,64.4634,64.4302,64.4468,156458.0
2018-11-07 15:30:00,77.62,77.63,77.61,77.62,221217.0,64.4468,64.4551,64.4385,64.4468,221217.0
2018-11-08 09:30:00,77.62,77.65,77.61,77.63,237646.0,64.4468,64.4717,64.4385,64.4551,237646.0
2018-11-08 10:00:00,77.62,77.63,77.59,77.6,133545.0,64.4468,64.4551,64.4219,64.4302,133545.0
2018-11-08 10:30:00,77.61,77.61,77.57,77.59,110879.0,64.4385,64.4385,64.4053,64.4219,110879.0
2018-11-08 11:00:00,77.6,77.6,77.57,77.59,130781.0,64.4302,64.4302,64.4053,64.4219,130781.0
2018-11-08 11:30:00,77.59,77.6,77.55,77.56,169177.0,64.4219,64.4302,64.3887,64.397,169177.0
2018-11-08 12:00:00,77.56,77.57,77.53,77.56,97363.0,64.397,64.4053,64.3721,64.397,97363.0
2018-11-08 12:30:00,77.56,77.56,77.54,77.55,49554.0,64.397,64.397,64.3804,64.3887,49554.0
2018-11-08 13:00:00,77.55,77.58,77.54,77.57,97826.0,64.3887,64.4136,64.3804,64.4053,97826.0
2018-11-08 13:30:00,77.56,77.57,77.53,77.55,132341.0,64.397,64.4053,64.3721,64.3887,132341.0
2018-11-08 14:00:00,77.55,77.59,77.51,77.53,189936.0,64.3887,64.4219,64.3555,64.3721,189936.0
2018-11-08 14:30:00,77.52,77.56,77.52,77.54,422810.0,64.3638,64.397,64.3638,64.3804,422810.0
2018-11-08 15:00:00,77.54,77.55,77.5,77.52,193080.0,64.3804,64.3887,64.3472,64.3638,193080.0
2018-11-08 15:30:00,77.51,77.53,77.49,77.5,176827.0,64.3555,64.3721,64.3389,64.3472,176827.0
2018-11-09 09:30:00,77.57,77.64,77.57,77.62,138002.0,64.4053,64.4634,64.4053,64.4468,138002.0
2018-11-09 10:00:00,77.62,77.66,77.61,77.63,99960.0,64.4468,64.48,64.4385,64.4551,99960.0
2018-11-09 10:30:00,77.64,77.69,77.62,77.69,61259.0,64.4634,64.5049,64.4468,64.5049,61259.0
2018-11-09 11:00:00,77.68,77.7,77.67,77.67,72947.0,64.4966,64.5132,64.4883,64.4883,72947.0
2018-11-09 11:30:00,77.67,77.72,77.66,77.7,152598.0,64.4883,64.5298,64.48,64.5132,152598.0
2018-11-09 12:00:00,77.7,77.71,77.66,77.67,89529.0,64.5132,64.5215,64.48,64.4883,89529.0
2018-11-09 12:30:00,77.66,77.68,77.65,77.66,60307.0,64.48,64.4966,64.4717,64.48,60307.0
2018-11-09 13:00:00,77.66,77.67,77.65,77.67,72215.0,64.48,64.4883,64.4717,64.4883,72215.0
2018-11-09 13:30:00,77.66,77.69,77.66,77.67,135895.0,64.48,64.5049,64.48,64.4883,135895.0
2018-11-09 14:00:00,77.67,77.7,77.67,77.68,99464.0,64.4883,64.5132,64.4883,64.4966,99464.0
2018-11-09 14:30:00,77.68,77.68,77.65,77.66,274900.0,64.4966,64.4966,64.4717,64.48,274900.0
2018-11-09 15:00:00,77.66,77.67,77.64,77.64,93977.0,64.48,64.4883,64.4634,64.4634,93977.0
2018-11-09 15:30:00,77.64,77.68,77.64,77.68,223573.0,64.4634,64.4966,64.4634,64.4966,223573.0
2018-11-12 09:30:00,77.78,77.81,77.78,77.81,89317.0,64.5797,64.6046,64.5797,64.6046,89317.0
2018-11-12 10:00:00,77.81,77.81,77.78,77.78,55594.0,64.6046,64.6046,64.5797,64.5797,55594.0
2018-11-12 10:30:00,77.79,77.81,77.77,77.79,66605.0,64.588,64.6046,64.5713,64.588,66605.0
2018-11-12 11:00:00,77.8,77.81,77.78,77.8,93523.0,64.5963,64.6046,64.5797,64.5963,93523.0
2018-11-12 11:30:00,77.8,77.8,77.74,77.74,74306.0,64.5963,64.5963,64.5464,64.5464,74306.0
2018-11-12 12:00:00,77.75,77.75,77.74,77.75,23425.0,64.5547,64.5547,64.5464,64.5547,23425.0
2018-11-12 12:30:00,77.75,77.75,77.74,77.74,36392.0,64.5547,64.5547,64.5464,64.5464,36392.0
2018-11-12 13:00:00,77.75,77.77,77.74,77.77,76500.0,64.5547,64.5713,64.5464,64.5713,76500.0
2018-11-12 13:30:00,77.76,77.78,77.75,77.77,83243.0,64.563,64.5797,64.5547,64.5713,83243.0
2018-11-12 14:00:00,77.77,77.78,77.75,77.77,55930.0,64.5713,64.5797,64.5547,64.5713,55930.0
2018-11-12 14:30:00,77.76,77.78,77.75,77.78,62890.0,64.563,64.5797,64.5547,64.5797,62890.0
2018-11-12 15:00:00,77.78,77.8,77.77,77.78,155854.0,64.5797,64.5963,64.5713,64.5797,155854.0
2018-11-12 15:30:00,77.79,77.81,77.78,77.79,125699.0,64.588,64.6046,64.5797,64.588,125699.0
2018-11-13 09:30:00,77.71,77.74,77.68,77.7,136705.0,64.5215,64.5464,64.4966,64.5132,136705.0
2018-11-13 10:00:00,77.7,77.75,77.67,77.75,107133.0,64.5132,64.5547,64.4883,64.5547,107133.0
2018-11-13 10:30:00,77.75,77.75,77.69,77.7,141160.0,64.5547,64.5547,64.5049,64.5132,141160.0
2018-11-13 11:00:00,77.7,77.73,77.67,77.68,749943.0,64.5132,64.5381,64.4883,64.4966,749943.0
2018-11-13 11:30:00,77.68,77.69,77.67,77.68,124165.0,64.4966,64.5049,64.4883,64.4966,124165.0
2018-11-13 12:00:00,77.67,77.7,77.66,77.67,60233.0,64.4883,64.5132,64.48,64.4883,60233.0
2018-11-13 12:30:00,77.67,77.71,77.67,77.7,115466.0,64.4883,64.5215,64.4883,64.5132,115466.0
2018-11-13 13:00:00,77.7,77.73,77.69,77.73,260651.0,64.5132,64.5381,64.5049,64.5381,260651.0
2018-11-13 13:30:00,77.73,77.74,77.71,77.72,234458.0,64.5381,64.5464,64.5215,64.5298,234458.0
2018-11-13 14:00:00,77.71,77.75,77.71,77.73,225413.0,64.5215,64.5547,64.5215,64.5381,225413.0
2018-11-13 14:30:00,77.73,77.75,77.71,77.74,89903.0,64.5381,64.5547,64.5215,64.5464,89903.0
2018-11-13 15:00:00,77.73,77.77,77.72,77.75,159503.0,64.5381,64.5713,64.5298,64.5547,159503.0
2018-11-13 15:30:00,77.75,77.77,77.73,77.76,187011.0,64.5547,64.5713,64.5381,64.563,187011.0
2018-11-14 09:30:00,77.71,77.72,77.66,77.69,335489.0,64.5215,64.5298,64.48,64.5049,335489.0
2018-11-14 10:00:00,77.69,77.73,77.67,77.71,163847.0,64.5049,64.5381,64.4883,64.5215,163847.0
2018-11-14 10:30:00,77.72,77.72,77.69,77.72,74653.0,64.5298,64.5298,64.5049,64.5298,74653.0
2018-11-14 11:00:00,77.72,77.78,77.71,77.77,146060.0,64.5298,64.5797,64.5215,64.5713,146060.0
2018-11-14 11:30:00,77.77,77.81,77.75,77.77,119596.0,64.5713,64.6046,64.5547,64.5713,119596.0
2018-11-14 12:00:00,77.76,77.8,77.76,77.78,321985.0,64.563,64.5963,64.563,64.5797,321985.0
2018-11-14 12:30:00,77.78,77.85,77.77,77.85,94607.0,64.5797,64.6378,64.5713,64.6378,94607.0
2018-11-14 13:00:00,77.84,77.87,77.81,77.84,87615.0,64.6295,64.6544,64.6046,64.6295,87615.0
2018-11-14 13:30:00,77.83,77.9,77.83,77.86,136783.0,64.6212,64.6793,64.6212,64.6461,136783.0
2018-11-14 14:00:00,77.85,77.9,77.78,77.83,183675.0,64.6378,64.6793,64.5797,64.6212,183675.0
2018-11-14 14:30:00,77.83,77.84,77.76,77.79,222702.0,64.6212,64.6295,64.563,64.588,222702.0
2018-11-14 15:00:00,77.8,77.83,77.77,77.82,200327.0,64.5963,64.6212,64.5713,64.6129,200327.0
2018-11-14 15:30:00,77.82,77.84,77.81,77.82,343768.0,64.6129,64.6295,64.6046,64.6129,343768.0
2018-11-15 09:30:00,77.87,77.9,77.81,77.82,221890.0,64.6544,64.6793,64.6046,64.6129,221890.0
2018-11-15 10:00:00,77.82,77.84,77.8,77.82,45779.0,64.6129,64.6295,64.5963,64.6129,45779.0
2018-11-15 10:30:00,77.83,77.86,77.81,77.82,37209.0,64.6212,64.6461,64.6046,64.6129,37209.0
2018-11-15 11:00:00,77.82,77.83,77.78,77.8,39528.0,64.6129,64.6212,64.5797,64.5963,39528.0
2018-11-15 11:30:00,77.8,77.81,77.77,77.79,56363.0,64.5963,64.6046,64.5713,64.588,56363.0
2018-11-15 12:00:00,77.79,77.82,77.76,77.78,58189.0,64.588,64.6129,64.563,64.5797,58189.0
2018-11-15 12:30:00,77.79,77.81,77.75,77.81,94030.0,64.588,64.6046,64.5547,64.6046,94030.0
2018-11-15 13:00:00,77.81,77.82,77.75,77.76,283354.0,64.6046,64.6129,64.5547,64.563,283354.0
2018-11-15 13:30:00,77.75,77.76,77.71,77.72,284036.0,64.5547,64.563,64.5215,64.5298,284036.0
2018-11-15 14:00:00,77.72,77.74,77.7,77.71,192910.0,64.5298,64.5464,64.5132,64.5215,192910.0
2018-11-15 14:30:00,77.72,77.75,77.7,77.74,207490.0,64.5298,64.5547,64.5132,64.5464,207490.0
2018-11-15 15:00:00,77.74,77.79,77.73,77.78,186259.0,64.5464,64.588,64.5381,64.5797,186259.0
2018-11-15 15:30:00,77.78,77.84,77.77,77.82,669282.0,64.5797,64.6295,64.5713,64.6129,669282.0
2018-11-16 09:30:00,77.92,77.94,77.85,77.86,153816.0,64.6959,64.7125,64.6378,64.6461,153816.0
2018-11-16 10:00:00,77.86,77.91,77.85,77.91,60685.0,64.6461,64.6876,64.6378,64.6876,60685.0
2018-11-16 10:30:00,77.9,77.91,77.86,77.88,63108.0,64.6793,64.6876,64.6461,64.6627,63108.0
2018-11-16 11:00:00,77.88,77.93,77.88,77.9,89503.0,64.6627,64.7042,64.6627,64.6793,89503.0
2018-11-16 11:30:00,77.9,77.96,77.9,77.95,59736.0,64.6793,64.7291,64.6793,64.7208,59736.0
2018-11-16 12:00:00,77.95,77.97,77.93,77.96,105132.0,64.7208,64.7374,64.7042,64.7291,105132.0
2018-11-16 12:30:00,77.97,77.98,77.91,77.95,266711.0,64.7374,64.7457,64.6876,64.7208,266711.0
2018-11-16 13:00:00,77.95,77.98,77.94,77.98,73604.0,64.7208,64.7457,64.7125,64.7457,73604.0
2018-11-16 13:30:00,77.98,78.0,77.97,77.98,95410.0,64.7457,64.7623,64.7374,64.7457,95410.0
2018-11-16 14:00:00,77.98,78.01,77.98,77.98,102005.0,64.7457,64.7706,64.7457,64.7457,102005.0
2018-11-16 14:30:00,77.99,77.99,77.96,77.99,80752.0,64.754,64.754,64.7291,64.754,80752.0
2018-11-16 15:00:00,77.99,78.01,77.97,77.98,151576.0,64.754,64.7706,64.7374,64.7457,151576.0
2018-11-16 15:30:00,77.98,78.02,77.98,78.0,409959.0,64.7457,64.7789,64.7457,64.7623,409959.0
2018-11-19 09:30:00,77.94,77.98,77.94,77.97,126145.0,64.7125,64.7457,64.7125,64.7374,126145.0
2018-11-19 10:00:00,77.97,78.02,77.97,77.99,102670.0,64.7374,64.7789,64.7374,64.754,102670.0
2018-11-19 10:30:00,78.0,78.02,77.98,77.98,52606.0,64.7623,64.7789,64.7457,64.7457,52606.0
2018-11-19 11:00:00,77.99,78.01,77.98,77.98,70849.0,64.754,64.7706,64.7457,64.7457,70849.0
2018-11-19 11:30:00,77.99,77.99,77.95,77.97,250250.0,64.754,64.754,64.7208,64.7374,250250.0
2018-11-19 12:00:00,77.97,78.0,77.96,78.0,169038.0,64.7374,64.7623,64.7291,64.7623,169038.0
2018-11-19 12:30:00,78.0,78.03,77.99,78.01,96711.0,64.7623,64.7872,64.754,64.7706,96711.0
2018-11-19 13:00:00,78.01,78.02,78.0,78.02,75633.0,64.7706,64.7789,64.7623,64.7789,75633.0
2018-11-19 13:30:00,78.01,78.03,77.97,78.01,110839.0,64.7706,64.7872,64.7374,64.7706,110839.0
2018-11-19 14:00:00,78.0,78.03,78.0,78.0,138265.0,64.7623,64.7872,64.7623,64.7623,138265.0
2018-11-19 14:30:00,78.0,78.01,77.98,78.0,605101.0,64.7623,64.7706,64.7457,64.7623,605101.0
2018-11-19 15:00:00,77.99,78.01,77.98,77.98,78970.0,64.754,64.7706,64.7457,64.7457,78970.0
2018-11-19 15:30:00,77.98,78.02,77.98,77.99,391721.0,64.7457,64.7789,64.7457,64.754,391721.0
2018-11-20 09:30:00,77.98,78.0,77.94,77.98,129050.0,64.7457,64.7623,64.7125,64.7457,129050.0
2018-11-20 10:00:00,77.99,78.03,77.98,77.99,127041.0,64.754,64.7872,64.7457,64.754,127041.0
2018-11-20 10:30:00,77.99,78.0,77.94,77.94,95924.0,64.754,64.7623,64.7125,64.7125,95924.0
2018-11-20 11:00:00,77.94,77.96,77.93,77.96,114546.0,64.7125,64.7291,64.7042,64.7291,114546.0
2018-11-20 11:30:00,77.96,77.97,77.92,77.96,190593.0,64.7291,64.7374,64.6959,64.7291,190593.0
2018-11-20 12:00:00,77.96,77.97,77.93,77.94,92315.0,64.7291,64.7374,64.7042,64.7125,92315.0
2018-11-20 12:30:00,77.95,77.99,77.94,77.97,74460.0,64.7208,64.754,64.7125,64.7374,74460.0
2018-11-20 13:00:00,77.97,77.98,77.94,77.98,159736.0,64.7374,64.7457,64.7125,64.7457,159736.0
2018-11-20 13:30:00,77.98,77.98,77.95,77.97,85389.0,64.7457,64.7457,64.7208,64.7374,85389.0
2018-11-20 14:00:00,77.96,77.98,77.95,77.97,160656.0,64.7291,64.7457,64.7208,64.7374,160656.0
2018-11-20 14:30:00,77.97,77.99,77.95,77.97,241869.0,64.7374,64.754,64.7208,64.7374,241869.0
2018-11-20 15:00:00,77.97,77.99,77.94,77.94,150894.0,64.7374,64.754,64.7125,64.7125,150894.0
2018-11-20 15:30:00,77.95,77.96,77.94,77.95,139571.0,64.7208,64.7291,64.7125,64.7208,139571.0
2018-11-21 09:30:00,77.99,78.03,77.98,78.0,267597.0,64.754,64.7872,64.7457,64.7623,267597.0
2018-11-21 10:00:00,78.0,78.0,77.96,77.97,157528.0,64.7623,64.7623,64.7291,64.7374,157528.0
2018-11-21 10:30:00,77.98,78.0,77.97,77.98,100265.0,64.7457,64.7623,64.7374,64.7457,100265.0
2018-11-21 11:00:00,77.98,77.98,77.95,77.98,695126.0,64.7457,64.7457,64.7208,64.7457,695126.0
2018-11-21 11:30:00,77.98,77.98,77.93,77.93,330166.0,64.7457,64.7457,64.7042,64.7042,330166.0
2018-11-21 12:00:00,77.93,77.98,77.93,77.96,341920.0,64.7042,64.7457,64.7042,64.7291,341920.0
2018-11-21 12:30:00,77.97,77.97,77.95,77.95,51135.0,64.7374,64.7374,64.7208,64.7208,51135.0
2018-11-21 13:00:00,77.96,78.0,77.95,77.98,596246.0,64.7291,64.7623,64.7208,64.7457,596246.0
2018-11-21 13:30:00,77.98,78.0,77.97,77.98,155337.0,64.7457,64.7623,64.7374,64.7457,155337.0
2018-11-21 14:00:00,77.99,78.0,77.98,77.99,174450.0,64.754,64.7623,64.7457,64.754,174450.0
2018-11-21 14:30:00,77.99,78.01,77.98,78.01,228666.0,64.754,64.7706,64.7457,64.7706,228666.0
2018-11-21 15:00:00,78.0,78.01,77.98,78.0,147251.0,64.7623,64.7706,64.7457,64.7623,147251.0
2018-11-21 15:30:00,77.99,78.03,77.99,78.02,407530.0,64.754,64.7872,64.754,64.7789,407530.0
2018-11-23 09:30:00,78.09,78.12,78.04,78.05,102776.0,64.837,64.8619,64.7955,64.8038,102776.0
2018-11-23 10:00:00,78.05,78.07,78.04,78.06,73358.0,64.8038,64.8204,64.7955,64.8121,73358.0
2018-11-23 10:30:00,78.07,78.08,78.04,78.04,27704.0,64.8204,64.8287,64.7955,64.7955,27704.0
2018-11-23 11:00:00,78.04,78.05,78.01,78.02,58963.0,64.7955,64.8038,64.7706,64.7789,58963.0
2018-11-23 11:30:00,78.03,78.04,78.0,78.02,80235.0,64.7872,64.7955,64.7623,64.7789,80235.0
2018-11-23 12:00:00,78.02,78.03,78.01,78.02,133235.0,64.7789,64.7872,64.7706,64.7789,133235.0
2018-11-23 12:30:00,78.02,78.03,78.0,78.0,98305.0,64.7789,64.7872,64.7623,64.7623,98305.0
2018-11-26 09:30:00,77.94,78.0,77.92,77.94,305522.0,64.7125,64.7623,64.6959,64.7125,305522.0
2018-11-26 10:00:00,77.94,77.96,77.93,77.95,70921.0,64.7125,64.7291,64.7042,64.7208,70921.0
2018-11-26 10:30:00,77.95,77.97,77.94,77.95,60461.0,64.7208,64.7374,64.7125,64.7208,60461.0
2018-11-26 11:00:00,77.95,77.96,77.94,77.96,67524.0,64.7208,64.7291,64.7125,64.7291,67524.0
2018-11-26 11:30:00,77.96,77.97,77.95,77.96,116871.0,64.7291,64.7374,64.7208,64.7291,116871.0
2018-11-26 12:00:00,77.95,77.96,77.94,77.96,68717.0,64.7208,64.7291,64.7125,64.7291,68717.0
2018-11-26 12:30:00,77.95,77.96,77.94,77.94,87548.0,64.7208,64.7291,64.7125,64.7125,87548.0
2018-11-26 13:00:00,77.95,77.95,77.94,77.95,72396.0,64.7208,64.7208,64.7125,64.7208,72396.0
2018-11-26 13:30:00,77.95,77.96,77.94,77.95,80965.0,64.7208,64.7291,64.7125,64.7208,80965.0
2018-11-26 14:00:00,77.95,77.96,77.94,77.94,74722.0,64.7208,64.7291,64.7125,64.7125,74722.0
2018-11-26 14:30:00,77.95,77.96,77.94,77.94,136104.0,64.7208,64.7291,64.7125,64.7125,136104.0
2018-11-26 15:00:00,77.94,77.96,77.94,77.95,105337.0,64.7125,64.7291,64.7125,64.7208,105337.0
2018-11-26 15:30:00,77.95,77.96,77.94,77.96,140644.0,64.7208,64.7291,64.7125,64.7291,140644.0
2018-11-27 09:30:00,77.95,78.01,77.95,77.99,166052.0,64.7208,64.7706,64.7208,64.754,166052.0
2018-11-27 10:00:00,77.99,78.01,77.96,78.01,55448.0,64.754,64.7706,64.7291,64.7706,55448.0
2018-11-27 10:30:00,78.0,78.01,77.97,77.97,53886.0,64.7623,64.7706,64.7374,64.7374,53886.0
2018-11-27 11:00:00,77.97,77.99,77.96,77.99,78704.0,64.7374,64.754,64.7291,64.754,78704.0
2018-11-27 11:30:00,77.99,77.99,77.97,77.97,110011.0,64.754,64.754,64.7374,64.7374,110011.0
2018-11-27 12:00:00,77.98,77.98,77.95,77.98,84639.0,64.7457,64.7457,64.7208,64.7457,84639.0
2018-11-27 12:30:00,77.97,78.02,77.97,78.02,166840.0,64.7374,64.7789,64.7374,64.7789,166840.0
2018-11-27 13:00:00,78.01,78.05,78.0,78.03,608040.0,64.7706,64.8038,64.7623,64.7872,608040.0
2018-11-27 13:30:00,78.02,78.05,78.01,78.01,185689.0,64.7789,64.8038,64.7706,64.7706,185689.0
2018-11-27 14:00:00,78.01,78.02,78.0,78.01,133771.0,64.7706,64.7789,64.7623,64.7706,133771.0
2018-11-27 14:30:00,78.0,78.01,77.97,77.99,229608.0,64.7623,64.7706,64.7374,64.754,229608.0
2018-11-27 15:00:00,77.98,77.99,77.95,77.96,157337.0,64.7457,64.754,64.7208,64.7291,157337.0
2018-11-27 15:30:00,77.97,77.99,77.96,77.97,430334.0,64.7374,64.754,64.7291,64.7374,430334.0
2018-11-28 09:30:00,78.01,78.01,77.94,77.95,171826.0,64.7706,64.7706,64.7125,64.7208,171826.0
2018-11-28 10:00:00,77.95,77.96,77.93,77.94,65901.0,64.7208,64.7291,64.7042,64.7125,65901.0
2018-11-28 10:30:00,77.95,77.96,77.93,77.94,200183.0,64.7208,64.7291,64.7042,64.7125,200183.0
2018-11-28 11:00:00,77.94,77.95,77.93,77.95,64414.0,64.7125,64.7208,64.7042,64.7208,64414.0
2018-11-28 11:30:00,77.94,77.95,77.93,77.93,43403.0,64.7125,64.7208,64.7042,64.7042,43403.0
2018-11-28 12:00:00,77.94,78.09,77.93,78.05,147581.0,64.7125,64.837,64.7042,64.8038,147581.0
2018-11-28 12:30:00,78.06,78.06,77.99,78.0,176542.0,64.8121,64.8121,64.754,64.7623,176542.0
2018-11-28 13:00:00,78.0,78.09,77.99,78.07,110326.0,64.7623,64.837,64.754,64.8204,110326.0
2018-11-28 13:30:00,78.07,78.09,78.05,78.08,537621.0,64.8204,64.837,64.8038,64.8287,537621.0
2018-11-28 14:00:00,78.08,78.08,78.05,78.08,183253.0,64.8287,64.8287,64.8038,64.8287,183253.0
2018-11-28 14:30:00,78.08,78.1,78.07,78.1,132709.0,64.8287,64.8453,64.8204,64.8453,132709.0
2018-11-28 15:00:00,78.1,78.1,78.05,78.06,101906.0,64.8453,64.8453,64.8038,64.8121,101906.0
2018-11-28 15:30:00,78.06,78.08,78.05,78.06,161177.0,64.8121,64.8287,64.8038,64.8121,161177.0
2018-11-29 09:30:00,78.12,78.16,78.12,78.14,144495.0,64.8619,64.8952,64.8619,64.8786,144495.0
2018-11-29 10:00:00,78.14,78.17,78.13,78.15,299605.0,64.8786,64.9035,64.8703,64.8869,299605.0
2018-11-29 10:30:00,78.15,78.15,78.1,78.13,146038.0,64.8869,64.8869,64.8453,64.8703,146038.0
2018-11-29 11:00:00,78.14,78.15,78.07,78.07,121319.0,64.8786,64.8869,64.8204,64.8204,121319.0
2018-11-29 11:30:00,78.07,78.1,78.07,78.09,139587.0,64.8204,64.8453,64.8204,64.837,139587.0
2018-11-29 12:00:00,78.1,78.11,78.09,78.09,62312.0,64.8453,64.8536,64.837,64.837,62312.0
2018-11-29 12:30:00,78.09,78.1,78.07,78.08,211981.0,64.837,64.8453,64.8204,64.8287,211981.0
2018-11-29 13:00:00,78.08,78.09,78.06,78.06,176821.0,64.8287,64.837,64.8121,64.8121,176821.0
2018-11-29 13:30:00,78.06,78.07,78.05,78.07,141912.0,64.8121,64.8204,64.8038,64.8204,141912.0
2018-11-29 14:00:00,78.07,78.09,78.04,78.04,170592.0,64.8204,64.837,64.7955,64.7955,170592.0
2018-11-29 14:30:00,78.04,78.1,78.04,78.09,252751.0,64.7955,64.8453,64.7955,64.837,252751.0
2018-11-29 15:00:00,78.09,78.11,78.09,78.1,227390.0,64.837,64.8536,64.837,64.8453,227390.0
2018-11-29 15:30:00,78.1,78.11,78.07,78.1,188150.0,64.8453,64.8536,64.8204,64.8453,188150.0
2018-11-30 09:30:00,78.1,78.12,78.08,78.11,72095.0,64.8453,64.8619,64.8287,64.8536,72095.0
2018-11-30 10:00:00,78.11,78.11,78.07,78.08,87742.0,64.8536,64.8536,64.8204,64.8287,87742.0
2018-11-30 10:30:00,78.07,78.09,78.06,78.09,99141.0,64.8204,64.837,64.8121,64.837,99141.0
2018-11-30 11:00:00,78.08,78.1,78.06,78.09,187122.0,64.8287,64.8453,64.8121,64.837,187122.0
2018-11-30 11:30:00,78.09,78.1,78.06,78.08,166505.0,64.837,64.8453,64.8121,64.8287,166505.0
2018-11-30 12:00:00,78.08,78.1,78.07,78.07,90048.0,64.8287,64.8453,64.8204,64.8204,90048.0
2018-11-30 12:30:00,78.07,78.08,78.06,78.06,115664.0,64.8204,64.8287,64.8121,64.8121,115664.0
2018-11-30 13:00:00,78.07,78.08,78.06,78.07,75561.0,64.8204,64.8287,64.8121,64.8204,75561.0
2018-11-30 13:30:00,78.08,78.09,78.06,78.09,304095.0,64.8287,64.837,64.8121,64.837,304095.0
2018-11-30 14:00:00,78.08,78.1,78.07,78.08,158403.0,64.8287,64.8453,64.8204,64.8287,158403.0
2018-11-30 14:30:00,78.08,78.1,78.05,78.09,149948.0,64.8287,64.8453,64.8038,64.837,149948.0
2018-11-30 15:00:00,78.09,78.13,78.08,78.1,231543.0,64.837,64.8703,64.8287,64.8453,231543.0
2018-11-30 15:30:00,78.1,78.13,78.09,78.12,295932.0,64.8453,64.8703,64.837,64.8619,295932.0
2018-12-03 09:30:00,77.99,78.02,77.95,77.99,174959.0,64.9133,64.9383,64.88,64.9133,174959.0
2018-12-03 10:00:00,77.99,77.99,77.95,77.98,85023.0,64.9133,64.9133,64.88,64.905,85023.0
2018-12-03 10:30:00,77.97,78.03,77.97,78.03,147361.0,64.8966,64.9466,64.8966,64.9466,147361.0
2018-12-03 11:00:00,78.04,78.05,78.01,78.04,96641.0,64.9549,64.9632,64.9299,64.9549,96641.0
2018-12-03 11:30:00,78.03,78.04,78.02,78.02,95747.0,64.9466,64.9549,64.9383,64.9383,95747.0
2018-12-03 12:00:00,78.02,78.04,78.02,78.03,105098.0,64.9383,64.9549,64.9383,64.9466,105098.0
2018-12-03 12:30:00,78.03,78.04,78.01,78.02,100498.0,64.9466,64.9549,64.9299,64.9383,100498.0
2018-12-03 13:00:00,78.02,78.04,77.99,78.04,173193.0,64.9383,64.9549,64.9133,64.9549,173193.0
2018-12-03 13:30:00,78.04,78.06,78.02,78.06,84334.0,64.9549,64.9715,64.9383,64.9715,84334.0
2018-12-03 14:00:00,78.05,78.06,78.01,78.02,125677.0,64.9632,64.9715,64.9299,64.9383,125677.0
2018-12-03 14:30:00,78.01,78.03,78.0,78.01,345533.0,64.9299,64.9466,64.9216,64.9299,345533.0
2018-12-03 15:00:00,78.01,78.05,78.0,78.04,272097.0,64.9299,64.9632,64.9216,64.9549,272097.0
2018-12-03 15:30:00,78.05,78.07,78.03,78.07,259937.0,64.9632,64.9799,64.9466,64.9799,259937.0
2018-12-04 09:30:00,78.15,78.19,78.15,78.18,204844.0,65.0465,65.0798,65.0465,65.0714,204844.0
2018-12-04 10:00:00,78.17,78.19,78.17,78.17,187651.0,65.0631,65.0798,65.0631,65.0631,187651.0
2018-12-04 10:30:00,78.17,78.18,78.15,78.16,258295.0,65.0631,65.0714,65.0465,65.0548,258295.0
2018-12-04 11:00:00,78.16,78.2,78.15,78.19,129900.0,65.0548,65.0881,65.0465,65.0798,129900.0
2018-12-04 11:30:00,78.19,78.21,78.18,78.21,132701.0,65.0798,65.0964,65.0714,65.0964,132701.0
2018-12-04 12:00:00,78.2,78.25,78.2,78.25,129042.0,65.0881,65.1297,65.0881,65.1297,129042.0
2018-12-04 12:30:00,78.25,78.29,78.22,78.28,424806.0,65.1297,65.163,65.1047,65.1547,424806.0
2018-12-04 13:00:00,78.29,78.38,78.26,78.36,230675.0,65.163,65.2379,65.138,65.2212,230675.0
2018-12-04 13:30:00,78.35,78.37,78.27,78.28,183498.0,65.2129,65.2296,65.1463,65.1547,183498.0
2018-12-04 14:00:00,78.28,78.31,78.22,78.24,490194.0,65.1547,65.1796,65.1047,65.1214,490194.0
2018-12-04 14:30:00,78.24,78.25,78.18,78.22,220010.0,65.1214,65.1297,65.0714,65.1047,220010.0
2018-12-04 15:00:00,78.22,78.28,78.22,78.27,318798.0,65.1047,65.1547,65.1047,65.1463,318798.0
2018-12-04 15:30:00,78.27,78.28,78.23,78.25,158476.0,65.1463,65.1547,65.113,65.1297,158476.0
2018-12-06 09:30:00,78.42,78.52,78.36,78.5,351266.0,65.2712,65.3544,65.2212,65.3378,351266.0
2018-12-06 10:00:00,78.5,78.52,78.44,78.52,495490.0,65.3378,65.3544,65.2878,65.3544,495490.0
2018-12-06 10:30:00,78.52,78.54,78.46,78.53,827135.0,65.3544,65.3711,65.3045,65.3627,827135.0
2018-12-06 11:00:00,78.53,78.56,78.49,78.53,168708.0,65.3627,65.3877,65.3294,65.3627,168708.0
2018-12-06 11:30:00,78.52,78.53,78.44,78.46,432999.0,65.3544,65.3627,65.2878,65.3045,432999.0
2018-12-06 12:00:00,78.46,78.47,78.36,78.38,132128.0,65.3045,65.3128,65.2212,65.2379,132128.0
2018-12-06 12:30:00,78.38,78.42,78.37,78.41,130842.0,65.2379,65.2712,65.2296,65.2629,130842.0
2018-12-06 13:00:00,78.41,78.46,78.41,78.45,120256.0,65.2629,65.3045,65.2629,65.2962,120256.0
2018-12-06 13:30:00,78.46,78.48,78.4,78.41,212078.0,65.3045,65.3211,65.2545,65.2629,212078.0
2018-12-06 14:00:00,78.4,78.44,78.39,78.42,134395.0,65.2545,65.2878,65.2462,65.2712,134395.0
2018-12-06 14:30:00,78.41,78.43,78.38,78.4,261715.0,65.2629,65.2795,65.2379,65.2545,261715.0
2018-12-06 15:00:00,78.4,78.43,78.38,78.42,231745.0,65.2545,65.2795,65.2379,65.2712,231745.0
2018-12-06 15:30:00,78.43,78.43,78.4,78.42,351596.0,65.2795,65.2795,65.2545,65.2712,351596.0
2018-12-07 09:30:00,78.4,78.44,78.38,78.41,934164.0,65.2545,65.2878,65.2379,65.2629,934164.0
2018-12-07 10:00:00,78.41,78.49,78.41,78.48,498626.0,65.2629,65.3294,65.2629,65.3211,498626.0
2018-12-07 10:30:00,78.46,78.48,78.41,78.44,110113.0,65.3045,65.3211,65.2629,65.2878,110113.0
2018-12-07 11:00:00,78.43,78.5,78.42,78.48,243960.0,65.2795,65.3378,65.2712,65.3211,243960.0
2018-12-07 11:30:00,78.48,78.49,78.45,78.48,113748.0,65.3211,65.3294,65.2962,65.3211,113748.0
2018-12-07 12:00:00,78.48,78.5,78.45,78.5,204335.0,65.3211,65.3378,65.2962,65.3378,204335.0
2018-12-07 12:30:00,78.5,78.52,78.47,78.47,180530.0,65.3378,65.3544,65.3128,65.3128,180530.0
2018-12-07 13:00:00,78.48,78.52,78.46,78.5,111413.0,65.3211,65.3544,65.3045,65.3378,111413.0
2018-12-07 13:30:00,78.51,78.55,78.51,78.55,327832.0,65.3461,65.3794,65.3461,65.3794,327832.0
2018-12-07 14:00:00,78.55,78.57,78.51,78.52,136295.0,65.3794,65.396,65.3461,65.3544,136295.0
2018-12-07 14:30:00,78.52,78.57,78.51,78.56,388855.0,65.3544,65.396,65.3461,65.3877,388855.0
2018-12-07 15:00:00,78.57,78.59,78.55,78.58,176518.0,65.396,65.4127,65.3794,65.4044,176518.0
2018-12-07 15:30:00,78.58,78.58,78.54,78.56,245719.0,65.4044,65.4044,65.3711,65.3877,245719.0
2018-12-10 09:30:00,78.58,78.63,78.57,78.61,207490.0,65.4044,65.446,65.396,65.4293,207490.0
2018-12-10 10:00:00,78.61,78.62,78.55,78.6,196720.0,65.4293,65.4377,65.3794,65.421,196720.0
2018-12-10 10:30:00,78.61,78.64,78.59,78.63,218473.0,65.4293,65.4543,65.4127,65.446,218473.0
2018-12-10 11:00:00,78.64,78.7,78.63,78.66,180089.0,65.4543,65.5042,65.446,65.4709,180089.0
2018-12-10 11:30:00,78.66,78.66,78.57,78.58,161041.0,65.4709,65.4709,65.396,65.4044,161041.0
2018-12-10 12:00:00,78.59,78.61,78.55,78.58,75275.0,65.4127,65.4293,65.3794,65.4044,75275.0
2018-12-10 12:30:00,78.57,78.58,78.53,78.55,150137.0,65.396,65.4044,65.3627,65.3794,150137.0
2018-12-10 13:00:00,78.54,78.58,78.53,78.58,217239.0,65.3711,65.4044,65.3627,65.4044,217239.0
2018-12-10 13:30:00,78.59,78.59,78.53,78.55,95796.0,65.4127,65.4127,65.3627,65.3794,95796.0
2018-12-10 14:00:00,78.55,78.61,78.54,78.59,230194.0,65.3794,65.4293,65.3711,65.4127,230194.0
2018-12-10 14:30:00,78.58,78.62,78.56,78.61,305218.0,65.4044,65.4377,65.3877,65.4293,305218.0
2018-12-10 15:00:00,78.6,78.64,78.6,78.62,161968.0,65.421,65.4543,65.421,65.4377,161968.0
2018-12-10 15:30:00,78.63,78.66,78.6,78.64,381534.0,65.446,65.4709,65.421,65.4543,381534.0
2018-12-11 09:30:00,78.66,78.69,78.64,78.67,214949.0,65.4709,65.4959,65.4543,65.4793,214949.0
2018-12-11 10:00:00,78.68,78.69,78.64,78.65,152740.0,65.4876,65.4959,65.4543,65.4626,152740.0
2018-12-11 10:30:00,78.65,78.7,78.64,78.69,112984.0,65.4626,65.5042,65.4543,65.4959,112984.0
2018-12-11 11:00:00,78.7,78.71,78.67,78.67,899231.0,65.5042,65.5126,65.4793,65.4793,899231.0
2018-12-11 11:30:00,78.67,78.7,78.67,78.69,309385.0,65.4793,65.5042,65.4793,65.4959,309385.0
2018-12-11 12:00:00,78.69,78.73,78.68,78.7,205762.0,65.4959,65.5292,65.4876,65.5042,205762.0
2018-12-11 12:30:00,78.7,78.71,78.69,78.69,113355.0,65.5042,65.5126,65.4959,65.4959,113355.0
2018-12-11 13:00:00,78.7,78.71,78.66,78.66,195775.0,65.5042,65.5126,65.4709,65.4709,195775.0
2018-12-11 13:30:00,78.66,78.67,78.64,78.67,265721.0,65.4709,65.4793,65.4543,65.4793,265721.0
2018-12-11 14:00:00,78.66,78.69,78.63,78.64,240291.0,65.4709,65.4959,65.446,65.4543,240291.0
2018-12-11 14:30:00,78.64,78.64,78.61,78.63,277566.0,65.4543,65.4543,65.4293,65.446,277566.0
2018-12-11 15:00:00,78.62,78.64,78.57,78.59,308394.0,65.4377,65.4543,65.396,65.4127,308394.0
2018-12-11 15:30:00,78.59,78.64,78.58,78.62,358665.0,65.4127,65.4543,65.4044,65.4377,358665.0
2018-12-12 09:30:00,78.62,78.65,78.58,78.62,185296.0,65.4377,65.4626,65.4044,65.4377,185296.0
2018-12-12 10:00:00,78.62,78.64,78.57,78.6,238287.0,65.4377,65.4543,65.396,65.421,238287.0
2018-12-12 10:30:00,78.6,78.62,78.58,78.6,165567.0,65.421,65.4377,65.4044,65.421,165567.0
2018-12-12 11:00:00,78.6,78.61,78.58,78.59,174397.0,65.421,65.4293,65.4044,65.4127,174397.0
2018-12-12 11:30:00,78.59,78.61,78.58,78.59,113303.0,65.4127,65.4293,65.4044,65.4127,113303.0
2018-12-12 12:00:00,78.58,78.62,78.57,78.59,117303.0,65.4044,65.4377,65.396,65.4127,117303.0
2018-12-12 12:30:00,78.59,78.6,78.56,78.59,229939.0,65.4127,65.421,65.3877,65.4127,229939.0
2018-12-12 13:00:00,78.59,78.6,78.57,78.59,187759.0,65.4127,65.421,65.396,65.4127,187759.0
2018-12-12 13:30:00,78.6,78.61,78.58,78.61,235120.0,65.421,65.4293,65.4044,65.4293,235120.0
2018-12-12 14:00:00,78.61,78.63,78.6,78.62,198681.0,65.4293,65.446,65.421,65.4377,198681.0
2018-12-12 14:30:00,78.62,78.63,78.58,78.58,223017.0,65.4377,65.446,65.4044,65.4044,223017.0
2018-12-12 15:00:00,78.58,78.61,78.57,78.58,207896.0,65.4044,65.4293,65.396,65.4044,207896.0
2018-12-12 15:30:00,78.57,78.59,78.56,78.57,249238.0,65.396,65.4127,65.3877,65.396,249238.0
2018-12-13 09:30:00,78.62,78.64,78.59,78.62,126935.0,65.4377,65.4543,65.4127,65.4377,126935.0
2018-12-13 10:00:00,78.63,78.64,78.6,78.62,152630.0,65.446,65.4543,65.421,65.4377,152630.0
2018-12-13 10:30:00,78.61,78.65,78.6,78.62,397233.0,65.4293,65.4626,65.421,65.4377,397233.0
2018-12-13 11:00:00,78.62,78.64,78.6,78.6,188335.0,65.4377,65.4543,65.421,65.421,188335.0
2018-12-13 11:30:00,78.61,78.61,78.59,78.6,111370.0,65.4293,65.4293,65.4127,65.421,111370.0
2018-12-13 12:00:00,78.6,78.63,78.59,78.62,97231.0,65.421,65.446,65.4127,65.4377,97231.0
2018-12-13 12:30:00,78.62,78.63,78.6,78.61,78929.0,65.4377,65.446,65.421,65.4293,78929.0
2018-12-13 13:00:00,78.61,78.65,78.6,78.62,194465.0,65.4293,65.4626,65.421,65.4377,194465.0
2018-12-13 13:30:00,78.62,78.68,78.62,78.67,160290.0,65.4377,65.4876,65.4377,65.4793,160290.0
2018-12-13 14:00:00,78.67,78.68,78.63,78.64,190136.0,65.4793,65.4876,65.446,65.4543,190136.0
2018-12-13 14:30:00,78.64,78.66,78.62,78.63,249218.0,65.4543,65.4709,65.4377,65.446,249218.0
2018-12-13 15:00:00,78.63,78.64,78.62,78.64,305628.0,65.446,65.4543,65.4377,65.4543,305628.0
2018-12-13 15:30:00,78.63,78.64,78.62,78.63,246345.0,65.446,65.4543,65.4377,65.446,246345.0
2018-12-14 09:30:00,78.69,78.72,78.66,78.67,114405.0,65.4959,65.5209,65.4709,65.4793,114405.0
2018-12-14 10:00:00,78.66,78.74,78.66,78.73,463609.0,65.4709,65.5375,65.4709,65.5292,463609.0
2018-12-14 10:30:00,78.72,78.74,78.68,78.7,85415.0,65.5209,65.5375,65.4876,65.5042,85415.0
2018-12-14 11:00:00,78.7,78.73,78.69,78.72,168119.0,65.5042,65.5292,65.4959,65.5209,168119.0
2018-12-14 11:30:00,78.73,78.75,78.71,78.75,135242.0,65.5292,65.5459,65.5126,65.5459,135242.0
2018-12-14 12:00:00,78.75,78.75,78.7,78.73,130125.0,65.5459,65.5459,65.5042,65.5292,130125.0
2018-12-14 12:30:00,78.72,78.73,78.69,78.69,111779.0,65.5209,65.5292,65.4959,65.4959,111779.0
2018-12-14 13:00:00,78.69,78.7,78.66,78.66,278804.0,65.4959,65.5042,65.4709,65.4709,278804.0
2018-12-14 13:30:00,78.67,78.71,78.66,78.7,168536.0,65.4793,65.5126,65.4709,65.5042,168536.0
2018-12-14 14:00:00,78.7,78.73,78.7,78.71,507018.0,65.5042,65.5292,65.5042,65.5126,507018.0
2018-12-14 14:30:00,78.72,78.75,78.7,78.71,275165.0,65.5209,65.5459,65.5042,65.5126,275165.0
2018-12-14 15:00:00,78.71,78.73,78.7,78.72,657212.0,65.5126,65.5292,65.5042,65.5209,657212.0
2018-12-14 15:30:00,78.72,78.73,78.69,78.7,283728.0,65.5209,65.5292,65.4959,65.5042,283728.0
2018-12-17 09:30:00,78.73,78.82,78.72,78.8,200742.0,65.5292,65.6041,65.5209,65.5875,200742.0
2018-12-17 10:00:00,78.79,78.84,78.79,78.81,97640.0,65.5791,65.6208,65.5791,65.5958,97640.0
2018-12-17 10:30:00,78.8,78.82,78.78,78.79,95063.0,65.5875,65.6041,65.5708,65.5791,95063.0
2018-12-17 11:00:00,78.79,78.8,78.77,78.79,100365.0,65.5791,65.5875,65.5625,65.5791,100365.0
2018-12-17 11:30:00,78.79,78.81,78.78,78.78,92984.0,65.5791,65.5958,65.5708,65.5708,92984.0
2018-12-17 12:00:00,78.78,78.82,78.77,78.81,116443.0,65.5708,65.6041,65.5625,65.5958,116443.0
2018-12-17 12:30:00,78.81,78.84,78.8,78.83,265186.0,65.5958,65.6208,65.5875,65.6124,265186.0
2018-12-17 13:00:00,78.83,78.83,78.81,78.82,101022.0,65.6124,65.6124,65.5958,65.6041,101022.0
2018-12-17 13:30:00,78.82,78.84,78.82,78.83,201738.0,65.6041,65.6208,65.6041,65.6124,201738.0
2018-12-17 14:00:00,78.83,78.85,78.82,78.83,97584.0,65.6124,65.6291,65.6041,65.6124,97584.0
2018-12-17 14:30:00,78.83,78.84,78.8,78.83,563322.0,65.6124,65.6208,65.5875,65.6124,563322.0
2018-12-17 15:00:00,78.83,78.85,78.81,78.83,513507.0,65.6124,65.6291,65.5958,65.6124,513507.0
2018-12-17 15:30:00,78.84,78.86,78.83,78.84,356984.0,65.6208,65.6374,65.6124,65.6208,356984.0
2018-12-18 09:30:00,78.84,78.89,78.84,78.87,195172.0,65.6208,65.6624,65.6208,65.6457,195172.0
2018-12-18 10:00:00,78.87,78.91,78.86,78.87,69103.0,65.6457,65.679,65.6374,65.6457,69103.0
2018-12-18 10:30:00,78.87,78.91,78.87,78.91,99387.0,65.6457,65.679,65.6457,65.679,99387.0
2018-12-18 11:00:00,78.91,78.98,78.89,78.96,553505.0,65.679,65.7373,65.6624,65.7206,553505.0
2018-12-18 11:30:00,78.97,78.97,78.92,78.93,172665.0,65.729,65.729,65.6874,65.6957,172665.0
2018-12-18 12:00:00,78.94,78.94,78.9,78.92,162502.0,65.704,65.704,65.6707,65.6874,162502.0
2018-12-18 12:30:00,78.91,78.93,78.91,78.91,99217.0,65.679,65.6957,65.679,65.679,99217.0
2018-12-18 13:00:00,78.92,78.93,78.91,78.93,177195.0,65.6874,65.6957,65.679,65.6957,177195.0
2018-12-18 13:30:00,78.92,78.96,78.92,78.95,143708.0,65.6874,65.7206,65.6874,65.7123,143708.0
2018-12-18 14:00:00,78.95,78.98,78.94,78.97,200104.0,65.7123,65.7373,65.704,65.729,200104.0
2018-12-18 14:30:00,78.98,78.99,78.95,78.97,464646.0,65.7373,65.7456,65.7123,65.729,464646.0
2018-12-18 15:00:00,78.96,79.0,78.96,79.0,322754.0,65.7206,65.7539,65.7206,65.7539,322754.0
2018-12-18 15:30:00,79.0,79.0,78.98,79.0,388710.0,65.7539,65.7539,65.7373,65.7539,388710.0
2018-12-19 09:30:00,79.08,79.09,79.06,79.07,191798.0,65.8205,65.8288,65.8039,65.8122,191798.0
2018-12-19 10:00:00,79.06,79.08,79.04,79.06,137694.0,65.8039,65.8205,65.7872,65.8039,137694.0
2018-12-19 10:30:00,79.06,79.06,79.02,79.06,116618.0,65.8039,65.8039,65.7706,65.8039,116618.0
2018-12-19 11:00:00,79.06,79.1,79.05,79.1,176003.0,65.8039,65.8372,65.7956,65.8372,176003.0
2018-12-19 11:30:00,79.1,79.12,79.08,79.1,192681.0,65.8372,65.8538,65.8205,65.8372,192681.0
2018-12-19 12:00:00,79.1,79.12,79.06,79.08,85568.0,65.8372,65.8538,65.8039,65.8205,85568.0
2018-12-19 12:30:00,79.08,79.08,79.05,79.08,124000.0,65.8205,65.8205,65.7956,65.8205,124000.0
2018-12-19 13:00:00,79.08,79.1,79.07,79.1,129290.0,65.8205,65.8372,65.8122,65.8372,129290.0
2018-12-19 13:30:00,79.09,79.11,79.02,79.02,188910.0,65.8288,65.8455,65.7706,65.7706,188910.0
2018-12-19 14:00:00,79.05,79.19,78.99,79.08,350922.0,65.7956,65.9121,65.7456,65.8205,350922.0
2018-12-19 14:30:00,79.07,79.19,79.05,79.19,444057.0,65.8122,65.9121,65.7956,65.9121,444057.0
2018-12-19 15:00:00,79.19,79.26,79.13,79.17,408685.0,65.9121,65.9703,65.8621,65.8954,408685.0
2018-12-19 15:30:00,79.17,79.21,79.09,79.1,449379.0,65.8954,65.9287,65.8288,65.8372,449379.0
2018-12-20 09:30:00,79.19,79.21,79.11,79.13,177581.0,65.9121,65.9287,65.8455,65.8621,177581.0
2018-12-20 10:00:00,79.12,79.13,79.09,79.11,151016.0,65.8538,65.8621,65.8288,65.8455,151016.0
2018-12-20 10:30:00,79.12,79.12,79.03,79.03,81335.0,65.8538,65.8538,65.7789,65.7789,81335.0
2018-12-20 11:00:00,79.04,79.09,79.04,79.07,115636.0,65.7872,65.8288,65.7872,65.8122,115636.0
2018-12-20 11:30:00,79.07,79.1,79.06,79.1,230302.0,65.8122,65.8372,65.8039,65.8372,230302.0
2018-12-20 12:00:00,79.09,79.09,79.02,79.03,138905.0,65.8288,65.8288,65.7706,65.7789,138905.0
2018-12-20 12:30:00,79.02,79.07,79.02,79.05,146504.0,65.7706,65.8122,65.7706,65.7956,146504.0
2018-12-20 13:00:00,79.04,79.08,79.03,79.05,232329.0,65.7872,65.8205,65.7789,65.7956,232329.0
2018-12-20 13:30:00,79.05,79.08,79.02,79.03,322140.0,65.7956,65.8205,65.7706,65.7789,322140.0
2018-12-20 14:00:00,79.03,79.08,79.01,79.02,178544.0,65.7789,65.8205,65.7623,65.7706,178544.0
2018-12-20 14:30:00,79.01,79.04,79.0,79.03,358291.0,65.7623,65.7872,65.7539,65.7789,358291.0
2018-12-20 15:00:00,79.04,79.05,78.98,79.01,484280.0,65.7872,65.7956,65.7373,65.7623,484280.0
2018-12-20 15:30:00,79.01,79.02,78.97,79.0,723532.0,65.7623,65.7706,65.729,65.7539,723532.0
2018-12-21 09:30:00,79.03,79.07,79.02,79.03,200009.0,65.7789,65.8122,65.7706,65.7789,200009.0
2018-12-21 10:00:00,79.03,79.05,78.97,79.01,174068.0,65.7789,65.7956,65.729,65.7623,174068.0
2018-12-21 10:30:00,79.0,79.01,78.96,78.97,145830.0,65.7539,65.7623,65.7206,65.729,145830.0
2018-12-21 11:00:00,78.97,78.98,78.95,78.95,320068.0,65.729,65.7373,65.7123,65.7123,320068.0
2018-12-21 11:30:00,78.95,78.98,78.94,78.97,144266.0,65.7123,65.7373,65.704,65.729,144266.0
2018-12-21 12:00:00,78.98,78.99,78.95,78.97,156329.0,65.7373,65.7456,65.7123,65.729,156329.0
2018-12-21 12:30:00,78.97,79.0,78.95,79.0,459453.0,65.729,65.7539,65.7123,65.7539,459453.0
2018-12-21 13:00:00,79.0,79.0,78.99,79.0,204919.0,65.7539,65.7539,65.7456,65.7539,204919.0
2018-12-21 13:30:00,79.0,79.0,78.98,78.99,212365.0,65.7539,65.7539,65.7373,65.7456,212365.0
2018-12-21 14:00:00,78.99,79.02,78.98,79.01,1354679.0,65.7456,65.7706,65.7373,65.7623,1354679.0
2018-12-21 14:30:00,79.01,79.02,78.98,79.02,422167.0,65.7623,65.7706,65.7373,65.7706,422167.0
2018-12-21 15:00:00,79.01,79.03,79.0,79.01,287710.0,65.7623,65.7789,65.7539,65.7623,287710.0
2018-12-21 15:30:00,79.02,79.03,79.0,79.01,280446.0,65.7706,65.7789,65.7539,65.7623,280446.0
2018-12-24 09:30:00,78.92,79.0,78.89,78.92,258375.0,65.8526,65.9194,65.8276,65.8526,258375.0
2018-12-24 10:00:00,78.92,78.92,78.87,78.87,163372.0,65.8526,65.8526,65.8109,65.8109,163372.0
2018-12-24 10:30:00,78.88,78.9,78.86,78.89,364116.0,65.8192,65.8359,65.8026,65.8276,364116.0
2018-12-24 11:00:00,78.88,78.89,78.8,78.84,2592446.0,65.8192,65.8276,65.7525,65.7859,2592446.0
2018-12-24 11:30:00,78.84,78.86,78.78,78.8,599331.0,65.7859,65.8026,65.7358,65.7525,599331.0
2018-12-24 12:00:00,78.8,78.82,78.77,78.78,482621.0,65.7525,65.7692,65.7275,65.7358,482621.0
2018-12-24 12:30:00,78.78,78.83,78.73,78.83,1494747.0,65.7358,65.7775,65.6941,65.7775,1494747.0
2018-12-26 09:30:00,78.87,78.9,78.84,78.88,247852.0,65.8109,65.8359,65.7859,65.8192,247852.0
2018-12-26 10:00:00,78.88,78.9,78.85,78.87,479327.0,65.8192,65.8359,65.7942,65.8109,479327.0
2018-12-26 10:30:00,78.87,78.89,78.85,78.89,238490.0,65.8109,65.8276,65.7942,65.8276,238490.0
2018-12-26 11:00:00,78.88,78.89,78.82,78.84,349402.0,65.8192,65.8276,65.7692,65.7859,349402.0
2018-12-26 11:30:00,78.84,78.86,78.81,78.81,236831.0,65.7859,65.8026,65.7608,65.7608,236831.0
2018-12-26 12:00:00,78.82,78.82,78.78,78.8,209802.0,65.7692,65.7692,65.7358,65.7525,209802.0
2018-12-26 12:30:00,78.79,78.8,78.76,78.78,191104.0,65.7441,65.7525,65.7191,65.7358,191104.0
2018-12-26 13:00:00,78.77,78.78,78.71,78.75,1570615.0,65.7275,65.7358,65.6774,65.7108,1570615.0
2018-12-26 13:30:00,78.76,78.77,78.73,78.74,257351.0,65.7191,65.7275,65.6941,65.7024,257351.0
2018-12-26 14:00:00,78.75,78.77,78.72,78.76,954801.0,65.7108,65.7275,65.6857,65.7191,954801.0
2018-12-26 14:30:00,78.75,78.77,78.73,78.74,336942.0,65.7108,65.7275,65.6941,65.7024,336942.0
2018-12-26 15:00:00,78.74,78.75,78.69,78.69,441415.0,65.7024,65.7108,65.6607,65.6607,441415.0
2018-12-26 15:30:00,78.69,78.71,78.65,78.65,270385.0,65.6607,65.6774,65.6273,65.6273,270385.0
2018-12-27 09:30:00,78.95,78.95,78.91,78.92,204152.0,65.8777,65.8777,65.8443,65.8526,204152.0
2018-12-27 10:00:00,78.92,78.95,78.92,78.94,205026.0,65.8526,65.8777,65.8526,65.8693,205026.0
2018-12-27 10:30:00,78.94,78.96,78.92,78.95,131676.0,65.8693,65.886,65.8526,65.8777,131676.0
2018-12-27 11:00:00,78.95,78.96,78.93,78.93,108434.0,65.8777,65.886,65.861,65.861,108434.0
2018-12-27 11:30:00,78.93,78.94,78.9,78.91,162882.0,65.861,65.8693,65.8359,65.8443,162882.0
2018-12-27 12:00:00,78.91,78.93,78.89,78.91,204247.0,65.8443,65.861,65.8276,65.8443,204247.0
2018-12-27 12:30:00,78.91,78.93,78.89,78.89,132631.0,65.8443,65.861,65.8276,65.8276,132631.0
2018-12-27 13:00:00,78.9,78.96,78.89,78.95,146513.0,65.8359,65.886,65.8276,65.8777,146513.0
2018-12-27 13:30:00,78.96,78.99,78.95,78.97,153352.0,65.886,65.911,65.8777,65.8943,153352.0
2018-12-27 14:00:00,78.97,78.97,78.95,78.96,251927.0,65.8943,65.8943,65.8777,65.886,251927.0
2018-12-27 14:30:00,78.96,78.98,78.94,78.94,346394.0,65.886,65.9027,65.8693,65.8693,346394.0
2018-12-27 15:00:00,78.94,78.95,78.87,78.88,303720.0,65.8693,65.8777,65.8109,65.8192,303720.0
2018-12-27 15:30:00,78.88,78.89,78.81,78.83,262624.0,65.8192,65.8276,65.7608,65.7775,262624.0
2018-12-28 09:30:00,78.86,78.9,78.82,78.88,318093.0,65.8026,65.8359,65.7692,65.8192,318093.0
2018-12-28 10:00:00,78.88,78.92,78.87,78.92,196640.0,65.8192,65.8526,65.8109,65.8526,196640.0
2018-12-28 10:30:00,78.92,78.92,78.9,78.91,180394.0,65.8526,65.8526,65.8359,65.8443,180394.0
2018-12-28 11:00:00,78.9,78.92,78.89,78.92,203971.0,65.8359,65.8526,65.8276,65.8526,203971.0
2018-12-28 11:30:00,78.92,78.95,78.91,78.92,177600.0,65.8526,65.8777,65.8443,65.8526,177600.0
2018-12-28 12:00:00,78.93,78.96,78.92,78.95,257506.0,65.861,65.886,65.8526,65.8777,257506.0
2018-12-28 12:30:00,78.95,78.97,78.93,78.97,155081.0,65.8777,65.8943,65.861,65.8943,155081.0
2018-12-28 13:00:00,78.97,78.97,78.94,78.97,146695.0,65.8943,65.8943,65.8693,65.8943,146695.0
2018-12-28 13:30:00,78.97,78.98,78.93,78.94,188471.0,65.8943,65.9027,65.861,65.8693,188471.0
2018-12-28 14:00:00,78.94,78.96,78.92,78.94,399779.0,65.8693,65.886,65.8526,65.8693,399779.0
2018-12-28 14:30:00,78.94,78.96,78.92,78.95,385643.0,65.8693,65.886,65.8526,65.8777,385643.0
2018-12-28 15:00:00,78.95,79.0,78.93,79.0,409454.0,65.8777,65.9194,65.861,65.9194,409454.0
2018-12-28 15:30:00,78.99,79.02,78.97,79.0,332052.0,65.911,65.9361,65.8943,65.9194,332052.0
2018-12-31 09:30:00,78.95,79.02,78.93,79.01,355401.0,65.8777,65.9361,65.861,65.9277,355401.0
2018-12-31 10:00:00,79.01,79.03,78.98,79.01,270114.0,65.9277,65.9444,65.9027,65.9277,270114.0
2018-12-31 10:30:00,79.01,79.04,78.99,79.03,273036.0,65.9277,65.9528,65.911,65.9444,273036.0
2018-12-31 11:00:00,79.04,79.1,79.03,79.09,534064.0,65.9528,66.0028,65.9444,65.9945,534064.0
2018-12-31 11:30:00,79.08,79.11,79.06,79.1,519579.0,65.9861,66.0112,65.9694,66.0028,519579.0
2018-12-31 12:00:00,79.1,79.12,79.09,79.1,207287.0,66.0028,66.0195,65.9945,66.0028,207287.0
2018-12-31 12:30:00,79.09,79.17,79.09,79.13,168726.0,65.9945,66.0612,65.9945,66.0279,168726.0
2018-12-31 13:00:00,79.14,79.17,79.09,79.11,183794.0,66.0362,66.0612,65.9945,66.0112,183794.0
2018-12-31 13:30:00,79.11,79.18,79.11,79.16,514719.0,66.0112,66.0696,66.0112,66.0529,514719.0
2018-12-31 14:00:00,79.16,79.25,79.16,79.2,1268643.0,66.0529,66.128,66.0529,66.0863,1268643.0
2018-12-31 14:30:00,79.19,79.22,79.19,79.21,299295.0,66.0779,66.103,66.0779,66.0946,299295.0
2018-12-31 15:00:00,79.21,79.25,79.21,79.23,308501.0,66.0946,66.128,66.0946,66.1113,308501.0
2018-12-31 15:30:00,79.24,79.24,79.17,79.22,448684.0,66.1196,66.1196,66.0612,66.103,448684.0
2019-01-02 09:30:00,79.28,79.31,79.25,79.27,380903.0,66.153,66.178,66.128,66.1447,380903.0
2019-01-02 10:00:00,79.28,79.3,79.25,79.29,285869.0,66.153,66.1697,66.128,66.1614,285869.0
2019-01-02 10:30:00,79.29,79.29,79.25,79.26,164336.0,66.1614,66.1614,66.128,66.1363,164336.0
2019-01-02 11:00:00,79.26,79.28,79.25,79.28,327634.0,66.1363,66.153,66.128,66.153,327634.0
2019-01-02 11:30:00,79.28,79.31,79.27,79.31,127272.0,66.153,66.178,66.1447,66.178,127272.0
2019-01-02 12:00:00,79.31,79.32,79.29,79.3,175975.0,66.178,66.1864,66.1614,66.1697,175975.0
2019-01-02 12:30:00,79.3,79.32,79.3,79.3,525564.0,66.1697,66.1864,66.1697,66.1697,525564.0
2019-01-02 13:00:00,79.3,79.31,79.29,79.3,218757.0,66.1697,66.178,66.1614,66.1697,218757.0
2019-01-02 13:30:00,79.3,79.33,79.29,79.3,458791.0,66.1697,66.1947,66.1614,66.1697,458791.0
2019-01-02 14:00:00,79.3,79.33,79.29,79.31,223496.0,66.1697,66.1947,66.1614,66.178,223496.0
2019-01-02 14:30:00,79.3,79.32,79.29,79.32,210048.0,66.1697,66.1864,66.1614,66.1864,210048.0
2019-01-02 15:00:00,79.33,79.37,79.32,79.35,217712.0,66.1947,66.2281,66.1864,66.2114,217712.0
2019-01-02 15:30:00,79.35,79.38,79.34,79.38,605595.0,66.2114,66.2365,66.2031,66.2365,605595.0
2019-01-03 09:30:00,79.39,79.42,79.37,79.42,159590.0,66.2448,66.2698,66.2281,66.2698,159590.0
2019-01-03 10:00:00,79.42,79.54,79.42,79.51,138510.0,66.2698,66.37,66.2698,66.3449,138510.0
2019-01-03 10:30:00,79.51,79.68,79.5,79.61,135881.0,66.3449,66.4868,66.3366,66.4284,135881.0
2019-01-03 11:00:00,79.61,79.62,79.56,79.62,236565.0,66.4284,66.4367,66.3867,66.4367,236565.0
2019-01-03 11:30:00,79.62,79.66,79.56,79.62,188346.0,66.4367,66.4701,66.3867,66.4367,188346.0
2019-01-03 12:00:00,79.62,79.64,79.59,79.6,82365.0,66.4367,66.4534,66.4117,66.42,82365.0
2019-01-03 12:30:00,79.6,79.61,79.56,79.58,125218.0,66.42,66.4284,66.3867,66.4033,125218.0
2019-01-03 13:00:00,79.57,79.62,79.57,79.6,81875.0,66.395,66.4367,66.395,66.42,81875.0
2019-01-03 13:30:00,79.61,79.64,79.59,79.63,205927.0,66.4284,66.4534,66.4117,66.4451,205927.0
2019-01-03 14:00:00,79.63,79.66,79.61,79.62,2403500.0,66.4451,66.4701,66.4284,66.4367,2403500.0
2019-01-03 14:30:00,79.62,79.7,79.62,79.7,334693.0,66.4367,66.5035,66.4367,66.5035,334693.0
2019-01-03 15:00:00,79.7,79.75,79.67,79.67,355778.0,66.5035,66.5452,66.4784,66.4784,355778.0
2019-01-03 15:30:00,79.67,79.7,79.66,79.67,305311.0,66.4784,66.5035,66.4701,66.4784,305311.0
2019-01-04 09:30:00,79.47,79.48,79.41,79.42,277763.0,66.3116,66.3199,66.2615,66.2698,277763.0
2019-01-04 10:00:00,79.41,79.47,79.36,79.36,271141.0,66.2615,66.3116,66.2198,66.2198,271141.0
2019-01-04 10:30:00,79.36,79.42,79.35,79.36,367617.0,66.2198,66.2698,66.2114,66.2198,367617.0
2019-01-04 11:00:00,79.36,79.42,79.34,79.42,239917.0,66.2198,66.2698,66.2031,66.2698,239917.0
2019-01-04 11:30:00,79.42,79.46,79.4,79.44,189437.0,66.2698,66.3032,66.2531,66.2865,189437.0
2019-01-04 12:00:00,79.44,79.46,79.41,79.42,68178.0,66.2865,66.3032,66.2615,66.2698,68178.0
2019-01-04 12:30:00,79.42,79.42,79.37,79.38,244572.0,66.2698,66.2698,66.2281,66.2365,244572.0
2019-01-04 13:00:00,79.37,79.4,79.36,79.39,131818.0,66.2281,66.2531,66.2198,66.2448,131818.0
2019-01-04 13:30:00,79.38,79.44,79.37,79.41,145725.0,66.2365,66.2865,66.2281,66.2615,145725.0
2019-01-04 14:00:00,79.41,79.44,79.4,79.43,200472.0,66.2615,66.2865,66.2531,66.2782,200472.0
2019-01-04 14:30:00,79.43,79.45,79.41,79.42,292514.0,66.2782,66.2949,66.2615,66.2698,292514.0
2019-01-04 15:00:00,79.43,79.45,79.42,79.42,1342611.0,66.2782,66.2949,66.2698,66.2698,1342611.0
2019-01-04 15:30:00,79.43,79.48,79.42,79.45,643865.0,66.2782,66.3199,66.2698,66.2949,643865.0
2019-01-07 09:30:00,79.5,79.51,79.47,79.49,284527.0,66.3366,66.3449,66.3116,66.3282,284527.0
2019-01-07 10:00:00,79.5,79.51,79.41,79.45,538593.0,66.3366,66.3449,66.2615,66.2949,538593.0
2019-01-07 10:30:00,79.45,79.46,79.42,79.45,120150.0,66.2949,66.3032,66.2698,66.2949,120150.0
2019-01-07 11:00:00,79.45,79.46,79.4,79.41,336502.0,66.2949,66.3032,66.2531,66.2615,336502.0
2019-01-07 11:30:00,79.4,79.42,79.35,79.36,261900.0,66.2531,66.2698,66.2114,66.2198,261900.0
2019-01-07 12:00:00,79.37,79.38,79.36,79.37,139137.0,66.2281,66.2365,66.2198,66.2281,139137.0
2019-01-07 12:30:00,79.36,79.41,79.36,79.39,76890.0,66.2198,66.2615,66.2198,66.2448,76890.0
2019-01-07 13:00:00,79.39,79.39,79.34,79.36,120065.0,66.2448,66.2448,66.2031,66.2198,120065.0
2019-01-07 13:30:00,79.35,79.39,79.34,79.37,153055.0,66.2114,66.2448,66.2031,66.2281,153055.0
2019-01-07 14:00:00,79.37,79.39,79.35,79.37,216350.0,66.2281,66.2448,66.2114,66.2281,216350.0
2019-01-07 14:30:00,79.37,79.4,79.34,79.34,376497.0,66.2281,66.2531,66.2031,66.2031,376497.0
2019-01-07 15:00:00,79.35,79.35,79.29,79.29,1043674.0,66.2114,66.2114,66.1614,66.1614,1043674.0
2019-01-07 15:30:00,79.3,79.33,79.29,79.31,285897.0,66.1697,66.1947,66.1614,66.178,285897.0
2019-01-08 09:30:00,79.25,79.32,79.23,79.26,194584.0,66.128,66.1864,66.1113,66.1363,194584.0
2019-01-08 10:00:00,79.26,79.3,79.25,79.26,104766.0,66.1363,66.1697,66.128,66.1363,104766.0
2019-01-08 10:30:00,79.27,79.3,79.26,79.28,69838.0,66.1447,66.1697,66.1363,66.153,69838.0
2019-01-08 11:00:00,79.28,79.3,79.26,79.27,88372.0,66.153,66.1697,66.1363,66.1447,88372.0
2019-01-08 11:30:00,79.27,79.3,79.26,79.27,76783.0,66.1447,66.1697,66.1363,66.1447,76783.0
2019-01-08 12:00:00,79.27,79.27,79.25,79.26,102435.0,66.1447,66.1447,66.128,66.1363,102435.0
2019-01-08 12:30:00,79.26,79.28,79.25,79.25,98689.0,66.1363,66.153,66.128,66.128,98689.0
2019-01-08 13:00:00,79.26,79.26,79.23,79.25,128008.0,66.1363,66.1363,66.1113,66.128,128008.0
2019-01-08 13:30:00,79.25,79.28,79.23,79.24,85823.0,66.128,66.153,66.1113,66.1196,85823.0
2019-01-08 14:00:00,79.24,79.26,79.24,79.25,61368.0,66.1196,66.1363,66.1196,66.128,61368.0
2019-01-08 14:30:00,79.24,79.25,79.23,79.24,161072.0,66.1196,66.128,66.1113,66.1196,161072.0
2019-01-08 15:00:00,79.23,79.24,79.2,79.2,169250.0,66.1113,66.1196,66.0863,66.0863,169250.0
2019-01-08 15:30:00,79.21,79.22,79.2,79.21,244356.0,66.0946,66.103,66.0863,66.0946,244356.0
2019-01-09 09:30:00,79.24,79.28,79.23,79.25,142318.0,66.1196,66.153,66.1113,66.128,142318.0
2019-01-09 10:00:00,79.25,79.29,79.23,79.29,67557.0,66.128,66.1614,66.1113,66.1614,67557.0
2019-01-09 10:30:00,79.3,79.34,79.29,79.3,97640.0,66.1697,66.2031,66.1614,66.1697,97640.0
2019-01-09 11:00:00,79.3,79.31,79.25,79.27,78862.0,66.1697,66.178,66.128,66.1447,78862.0
2019-01-09 11:30:00,79.27,79.29,79.24,79.26,160907.0,66.1447,66.1614,66.1196,66.1363,160907.0
2019-01-09 12:00:00,79.25,79.27,79.24,79.26,47726.0,66.128,66.1447,66.1196,66.1363,47726.0
2019-01-09 12:30:00,79.27,79.27,79.25,79.27,56927.0,66.1447,66.1447,66.128,66.1447,56927.0
2019-01-09 13:00:00,79.26,79.31,79.25,79.3,98508.0,66.1363,66.178,66.128,66.1697,98508.0
2019-01-09 13:30:00,79.31,79.32,79.3,79.32,68877.0,66.178,66.1864,66.1697,66.1864,68877.0
2019-01-09 14:00:00,79.32,79.37,79.28,79.34,72101.0,66.1864,66.2281,66.153,66.2031,72101.0
2019-01-09 14:30:00,79.34,79.37,79.29,79.29,242685.0,66.2031,66.2281,66.1614,66.1614,242685.0
2019-01-09 15:00:00,79.3,79.31,79.27,79.31,305943.0,66.1697,66.178,66.1447,66.178,305943.0
2019-01-09 15:30:00,79.31,79.36,79.29,79.35,454160.0,66.178,66.2198,66.1614,66.2114,454160.0
2019-01-10 09:30:00,79.27,79.35,79.27,79.33,179106.0,66.1447,66.2114,66.1447,66.1947,179106.0
2019-01-10 10:00:00,79.33,79.34,79.28,79.29,141871.0,66.1947,66.2031,66.153,66.1614,141871.0
2019-01-10 10:30:00,79.29,79.3,79.25,79.27,155182.0,66.1614,66.1697,66.128,66.1447,155182.0
2019-01-10 11:00:00,79.27,79.28,79.23,79.27,153344.0,66.1447,66.153,66.1113,66.1447,153344.0
2019-01-10 11:30:00,79.27,79.28,79.25,79.27,90818.0,66.1447,66.153,66.128,66.1447,90818.0
2019-01-10 12:00:00,79.26,79.28,79.25,79.25,99837.0,66.1363,66.153,66.128,66.128,99837.0
2019-01-10 12:30:00,79.26,79.26,79.21,79.22,128035.0,66.1363,66.1363,66.0946,66.103,128035.0
2019-01-10 13:00:00,79.22,79.24,79.18,79.22,307734.0,66.103,66.1196,66.0696,66.103,307734.0
2019-01-10 13:30:00,79.22,79.24,79.19,79.19,125904.0,66.103,66.1196,66.0779,66.0779,125904.0
2019-01-10 14:00:00,79.19,79.19,79.16,79.16,230289.0,66.0779,66.0779,66.0529,66.0529,230289.0
2019-01-10 14:30:00,79.16,79.2,79.15,79.17,92210.0,66.0529,66.0863,66.0445,66.0612,92210.0
2019-01-10 15:00:00,79.17,79.17,79.14,79.16,494259.0,66.0612,66.0612,66.0362,66.0529,494259.0
2019-01-10 15:30:00,79.15,79.17,79.15,79.17,269840.0,66.0445,66.0612,66.0445,66.0612,269840.0
2019-01-11 09:30:00,79.34,79.39,79.34,79.38,214235.0,66.2031,66.2448,66.2031,66.2365,214235.0
2019-01-11 10:00:00,79.39,79.4,79.35,79.4,111768.0,66.2448,66.2531,66.2114,66.2531,111768.0
2019-01-11 10:30:00,79.4,79.4,79.32,79.34,94431.0,66.2531,66.2531,66.1864,66.2031,94431.0
2019-01-11 11:00:00,79.34,79.36,79.31,79.35,355265.0,66.2031,66.2198,66.178,66.2114,355265.0
2019-01-11 11:30:00,79.34,79.34,79.3,79.32,111299.0,66.2031,66.2031,66.1697,66.1864,111299.0
2019-01-11 12:00:00,79.32,79.35,79.3,79.34,235222.0,66.1864,66.2114,66.1697,66.2031,235222.0
2019-01-11 12:30:00,79.33,79.35,79.32,79.34,455440.0,66.1947,66.2114,66.1864,66.2031,455440.0
2019-01-11 13:00:00,79.35,79.36,79.33,79.35,500506.0,66.2114,66.2198,66.1947,66.2114,500506.0
2019-01-11 13:30:00,79.35,79.35,79.32,79.33,176046.0,66.2114,66.2114,66.1864,66.1947,176046.0
2019-01-11 14:00:00,79.33,79.35,79.32,79.35,174879.0,66.1947,66.2114,66.1864,66.2114,174879.0
2019-01-11 14:30:00,79.35,79.35,79.32,79.32,140274.0,66.2114,66.2114,66.1864,66.1864,140274.0
2019-01-11 15:00:00,79.33,79.33,79.31,79.32,256284.0,66.1947,66.1947,66.178,66.1864,256284.0
2019-01-11 15:30:00,79.31,79.34,79.31,79.34,160863.0,66.178,66.2031,66.178,66.2031,160863.0
2019-01-14 09:30:00,79.35,79.37,79.33,79.34,291770.0,66.2114,66.2281,66.1947,66.2031,291770.0
2019-01-14 10:00:00,79.34,79.36,79.3,79.33,90222.0,66.2031,66.2198,66.1697,66.1947,90222.0
2019-01-14 10:30:00,79.33,79.35,79.28,79.29,105205.0,66.1947,66.2114,66.153,66.1614,105205.0
2019-01-14 11:00:00,79.3,79.32,79.28,79.29,111515.0,66.1697,66.1864,66.153,66.1614,111515.0
2019-01-14 11:30:00,79.29,79.3,79.27,79.3,60667.0,66.1614,66.1697,66.1447,66.1697,60667.0
2019-01-14 12:00:00,79.29,79.3,79.27,79.29,100245.0,66.1614,66.1697,66.1447,66.1614,100245.0
2019-01-14 12:30:00,79.29,79.32,79.28,79.31,89950.0,66.1614,66.1864,66.153,66.178,89950.0
2019-01-14 13:00:00,79.31,79.32,79.29,79.31,100217.0,66.178,66.1864,66.1614,66.178,100217.0
2019-01-14 13:30:00,79.31,79.31,79.29,79.3,66185.0,66.178,66.178,66.1614,66.1697,66185.0
2019-01-14 14:00:00,79.3,79.3,79.28,79.28,434295.0,66.1697,66.1697,66.153,66.153,434295.0
2019-01-14 14:30:00,79.29,79.29,79.26,79.26,212842.0,66.1614,66.1614,66.1363,66.1363,212842.0
2019-01-14 15:00:00,79.26,79.28,79.25,79.27,157111.0,66.1363,66.153,66.128,66.1447,157111.0
2019-01-14 15:30:00,79.26,79.29,79.25,79.28,446134.0,66.1363,66.1614,66.128,66.153,446134.0
2019-01-15 09:30:00,79.36,79.4,79.3,79.3,253918.0,66.2198,66.2531,66.1697,66.1697,253918.0
2019-01-15 10:00:00,79.31,79.34,79.28,79.29,206924.0,66.178,66.2031,66.153,66.1614,206924.0
2019-01-15 10:30:00,79.29,79.29,79.25,79.26,99510.0,66.1614,66.1614,66.128,66.1363,99510.0
2019-01-15 11:00:00,79.27,79.28,79.25,79.28,121561.0,66.1447,66.153,66.128,66.153,121561.0
2019-01-15 11:30:00,79.27,79.29,79.24,79.24,47454.0,66.1447,66.1614,66.1196,66.1196,47454.0
2019-01-15 12:00:00,79.24,79.26,79.22,79.26,93756.0,66.1196,66.1363,66.103,66.1363,93756.0
2019-01-15 12:30:00,79.25,79.28,79.25,79.28,145632.0,66.128,66.153,66.128,66.153,145632.0
2019-01-15 13:00:00,79.28,79.28,79.25,79.27,89454.0,66.153,66.153,66.128,66.1447,89454.0
2019-01-15 13:30:00,79.27,79.28,79.25,79.25,58887.0,66.1447,66.153,66.128,66.128,58887.0
2019-01-15 14:00:00,79.25,79.32,79.25,79.32,105860.0,66.128,66.1864,66.128,66.1864,105860.0
2019-01-15 14:30:00,79.32,79.34,79.26,79.29,161829.0,66.1864,66.2031,66.1363,66.1614,161829.0
2019-01-15 15:00:00,79.29,79.31,79.27,79.28,108298.0,66.1614,66.178,66.1447,66.153,108298.0
2019-01-15 15:30:00,79.28,79.28,79.24,79.25,115094.0,66.153,66.153,66.1196,66.128,115094.0
2019-01-16 09:30:00,79.23,79.23,79.19,79.21,81066.0,66.1113,66.1113,66.0779,66.0946,81066.0
2019-01-16 10:00:00,79.21,79.25,79.19,79.25,112637.0,66.0946,66.128,66.0779,66.128,112637.0
2019-01-16 10:30:00,79.23,79.28,79.23,79.27,70737.0,66.1113,66.153,66.1113,66.1447,70737.0
2019-01-16 11:00:00,79.26,79.29,79.25,79.25,224535.0,66.1363,66.1614,66.128,66.128,224535.0
2019-01-16 11:30:00,79.26,79.28,79.24,79.28,38091.0,66.1363,66.153,66.1196,66.153,38091.0
2019-01-16 12:00:00,79.28,79.3,79.26,79.29,43381.0,66.153,66.1697,66.1363,66.1614,43381.0
2019-01-16 12:30:00,79.29,79.31,79.29,79.31,43786.0,66.1614,66.178,66.1614,66.178,43786.0
2019-01-16 13:00:00,79.3,79.31,79.29,79.3,32234.0,66.1697,66.178,66.1614,66.1697,32234.0
2019-01-16 13:30:00,79.3,79.32,79.29,79.32,72717.0,66.1697,66.1864,66.1614,66.1864,72717.0
2019-01-16 14:00:00,79.32,79.32,79.27,79.28,121348.0,66.1864,66.1864,66.1447,66.153,121348.0
2019-01-16 14:30:00,79.27,79.28,79.25,79.27,181577.0,66.1447,66.153,66.128,66.1447,181577.0
2019-01-16 15:00:00,79.27,79.28,79.25,79.26,159536.0,66.1447,66.153,66.128,66.1363,159536.0
2019-01-16 15:30:00,79.27,79.29,79.25,79.26,389562.0,66.1447,66.1614,66.128,66.1363,389562.0
2019-01-17 09:30:00,79.3,79.31,79.24,79.26,140998.0,66.1697,66.178,66.1196,66.1363,140998.0
2019-01-17 10:00:00,79.25,79.27,79.25,79.26,74382.0,66.128,66.1447,66.128,66.1363,74382.0
2019-01-17 10:30:00,79.26,79.27,79.25,79.27,96363.0,66.1363,66.1447,66.128,66.1447,96363.0
2019-01-17 11:00:00,79.27,79.27,79.25,79.26,112629.0,66.1447,66.1447,66.128,66.1363,112629.0
2019-01-17 11:30:00,79.26,79.27,79.23,79.26,171583.0,66.1363,66.1447,66.1113,66.1363,171583.0
2019-01-17 12:00:00,79.26,79.28,79.25,79.27,343844.0,66.1363,66.153,66.128,66.1447,343844.0
2019-01-17 12:30:00,79.26,79.28,79.25,79.28,84227.0,66.1363,66.153,66.128,66.153,84227.0
2019-01-17 13:00:00,79.27,79.28,79.27,79.27,40980.0,66.1447,66.153,66.1447,66.1447,40980.0
2019-01-17 13:30:00,79.28,79.3,79.27,79.29,104977.0,66.153,66.1697,66.1447,66.1614,104977.0
2019-01-17 14:00:00,79.29,79.31,79.28,79.3,377368.0,66.1614,66.178,66.153,66.1697,377368.0
2019-01-17 14:30:00,79.3,79.31,79.18,79.23,322761.0,66.1697,66.178,66.0696,66.1113,322761.0
2019-01-17 15:00:00,79.22,79.26,79.2,79.2,117439.0,66.103,66.1363,66.0863,66.0863,117439.0
2019-01-17 15:30:00,79.2,79.23,79.19,79.21,213614.0,66.0863,66.1113,66.0779,66.0946,213614.0
2019-01-18 09:30:00,79.21,79.26,79.21,79.25,144853.0,66.0946,66.1363,66.0946,66.128,144853.0
2019-01-18 10:00:00,79.25,79.29,79.21,79.25,298191.0,66.128,66.1614,66.0946,66.128,298191.0
2019-01-18 10:30:00,79.24,79.25,79.16,79.17,240998.0,66.1196,66.128,66.0529,66.0612,240998.0
2019-01-18 11:00:00,79.17,79.17,79.14,79.14,158902.0,66.0612,66.0612,66.0362,66.0362,158902.0
2019-01-18 11:30:00,79.14,79.16,79.14,79.16,120857.0,66.0362,66.0529,66.0362,66.0529,120857.0
2019-01-18 12:00:00,79.15,79.16,79.14,79.15,129277.0,66.0445,66.0529,66.0362,66.0445,129277.0
2019-01-18 12:30:00,79.15,79.18,79.14,79.17,62006.0,66.0445,66.0696,66.0362,66.0612,62006.0
2019-01-18 13:00:00,79.16,79.19,79.16,79.18,170003.0,66.0529,66.0779,66.0529,66.0696,170003.0
2019-01-18 13:30:00,79.19,79.2,79.18,79.19,233231.0,66.0779,66.0863,66.0696,66.0779,233231.0
2019-01-18 14:00:00,79.18,79.21,79.18,79.2,199011.0,66.0696,66.0946,66.0696,66.0863,199011.0
2019-01-18 14:30:00,79.2,79.22,79.19,79.2,727958.0,66.0863,66.103,66.0779,66.0863,727958.0
2019-01-18 15:00:00,79.2,79.21,79.18,79.2,117684.0,66.0863,66.0946,66.0696,66.0863,117684.0
2019-01-18 15:30:00,79.19,79.2,79.15,79.15,468192.0,66.0779,66.0863,66.0445,66.0445,468192.0
2019-01-22 09:30:00,79.3,79.33,79.29,79.3,218892.0,66.1697,66.1947,66.1614,66.1697,218892.0
2019-01-22 10:00:00,79.3,79.34,79.29,79.31,196753.0,66.1697,66.2031,66.1614,66.178,196753.0
2019-01-22 10:30:00,79.31,79.32,79.28,79.31,141509.0,66.178,66.1864,66.153,66.178,141509.0
2019-01-22 11:00:00,79.3,79.33,79.29,79.29,139549.0,66.1697,66.1947,66.1614,66.1614,139549.0
2019-01-22 11:30:00,79.3,79.34,79.28,79.33,97784.0,66.1697,66.2031,66.153,66.1947,97784.0
2019-01-22 12:00:00,79.33,79.35,79.32,79.33,137356.0,66.1947,66.2114,66.1864,66.1947,137356.0
2019-01-22 12:30:00,79.34,79.36,79.33,79.34,345152.0,66.2031,66.2198,66.1947,66.2031,345152.0
2019-01-22 13:00:00,79.35,79.4,79.35,79.37,205077.0,66.2114,66.2531,66.2114,66.2281,205077.0
2019-01-22 13:30:00,79.37,79.38,79.36,79.37,410350.0,66.2281,66.2365,66.2198,66.2281,410350.0
2019-01-22 14:00:00,79.37,79.39,79.36,79.37,775383.0,66.2281,66.2448,66.2198,66.2281,775383.0
2019-01-22 14:30:00,79.37,79.38,79.36,79.37,232022.0,66.2281,66.2365,66.2198,66.2281,232022.0
2019-01-22 15:00:00,79.36,79.37,79.31,79.33,268477.0,66.2198,66.2281,66.178,66.1947,268477.0
2019-01-22 15:30:00,79.33,79.34,79.28,79.3,453660.0,66.1947,66.2031,66.153,66.1697,453660.0
2019-01-23 09:30:00,79.25,79.3,79.25,79.3,415253.0,66.128,66.1697,66.128,66.1697,415253.0
2019-01-23 10:00:00,79.3,79.33,79.28,79.33,130260.0,66.1697,66.1947,66.153,66.1947,130260.0
2019-01-23 10:30:00,79.33,79.37,79.31,79.36,107816.0,66.1947,66.2281,66.178,66.2198,107816.0
2019-01-23 11:00:00,79.36,79.4,79.32,79.38,159024.0,66.2198,66.2531,66.1864,66.2365,159024.0
2019-01-23 11:30:00,79.39,79.42,79.37,79.41,44622.0,66.2448,66.2698,66.2281,66.2615,44622.0
2019-01-23 12:00:00,79.41,79.43,79.38,79.4,83814.0,66.2615,66.2782,66.2365,66.2531,83814.0
2019-01-23 12:30:00,79.4,79.4,79.36,79.37,102733.0,66.2531,66.2531,66.2198,66.2281,102733.0
2019-01-23 13:00:00,79.38,79.4,79.35,79.36,66451.0,66.2365,66.2531,66.2114,66.2198,66451.0
2019-01-23 13:30:00,79.36,79.37,79.34,79.36,108091.0,66.2198,66.2281,66.2031,66.2198,108091.0
2019-01-23 14:00:00,79.36,79.37,79.35,79.36,171945.0,66.2198,66.2281,66.2114,66.2198,171945.0
2019-01-23 14:30:00,79.35,79.39,79.35,79.35,181747.0,66.2114,66.2448,66.2114,66.2114,181747.0
2019-01-23 15:00:00,79.36,79.39,79.34,79.39,362853.0,66.2198,66.2448,66.2031,66.2448,362853.0
2019-01-23 15:30:00,79.39,79.39,79.37,79.38,211613.0,66.2448,66.2448,66.2281,66.2365,211613.0
2019-01-24 09:30:00,79.52,79.56,79.5,79.55,128323.0,66.3533,66.3867,66.3366,66.3783,128323.0
2019-01-24 10:00:00,79.55,79.56,79.49,79.5,138962.0,66.3783,66.3867,66.3282,66.3366,138962.0
2019-01-24 10:30:00,79.5,79.54,79.49,79.52,420449.0,66.3366,66.37,66.3282,66.3533,420449.0
2019-01-24 11:00:00,79.53,79.56,79.51,79.54,124172.0,66.3616,66.3867,66.3449,66.37,124172.0
2019-01-24 11:30:00,79.54,79.54,79.5,79.53,104340.0,66.37,66.37,66.3366,66.3616,104340.0
2019-01-24 12:00:00,79.53,79.55,79.51,79.55,83385.0,66.3616,66.3783,66.3449,66.3783,83385.0
2019-01-24 12:30:00,79.55,79.57,79.54,79.56,259498.0,66.3783,66.395,66.37,66.3867,259498.0
2019-01-24 13:00:00,79.56,79.59,79.56,79.56,121927.0,66.3867,66.4117,66.3867,66.3867,121927.0
2019-01-24 13:30:00,79.56,79.57,79.55,79.55,165271.0,66.3867,66.395,66.3783,66.3783,165271.0
2019-01-24 14:00:00,79.56,79.56,79.54,79.55,172080.0,66.3867,66.3867,66.37,66.3783,172080.0
2019-01-24 14:30:00,79.55,79.55,79.53,79.54,210905.0,66.3783,66.3783,66.3616,66.37,210905.0
2019-01-24 15:00:00,79.54,79.54,79.51,79.52,236113.0,66.37,66.37,66.3449,66.3533,236113.0
2019-01-24 15:30:00,79.52,79.54,79.51,79.54,426543.0,66.3533,66.37,66.3449,66.37,426543.0
2019-01-25 09:30:00,79.46,79.51,79.46,79.48,139445.0,66.3032,66.3449,66.3032,66.3199,139445.0
2019-01-25 10:00:00,79.49,79.49,79.43,79.45,181682.0,66.3282,66.3282,66.2782,66.2949,181682.0
2019-01-25 10:30:00,79.45,79.46,79.42,79.43,60313.0,66.2949,66.3032,66.2698,66.2782,60313.0
2019-01-25 11:00:00,79.43,79.47,79.43,79.47,78191.0,66.2782,66.3116,66.2782,66.3116,78191.0
2019-01-25 11:30:00,79.47,79.5,79.46,79.48,141167.0,66.3116,66.3366,66.3032,66.3199,141167.0
2019-01-25 12:00:00,79.48,79.49,79.43,79.44,72185.0,66.3199,66.3282,66.2782,66.2865,72185.0
2019-01-25 12:30:00,79.43,79.44,79.41,79.42,82020.0,66.2782,66.2865,66.2615,66.2698,82020.0
2019-01-25 13:00:00,79.41,79.46,79.41,79.44,79937.0,66.2615,66.3032,66.2615,66.2865,79937.0
2019-01-25 13:30:00,79.44,79.45,79.43,79.45,109764.0,66.2865,66.2949,66.2782,66.2949,109764.0
2019-01-25 14:00:00,79.45,79.47,79.44,79.47,121461.0,66.2949,66.3116,66.2865,66.3116,121461.0
2019-01-25 14:30:00,79.47,79.48,79.44,79.45,207369.0,66.3116,66.3199,66.2865,66.2949,207369.0
2019-01-25 15:00:00,79.45,79.46,79.42,79.45,126632.0,66.2949,66.3032,66.2698,66.2949,126632.0
2019-01-25 15:30:00,79.45,79.49,79.45,79.45,575706.0,66.2949,66.3282,66.2949,66.2949,575706.0
2019-01-28 09:30:00,79.46,79.52,79.45,79.5,157181.0,66.3032,66.3533,66.2949,66.3366,157181.0
2019-01-28 10:00:00,79.51,79.52,79.47,79.48,78866.0,66.3449,66.3533,66.3116,66.3199,78866.0
2019-01-28 10:30:00,79.48,79.48,79.45,79.47,112771.0,66.3199,66.3199,66.2949,66.3116,112771.0
2019-01-28 11:00:00,79.47,79.48,79.45,79.48,478884.0,66.3116,66.3199,66.2949,66.3199,478884.0
2019-01-28 11:30:00,79.47,79.51,79.47,79.5,118010.0,66.3116,66.3449,66.3116,66.3366,118010.0
2019-01-28 12:00:00,79.5,79.52,79.48,79.48,76896.0,66.3366,66.3533,66.3199,66.3199,76896.0
2019-01-28 12:30:00,79.48,79.5,79.47,79.47,277911.0,66.3199,66.3366,66.3116,66.3116,277911.0
2019-01-28 13:00:00,79.48,79.53,79.48,79.53,161587.0,66.3199,66.3616,66.3199,66.3616,161587.0
2019-01-28 13:30:00,79.52,79.53,79.5,79.5,116253.0,66.3533,66.3616,66.3366,66.3366,116253.0
2019-01-28 14:00:00,79.51,79.51,79.49,79.49,146507.0,66.3449,66.3449,66.3282,66.3282,146507.0
2019-01-28 14:30:00,79.49,79.49,79.46,79.47,773306.0,66.3282,66.3282,66.3032,66.3116,773306.0
2019-01-28 15:00:00,79.48,79.48,79.47,79.47,116855.0,66.3199,66.3199,66.3116,66.3116,116855.0
2019-01-28 15:30:00,79.48,79.49,79.47,79.47,215329.0,66.3199,66.3282,66.3116,66.3116,215329.0
2019-01-29 09:30:00,79.54,79.59,79.53,79.55,173073.0,66.37,66.4117,66.3616,66.3783,173073.0
2019-01-29 10:00:00,79.55,79.58,79.54,79.55,73088.0,66.3783,66.4033,66.37,66.3783,73088.0
2019-01-29 10:30:00,79.55,79.58,79.54,79.58,152946.0,66.3783,66.4033,66.37,66.4033,152946.0
2019-01-29 11:00:00,79.58,79.59,79.56,79.58,87575.0,66.4033,66.4117,66.3867,66.4033,87575.0
2019-01-29 11:30:00,79.57,79.58,79.55,79.55,91389.0,66.395,66.4033,66.3783,66.3783,91389.0
2019-01-29 12:00:00,79.56,79.57,79.55,79.56,58958.0,66.3867,66.395,66.3783,66.3867,58958.0
2019-01-29 12:30:00,79.56,79.57,79.54,79.56,79409.0,66.3867,66.395,66.37,66.3867,79409.0
2019-01-29 13:00:00,79.57,79.59,79.55,79.58,44191.0,66.395,66.4117,66.3783,66.4033,44191.0
2019-01-29 13:30:00,79.58,79.59,79.56,79.57,107726.0,66.4033,66.4117,66.3867,66.395,107726.0
2019-01-29 14:00:00,79.58,79.58,79.57,79.58,339290.0,66.4033,66.4033,66.395,66.4033,339290.0
2019-01-29 14:30:00,79.57,79.62,79.57,79.61,169214.0,66.395,66.4367,66.395,66.4284,169214.0
2019-01-29 15:00:00,79.61,79.61,79.59,79.6,122023.0,66.4284,66.4284,66.4117,66.42,122023.0
2019-01-29 15:30:00,79.59,79.64,79.59,79.63,156338.0,66.4117,66.4534,66.4117,66.4451,156338.0
2019-01-30 09:30:00,79.58,79.6,79.54,79.59,191415.0,66.4033,66.42,66.37,66.4117,191415.0
2019-01-30 10:00:00,79.59,79.59,79.57,79.58,68944.0,66.4117,66.4117,66.395,66.4033,68944.0
2019-01-30 10:30:00,79.57,79.58,79.56,79.57,104334.0,66.395,66.4033,66.3867,66.395,104334.0
2019-01-30 11:00:00,79.56,79.57,79.53,79.56,56360.0,66.3867,66.395,66.3616,66.3867,56360.0
2019-01-30 11:30:00,79.56,79.58,79.54,79.55,338133.0,66.3867,66.4033,66.37,66.3783,338133.0
2019-01-30 12:00:00,79.55,79.56,79.51,79.54,259506.0,66.3783,66.3867,66.3449,66.37,259506.0
2019-01-30 12:30:00,79.54,79.56,79.53,79.56,48882.0,66.37,66.3867,66.3616,66.3867,48882.0
2019-01-30 13:00:00,79.56,79.56,79.53,79.55,61265.0,66.3867,66.3867,66.3616,66.3783,61265.0
2019-01-30 13:30:00,79.55,79.55,79.53,79.54,246416.0,66.3783,66.3783,66.3616,66.37,246416.0
2019-01-30 14:00:00,79.55,79.64,79.52,79.61,129923.0,66.3783,66.4534,66.3533,66.4284,129923.0
2019-01-30 14:30:00,79.62,79.71,79.61,79.68,418045.0,66.4367,66.5118,66.4284,66.4868,418045.0
2019-01-30 15:00:00,79.67,79.71,79.65,79.69,241032.0,66.4784,66.5118,66.4618,66.4951,241032.0
2019-01-30 15:30:00,79.68,79.75,79.68,79.72,378690.0,66.4868,66.5452,66.4868,66.5202,378690.0
2019-01-31 09:30:00,79.98,80.0,79.94,79.96,225172.0,66.7371,66.7538,66.7037,66.7204,225172.0
2019-01-31 10:00:00,79.96,80.02,79.94,80.02,159318.0,66.7204,66.7705,66.7037,66.7705,159318.0
2019-01-31 10:30:00,80.01,80.02,79.98,80.0,83328.0,66.7621,66.7705,66.7371,66.7538,83328.0
2019-01-31 11:00:00,80.01,80.03,80.0,80.01,102459.0,66.7621,66.7788,66.7538,66.7621,102459.0
2019-01-31 11:30:00,80.01,80.07,80.0,80.06,193695.0,66.7621,66.8122,66.7538,66.8039,193695.0
2019-01-31 12:00:00,80.07,80.07,80.03,80.05,117201.0,66.8122,66.8122,66.7788,66.7955,117201.0
2019-01-31 12:30:00,80.04,80.07,80.02,80.06,50895.0,66.7872,66.8122,66.7705,66.8039,50895.0
2019-01-31 13:00:00,80.06,80.08,80.05,80.08,96870.0,66.8039,66.8206,66.7955,66.8206,96870.0
2019-01-31 13:30:00,80.08,80.09,80.05,80.08,187088.0,66.8206,66.8289,66.7955,66.8206,187088.0
2019-01-31 14:00:00,80.07,80.09,80.06,80.07,617982.0,66.8122,66.8289,66.8039,66.8122,617982.0
2019-01-31 14:30:00,80.06,80.08,79.98,80.03,242985.0,66.8039,66.8206,66.7371,66.7788,242985.0
2019-01-31 15:00:00,80.03,80.08,80.02,80.06,525642.0,66.7788,66.8206,66.7705,66.8039,525642.0
2019-01-31 15:30:00,80.06,80.08,80.04,80.08,679077.0,66.8039,66.8206,66.7872,66.8206,679077.0
2019-02-01 09:30:00,79.79,79.79,79.73,79.75,141588.0,66.7443,66.7443,66.6941,66.7109,141588.0
2019-02-01 10:00:00,79.74,79.74,79.62,79.64,233910.0,66.7025,66.7025,66.6021,66.6188,233910.0
2019-02-01 10:30:00,79.63,79.66,79.62,79.65,98187.0,66.6105,66.6356,66.6021,66.6272,98187.0
2019-02-01 11:00:00,79.66,79.67,79.61,79.64,187739.0,66.6356,66.6439,66.5938,66.6188,187739.0
2019-02-01 11:30:00,79.64,79.64,79.6,79.63,111035.0,66.6188,66.6188,66.5854,66.6105,111035.0
2019-02-01 12:00:00,79.63,79.64,79.61,79.64,225178.0,66.6105,66.6188,66.5938,66.6188,225178.0
2019-02-01 12:30:00,79.64,79.64,79.61,79.62,139139.0,66.6188,66.6188,66.5938,66.6021,139139.0
2019-02-01 13:00:00,79.62,79.63,79.61,79.63,120136.0,66.6021,66.6105,66.5938,66.6105,120136.0
2019-02-01 13:30:00,79.63,79.65,79.61,79.64,200187.0,66.6105,66.6272,66.5938,66.6188,200187.0
2019-02-01 14:00:00,79.64,79.66,79.63,79.65,210986.0,66.6188,66.6356,66.6105,66.6272,210986.0
2019-02-01 14:30:00,79.65,79.69,79.65,79.67,547718.0,66.6272,66.6607,66.6272,66.6439,547718.0
2019-02-01 15:00:00,79.67,79.69,79.67,79.68,211856.0,66.6439,66.6607,66.6439,66.6523,211856.0
2019-02-01 15:30:00,79.68,79.69,79.66,79.68,182853.0,66.6523,66.6607,66.6356,66.6523,182853.0
2019-02-04 09:30:00,79.61,79.61,79.54,79.55,176954.0,66.5938,66.5938,66.5352,66.5436,176954.0
2019-02-04 10:00:00,79.55,79.58,79.54,79.55,138412.0,66.5436,66.5687,66.5352,66.5436,138412.0
2019-02-04 10:30:00,79.56,79.56,79.53,79.54,125396.0,66.5519,66.5519,66.5268,66.5352,125396.0
2019-02-04 11:00:00,79.55,79.57,79.54,79.57,145027.0,66.5436,66.5603,66.5352,66.5603,145027.0
2019-02-04 11:30:00,79.56,79.59,79.55,79.57,200401.0,66.5519,66.577,66.5436,66.5603,200401.0
2019-02-04 12:00:00,79.56,79.58,79.55,79.57,186622.0,66.5519,66.5687,66.5436,66.5603,186622.0
2019-02-04 12:30:00,79.56,79.58,79.56,79.57,231494.0,66.5519,66.5687,66.5519,66.5603,231494.0
2019-02-04 13:00:00,79.58,79.59,79.55,79.59,895230.0,66.5687,66.577,66.5436,66.577,895230.0
2019-02-04 13:30:00,79.59,79.59,79.57,79.59,121714.0,66.577,66.577,66.5603,66.577,121714.0
2019-02-04 14:00:00,79.59,79.59,79.58,79.59,207606.0,66.577,66.577,66.5687,66.577,207606.0
2019-02-04 14:30:00,79.59,79.61,79.58,79.59,348960.0,66.577,66.5938,66.5687,66.577,348960.0
2019-02-04 15:00:00,79.58,79.59,79.57,79.58,204619.0,66.5687,66.577,66.5603,66.5687,204619.0
2019-02-04 15:30:00,79.58,79.61,79.57,79.58,408473.0,66.5687,66.5938,66.5603,66.5687,408473.0
2019-02-05 09:30:00,79.7,79.73,79.69,79.72,274009.0,66.669,66.6941,66.6607,66.6858,274009.0
2019-02-05 10:00:00,79.72,79.76,79.7,79.76,156404.0,66.6858,66.7192,66.669,66.7192,156404.0
2019-02-05 10:30:00,79.76,79.76,79.74,79.74,137008.0,66.7192,66.7192,66.7025,66.7025,137008.0
2019-02-05 11:00:00,79.74,79.8,79.74,79.8,196247.0,66.7025,66.7527,66.7025,66.7527,196247.0
2019-02-05 11:30:00,79.79,79.8,79.73,79.73,113467.0,66.7443,66.7527,66.6941,66.6941,113467.0
2019-02-05 12:00:00,79.73,79.75,79.73,79.74,106710.0,66.6941,66.7109,66.6941,66.7025,106710.0
2019-02-05 12:30:00,79.75,79.76,79.73,79.73,67019.0,66.7109,66.7192,66.6941,66.6941,67019.0
2019-02-05 13:00:00,79.73,79.78,79.73,79.75,87125.0,66.6941,66.736,66.6941,66.7109,87125.0
2019-02-05 13:30:00,79.76,79.77,79.73,79.73,121946.0,66.7192,66.7276,66.6941,66.6941,121946.0
2019-02-05 14:00:00,79.73,79.75,79.73,79.73,85150.0,66.6941,66.7109,66.6941,66.6941,85150.0
2019-02-05 14:30:00,79.73,79.76,79.73,79.75,223351.0,66.6941,66.7192,66.6941,66.7109,223351.0
2019-02-05 15:00:00,79.74,79.75,79.72,79.75,130141.0,66.7025,66.7109,66.6858,66.7109,130141.0
2019-02-05 15:30:00,79.75,79.77,79.74,79.77,570709.0,66.7109,66.7276,66.7025,66.7276,570709.0
2019-02-06 09:30:00,79.79,79.81,79.77,79.8,385961.0,66.7443,66.7611,66.7276,66.7527,385961.0
2019-02-06 10:00:00,79.8,79.81,79.79,79.81,220909.0,66.7527,66.7611,66.7443,66.7611,220909.0
2019-02-06 10:30:00,79.81,79.81,79.76,79.77,83540.0,66.7611,66.7611,66.7192,66.7276,83540.0
2019-02-06 11:00:00,79.76,79.78,79.74,79.76,764684.0,66.7192,66.736,66.7025,66.7192,764684.0
2019-02-06 11:30:00,79.76,79.78,79.75,79.76,116248.0,66.7192,66.736,66.7109,66.7192,116248.0
2019-02-06 12:00:00,79.77,79.78,79.75,79.77,129585.0,66.7276,66.736,66.7109,66.7276,129585.0
2019-02-06 12:30:00,79.77,79.78,79.76,79.78,86394.0,66.7276,66.736,66.7192,66.736,86394.0
2019-02-06 13:00:00,79.78,79.78,79.69,79.71,104576.0,66.736,66.736,66.6607,66.6774,104576.0
2019-02-06 13:30:00,79.71,79.72,79.7,79.72,87855.0,66.6774,66.6858,66.669,66.6858,87855.0
2019-02-06 14:00:00,79.72,79.75,79.71,79.73,185663.0,66.6858,66.7109,66.6774,66.6941,185663.0
2019-02-06 14:30:00,79.72,79.75,79.71,79.72,124196.0,66.6858,66.7109,66.6774,66.6858,124196.0
2019-02-06 15:00:00,79.72,79.75,79.72,79.75,101564.0,66.6858,66.7109,66.6858,66.7109,101564.0
2019-02-06 15:30:00,79.74,79.75,79.72,79.73,234900.0,66.7025,66.7109,66.6858,66.6941,234900.0
2019-02-07 09:30:00,79.79,79.83,79.78,79.78,135080.0,66.7443,66.7778,66.736,66.736,135080.0
2019-02-07 10:00:00,79.79,79.82,79.75,79.77,91356.0,66.7443,66.7694,66.7109,66.7276,91356.0
2019-02-07 10:30:00,79.78,79.8,79.76,79.8,82918.0,66.736,66.7527,66.7192,66.7527,82918.0
2019-02-07 11:00:00,79.8,79.82,79.78,79.79,82216.0,66.7527,66.7694,66.736,66.7443,82216.0
2019-02-07 11:30:00,79.79,79.81,79.76,79.78,80484.0,66.7443,66.7611,66.7192,66.736,80484.0
2019-02-07 12:00:00,79.78,79.79,79.75,79.77,137614.0,66.736,66.7443,66.7109,66.7276,137614.0
2019-02-07 12:30:00,79.77,79.77,79.75,79.76,46755.0,66.7276,66.7276,66.7109,66.7192,46755.0
2019-02-07 13:00:00,79.76,79.78,79.75,79.78,120304.0,66.7192,66.736,66.7109,66.736,120304.0
2019-02-07 13:30:00,79.78,79.82,79.77,79.81,111059.0,66.736,66.7694,66.7276,66.7611,111059.0
2019-02-07 14:00:00,79.81,79.84,79.8,79.81,108485.0,66.7611,66.7861,66.7527,66.7611,108485.0
2019-02-07 14:30:00,79.81,79.83,79.79,79.82,127884.0,66.7611,66.7778,66.7443,66.7694,127884.0
2019-02-07 15:00:00,79.82,79.83,79.81,79.83,143911.0,66.7694,66.7778,66.7611,66.7778,143911.0
2019-02-07 15:30:00,79.83,79.83,79.78,79.81,192997.0,66.7778,66.7778,66.736,66.7611,192997.0
2019-02-08 09:30:00,79.87,79.93,79.84,79.91,119874.0,66.8112,66.8614,66.7861,66.8447,119874.0
2019-02-08 10:00:00,79.91,79.94,79.89,79.9,78569.0,66.8447,66.8698,66.828,66.8363,78569.0
2019-02-08 10:30:00,79.9,79.95,79.89,79.92,105645.0,66.8363,66.8782,66.828,66.8531,105645.0
2019-02-08 11:00:00,79.91,79.95,79.91,79.94,70626.0,66.8447,66.8782,66.8447,66.8698,70626.0
2019-02-08 11:30:00,79.94,79.95,79.9,79.9,74307.0,66.8698,66.8782,66.8363,66.8363,74307.0
2019-02-08 12:00:00,79.9,79.92,79.89,79.92,62837.0,66.8363,66.8531,66.828,66.8531,62837.0
2019-02-08 12:30:00,79.91,79.94,79.91,79.94,48878.0,66.8447,66.8698,66.8447,66.8698,48878.0
2019-02-08 13:00:00,79.93,79.94,79.92,79.93,57784.0,66.8614,66.8698,66.8531,66.8614,57784.0
2019-02-08 13:30:00,79.93,79.95,79.92,79.95,143937.0,66.8614,66.8782,66.8531,66.8782,143937.0
2019-02-08 14:00:00,79.95,79.96,79.94,79.95,171793.0,66.8782,66.8865,66.8698,66.8782,171793.0
2019-02-08 14:30:00,79.95,79.96,79.94,79.95,88175.0,66.8782,66.8865,66.8698,66.8782,88175.0
2019-02-08 15:00:00,79.95,79.98,79.95,79.98,188623.0,66.8782,66.9033,66.8782,66.9033,188623.0
2019-02-08 15:30:00,79.98,79.98,79.93,79.93,203694.0,66.9033,66.9033,66.8614,66.8614,203694.0
2019-02-11 09:30:00,79.85,79.88,79.81,79.88,167936.0,66.7945,66.8196,66.7611,66.8196,167936.0
2019-02-11 10:00:00,79.88,79.91,79.86,79.91,488888.0,66.8196,66.8447,66.8029,66.8447,488888.0
2019-02-11 10:30:00,79.91,79.91,79.88,79.9,151331.0,66.8447,66.8447,66.8196,66.8363,151331.0
2019-02-11 11:00:00,79.9,79.92,79.89,79.9,108104.0,66.8363,66.8531,66.828,66.8363,108104.0
2019-02-11 11:30:00,79.9,79.9,79.88,79.89,98515.0,66.8363,66.8363,66.8196,66.828,98515.0
2019-02-11 12:00:00,79.88,79.89,79.86,79.87,140115.0,66.8196,66.828,66.8029,66.8112,140115.0
2019-02-11 12:30:00,79.87,79.87,79.85,79.86,171755.0,66.8112,66.8112,66.7945,66.8029,171755.0
2019-02-11 13:00:00,79.86,79.87,79.85,79.87,71515.0,66.8029,66.8112,66.7945,66.8112,71515.0
2019-02-11 13:30:00,79.87,79.88,79.85,79.87,169697.0,66.8112,66.8196,66.7945,66.8112,169697.0
2019-02-11 14:00:00,79.86,79.88,79.86,79.87,81545.0,66.8029,66.8196,66.8029,66.8112,81545.0
2019-02-11 14:30:00,79.88,79.88,79.84,79.87,145741.0,66.8196,66.8196,66.7861,66.8112,145741.0
2019-02-11 15:00:00,79.87,79.9,79.86,79.89,86782.0,66.8112,66.8363,66.8029,66.828,86782.0
2019-02-11 15:30:00,79.88,79.9,79.88,79.89,163397.0,66.8196,66.8363,66.8196,66.828,163397.0
2019-02-12 09:30:00,79.85,79.89,79.85,79.86,254931.0,66.7945,66.828,66.7945,66.8029,254931.0
2019-02-12 10:00:00,79.86,79.86,79.83,79.86,64394.0,66.8029,66.8029,66.7778,66.8029,64394.0
2019-02-12 10:30:00,79.86,79.86,79.84,79.85,62815.0,66.8029,66.8029,66.7861,66.7945,62815.0
2019-02-12 11:00:00,79.84,79.85,79.82,79.83,113534.0,66.7861,66.7945,66.7694,66.7778,113534.0
2019-02-12 11:30:00,79.83,79.84,79.82,79.82,78394.0,66.7778,66.7861,66.7694,66.7694,78394.0
2019-02-12 12:00:00,79.82,79.85,79.81,79.83,116979.0,66.7694,66.7945,66.7611,66.7778,116979.0
2019-02-12 12:30:00,79.83,79.84,79.82,79.83,109771.0,66.7778,66.7861,66.7694,66.7778,109771.0
2019-02-12 13:00:00,79.84,79.85,79.83,79.84,46441.0,66.7861,66.7945,66.7778,66.7861,46441.0
2019-02-12 13:30:00,79.84,79.85,79.82,79.84,172027.0,66.7861,66.7945,66.7694,66.7861,172027.0
2019-02-12 14:00:00,79.84,79.85,79.83,79.84,88645.0,66.7861,66.7945,66.7778,66.7861,88645.0
2019-02-12 14:30:00,79.84,79.86,79.84,79.84,90957.0,66.7861,66.8029,66.7861,66.7861,90957.0
2019-02-12 15:00:00,79.84,79.85,79.84,79.85,82058.0,66.7861,66.7945,66.7861,66.7945,82058.0
2019-02-12 15:30:00,79.84,79.88,79.84,79.86,149366.0,66.7861,66.8196,66.7861,66.8029,149366.0
2019-02-13 09:30:00,79.8,79.8,79.71,79.73,147960.0,66.7527,66.7527,66.6774,66.6941,147960.0
2019-02-13 10:00:00,79.73,79.77,79.73,79.77,106196.0,66.6941,66.7276,66.6941,66.7276,106196.0
2019-02-13 10:30:00,79.76,79.77,79.75,79.77,69140.0,66.7192,66.7276,66.7109,66.7276,69140.0
2019-02-13 11:00:00,79.77,79.8,79.76,79.8,71885.0,66.7276,66.7527,66.7192,66.7527,71885.0
2019-02-13 11:30:00,79.8,79.81,79.79,79.8,47420.0,66.7527,66.7611,66.7443,66.7527,47420.0
2019-02-13 12:00:00,79.8,79.8,79.77,79.78,74343.0,66.7527,66.7527,66.7276,66.736,74343.0
2019-02-13 12:30:00,79.78,79.79,79.77,79.79,43458.0,66.736,66.7443,66.7276,66.7443,43458.0
2019-02-13 13:00:00,79.79,79.79,79.77,79.78,55136.0,66.7443,66.7443,66.7276,66.736,55136.0
2019-02-13 13:30:00,79.78,79.78,79.76,79.77,135567.0,66.736,66.736,66.7192,66.7276,135567.0
2019-02-13 14:00:00,79.77,79.77,79.75,79.76,77485.0,66.7276,66.7276,66.7109,66.7192,77485.0
2019-02-13 14:30:00,79.76,79.76,79.74,79.75,125687.0,66.7192,66.7192,66.7025,66.7109,125687.0
2019-02-13 15:00:00,79.75,79.75,79.74,79.75,131865.0,66.7109,66.7109,66.7025,66.7109,131865.0
2019-02-13 15:30:00,79.75,79.76,79.74,79.75,408720.0,66.7109,66.7192,66.7025,66.7109,408720.0
2019-02-14 09:30:00,79.96,79.99,79.93,79.95,240078.0,66.8865,66.9116,66.8614,66.8782,240078.0
2019-02-14 10:00:00,79.95,79.96,79.9,79.91,57463.0,66.8782,66.8865,66.8363,66.8447,57463.0
2019-02-14 10:30:00,79.92,79.94,79.86,79.89,132702.0,66.8531,66.8698,66.8029,66.828,132702.0
2019-02-14 11:00:00,79.89,79.92,79.88,79.88,93641.0,66.828,66.8531,66.8196,66.8196,93641.0
2019-02-14 11:30:00,79.89,79.9,79.86,79.88,91887.0,66.828,66.8363,66.8029,66.8196,91887.0
2019-02-14 12:00:00,79.88,79.88,79.85,79.86,57536.0,66.8196,66.8196,66.7945,66.8029,57536.0
2019-02-14 12:30:00,79.86,79.9,79.85,79.89,74323.0,66.8029,66.8363,66.7945,66.828,74323.0
2019-02-14 13:00:00,79.89,79.89,79.85,79.87,138095.0,66.828,66.828,66.7945,66.8112,138095.0
2019-02-14 13:30:00,79.87,79.88,79.86,79.87,198379.0,66.8112,66.8196,66.8029,66.8112,198379.0
2019-02-14 14:00:00,79.87,79.88,79.86,79.87,86998.0,66.8112,66.8196,66.8029,66.8112,86998.0
2019-02-14 14:30:00,79.88,79.92,79.87,79.91,322055.0,66.8196,66.8531,66.8112,66.8447,322055.0
2019-02-14 15:00:00,79.9,79.91,79.88,79.9,89630.0,66.8363,66.8447,66.8196,66.8363,89630.0
2019-02-14 15:30:00,79.9,79.92,79.89,79.91,216323.0,66.8363,66.8531,66.828,66.8447,216323.0
2019-02-15 09:30:00,79.89,79.92,79.87,79.92,311375.0,66.828,66.8531,66.8112,66.8531,311375.0
2019-02-15 10:00:00,79.92,79.93,79.88,79.9,127813.0,66.8531,66.8614,66.8196,66.8363,127813.0
2019-02-15 10:30:00,79.9,79.91,79.87,79.91,86861.0,66.8363,66.8447,66.8112,66.8447,86861.0
2019-02-15 11:00:00,79.89,79.93,79.88,79.91,301001.0,66.828,66.8614,66.8196,66.8447,301001.0
2019-02-15 11:30:00,79.91,79.92,79.89,79.91,241242.0,66.8447,66.8531,66.828,66.8447,241242.0
2019-02-15 12:00:00,79.9,79.91,79.89,79.91,83477.0,66.8363,66.8447,66.828,66.8447,83477.0
2019-02-15 12:30:00,79.91,79.91,79.9,79.91,68639.0,66.8447,66.8447,66.8363,66.8447,68639.0
2019-02-15 13:00:00,79.9,79.92,79.9,79.92,68070.0,66.8363,66.8531,66.8363,66.8531,68070.0
2019-02-15 13:30:00,79.92,79.93,79.91,79.92,94067.0,66.8531,66.8614,66.8447,66.8531,94067.0
2019-02-15 14:00:00,79.92,79.92,79.91,79.91,71304.0,66.8531,66.8531,66.8447,66.8447,71304.0
2019-02-15 14:30:00,79.91,79.93,79.91,79.93,109836.0,66.8447,66.8614,66.8447,66.8614,109836.0
2019-02-15 15:00:00,79.92,79.93,79.91,79.92,120936.0,66.8531,66.8614,66.8447,66.8531,120936.0
2019-02-15 15:30:00,79.91,79.93,79.91,79.92,143585.0,66.8447,66.8614,66.8447,66.8531,143585.0
2019-02-19 09:30:00,80.0,80.03,79.97,79.98,228097.0,66.92,66.9451,66.8949,66.9033,228097.0
2019-02-19 10:00:00,79.98,80.0,79.97,80.0,261773.0,66.9033,66.92,66.8949,66.92,261773.0
2019-02-19 10:30:00,80.0,80.03,79.99,80.03,99349.0,66.92,66.9451,66.9116,66.9451,99349.0
2019-02-19 11:00:00,80.03,80.03,79.98,79.98,354303.0,66.9451,66.9451,66.9033,66.9033,354303.0
2019-02-19 11:30:00,79.98,79.99,79.95,79.95,143970.0,66.9033,66.9116,66.8782,66.8782,143970.0
2019-02-19 12:00:00,79.95,79.97,79.94,79.96,165807.0,66.8782,66.8949,66.8698,66.8865,165807.0
2019-02-19 12:30:00,79.97,79.97,79.94,79.96,1721152.0,66.8949,66.8949,66.8698,66.8865,1721152.0
2019-02-19 13:00:00,79.96,79.98,79.95,79.95,86898.0,66.8865,66.9033,66.8782,66.8782,86898.0
2019-02-19 13:30:00,79.95,79.97,79.95,79.96,163249.0,66.8782,66.8949,66.8782,66.8865,163249.0
2019-02-19 14:00:00,79.97,79.97,79.95,79.96,84221.0,66.8949,66.8949,66.8782,66.8865,84221.0
2019-02-19 14:30:00,79.95,79.97,79.94,79.97,153474.0,66.8782,66.8949,66.8698,66.8949,153474.0
2019-02-19 15:00:00,79.97,79.97,79.94,79.94,102049.0,66.8949,66.8949,66.8698,66.8698,102049.0
2019-02-19 15:30:00,79.95,79.98,79.93,79.96,128398.0,66.8782,66.9033,66.8614,66.8865,128398.0
2019-02-20 09:30:00,79.98,79.98,79.93,79.95,154083.0,66.9033,66.9033,66.8614,66.8782,154083.0
2019-02-20 10:00:00,79.95,79.97,79.93,79.93,111724.0,66.8782,66.8949,66.8614,66.8614,111724.0
2019-02-20 10:30:00,79.94,79.95,79.92,79.95,60610.0,66.8698,66.8782,66.8531,66.8782,60610.0
2019-02-20 11:00:00,79.95,79.96,79.93,79.95,286537.0,66.8782,66.8865,66.8614,66.8782,286537.0
2019-02-20 11:30:00,79.95,79.95,79.92,79.95,80152.0,66.8782,66.8782,66.8531,66.8782,80152.0
2019-02-20 12:00:00,79.95,79.97,79.94,79.97,82919.0,66.8782,66.8949,66.8698,66.8949,82919.0
2019-02-20 12:30:00,79.97,79.98,79.95,79.96,156292.0,66.8949,66.9033,66.8782,66.8865,156292.0
2019-02-20 13:00:00,79.97,79.99,79.96,79.98,115652.0,66.8949,66.9116,66.8865,66.9033,115652.0
2019-02-20 13:30:00,79.98,80.01,79.98,80.0,113649.0,66.9033,66.9284,66.9033,66.92,113649.0
2019-02-20 14:00:00,79.99,80.01,79.92,79.94,89953.0,66.9116,66.9284,66.8531,66.8698,89953.0
2019-02-20 14:30:00,79.95,79.97,79.93,79.97,163701.0,66.8782,66.8949,66.8614,66.8949,163701.0
2019-02-20 15:00:00,79.97,79.99,79.96,79.97,86357.0,66.8949,66.9116,66.8865,66.8949,86357.0
2019-02-20 15:30:00,79.98,79.98,79.96,79.98,164399.0,66.9033,66.9033,66.8865,66.9033,164399.0
2019-02-21 09:30:00,79.83,79.83,79.81,79.82,133474.0,66.7778,66.7778,66.7611,66.7694,133474.0
2019-02-21 10:00:00,79.81,79.83,79.8,79.82,84631.0,66.7611,66.7778,66.7527,66.7694,84631.0
2019-02-21 10:30:00,79.82,79.83,79.77,79.78,75068.0,66.7694,66.7778,66.7276,66.736,75068.0
2019-02-21 11:00:00,79.79,79.8,79.78,79.79,69106.0,66.7443,66.7527,66.736,66.7443,69106.0
2019-02-21 11:30:00,79.79,79.82,79.79,79.81,71374.0,66.7443,66.7694,66.7443,66.7611,71374.0
2019-02-21 12:00:00,79.81,79.81,79.78,79.78,121036.0,66.7611,66.7611,66.736,66.736,121036.0
2019-02-21 12:30:00,79.79,79.81,79.78,79.79,1775516.0,66.7443,66.7611,66.736,66.7443,1775516.0
2019-02-21 13:00:00,79.78,79.8,79.78,79.8,45515.0,66.736,66.7527,66.736,66.7527,45515.0
2019-02-21 13:30:00,79.8,79.82,79.79,79.81,468239.0,66.7527,66.7694,66.7443,66.7611,468239.0
2019-02-21 14:00:00,79.8,79.82,79.8,79.81,77196.0,66.7527,66.7694,66.7527,66.7611,77196.0
2019-02-21 14:30:00,79.81,79.83,79.79,79.83,80622.0,66.7611,66.7778,66.7443,66.7778,80622.0
2019-02-21 15:00:00,79.82,79.82,79.8,79.81,94923.0,66.7694,66.7694,66.7527,66.7611,94923.0
2019-02-21 15:30:00,79.81,79.82,79.79,79.79,213950.0,66.7611,66.7694,66.7443,66.7443,213950.0
2019-02-22 09:30:00,79.92,79.97,79.87,79.97,186854.0,66.8531,66.8949,66.8112,66.8949,186854.0
2019-02-22 10:00:00,79.97,80.0,79.96,79.98,49941.0,66.8949,66.92,66.8865,66.9033,49941.0
2019-02-22 10:30:00,79.99,80.0,79.97,79.98,91541.0,66.9116,66.92,66.8949,66.9033,91541.0
2019-02-22 11:00:00,79.98,80.0,79.97,79.98,72349.0,66.9033,66.92,66.8949,66.9033,72349.0
2019-02-22 11:30:00,79.99,80.02,79.98,80.02,77490.0,66.9116,66.9367,66.9033,66.9367,77490.0
2019-02-22 12:00:00,80.02,80.05,80.01,80.04,267743.0,66.9367,66.9618,66.9284,66.9534,267743.0
2019-02-22 12:30:00,80.04,80.08,80.04,80.08,92561.0,66.9534,66.9869,66.9534,66.9869,92561.0
2019-02-22 13:00:00,80.08,80.09,80.04,80.05,54558.0,66.9869,66.9953,66.9534,66.9618,54558.0
2019-02-22 13:30:00,80.04,80.05,80.02,80.03,126943.0,66.9534,66.9618,66.9367,66.9451,126943.0
2019-02-22 14:00:00,80.03,80.06,80.03,80.06,76537.0,66.9451,66.9702,66.9451,66.9702,76537.0
2019-02-22 14:30:00,80.06,80.07,80.0,80.01,221884.0,66.9702,66.9785,66.92,66.9284,221884.0
2019-02-22 15:00:00,80.01,80.03,80.0,80.01,86848.0,66.9284,66.9451,66.92,66.9284,86848.0
2019-02-22 15:30:00,80.01,80.03,79.99,79.99,199302.0,66.9284,66.9451,66.9116,66.9116,199302.0
2019-02-25 09:30:00,79.96,79.98,79.94,79.97,180390.0,66.8865,66.9033,66.8698,66.8949,180390.0
2019-02-25 10:00:00,79.96,79.99,79.96,79.99,176848.0,66.8865,66.9116,66.8865,66.9116,176848.0
2019-02-25 10:30:00,79.98,79.99,79.95,79.96,77552.0,66.9033,66.9116,66.8782,66.8865,77552.0
2019-02-25 11:00:00,79.95,79.97,79.94,79.95,478975.0,66.8782,66.8949,66.8698,66.8782,478975.0
2019-02-25 11:30:00,79.95,79.96,79.93,79.94,364908.0,66.8782,66.8865,66.8614,66.8698,364908.0
2019-02-25 12:00:00,79.93,79.94,79.92,79.94,63903.0,66.8614,66.8698,66.8531,66.8698,63903.0
2019-02-25 12:30:00,79.93,79.94,79.91,79.93,73009.0,66.8614,66.8698,66.8447,66.8614,73009.0
2019-02-25 13:00:00,79.92,79.95,79.92,79.94,129436.0,66.8531,66.8782,66.8531,66.8698,129436.0
2019-02-25 13:30:00,79.94,79.95,79.94,79.95,161608.0,66.8698,66.8782,66.8698,66.8782,161608.0
2019-02-25 14:00:00,79.95,79.98,79.94,79.98,126530.0,66.8782,66.9033,66.8698,66.9033,126530.0
2019-02-25 14:30:00,79.97,79.98,79.95,79.95,80686.0,66.8949,66.9033,66.8782,66.8782,80686.0
2019-02-25 15:00:00,79.96,79.97,79.95,79.97,71236.0,66.8865,66.8949,66.8782,66.8949,71236.0
2019-02-25 15:30:00,79.96,79.97,79.95,79.96,160488.0,66.8865,66.8949,66.8782,66.8865,160488.0
2019-02-26 09:30:00,80.06,80.11,80.06,80.08,138740.0,66.9702,67.012,66.9702,66.9869,138740.0
2019-02-26 10:00:00,80.07,80.07,80.02,80.03,49012.0,66.9785,66.9785,66.9367,66.9451,49012.0
2019-02-26 10:30:00,80.03,80.07,80.02,80.06,59600.0,66.9451,66.9785,66.9367,66.9702,59600.0
2019-02-26 11:00:00,80.07,80.09,80.04,80.04,104804.0,66.9785,66.9953,66.9534,66.9534,104804.0
2019-02-26 11:30:00,80.07,80.07,80.03,80.04,100426.0,66.9785,66.9785,66.9451,66.9534,100426.0
2019-02-26 12:00:00,80.03,80.04,80.03,80.03,57938.0,66.9451,66.9534,66.9451,66.9451,57938.0
2019-02-26 12:30:00,80.04,80.07,80.03,80.07,138391.0,66.9534,66.9785,66.9451,66.9785,138391.0
2019-02-26 13:00:00,80.06,80.11,80.06,80.11,83771.0,66.9702,67.012,66.9702,67.012,83771.0
2019-02-26 13:30:00,80.11,80.12,80.1,80.1,106257.0,67.012,67.0204,67.0036,67.0036,106257.0
2019-02-26 14:00:00,80.11,80.11,80.09,80.1,104056.0,67.012,67.012,66.9953,67.0036,104056.0
2019-02-26 14:30:00,80.11,80.11,80.1,80.11,132919.0,67.012,67.012,67.0036,67.012,132919.0
2019-02-26 15:00:00,80.11,80.11,80.08,80.09,82554.0,67.012,67.012,66.9869,66.9953,82554.0
2019-02-26 15:30:00,80.09,80.1,80.07,80.07,153755.0,66.9953,67.0036,66.9785,66.9785,153755.0
2019-02-27 09:30:00,80.02,80.02,79.93,79.95,133619.0,66.9367,66.9367,66.8614,66.8782,133619.0
2019-02-27 10:00:00,79.95,79.97,79.9,79.94,85672.0,66.8782,66.8949,66.8363,66.8698,85672.0
2019-02-27 10:30:00,79.94,79.94,79.91,79.92,33276.0,66.8698,66.8698,66.8447,66.8531,33276.0
2019-02-27 11:00:00,79.91,79.92,79.89,79.91,76906.0,66.8447,66.8531,66.828,66.8447,76906.0
2019-02-27 11:30:00,79.92,79.95,79.91,79.93,41147.0,66.8531,66.8782,66.8447,66.8614,41147.0
2019-02-27 12:00:00,79.94,79.94,79.91,79.91,41641.0,66.8698,66.8698,66.8447,66.8447,41641.0
2019-02-27 12:30:00,79.91,79.93,79.91,79.92,71045.0,66.8447,66.8614,66.8447,66.8531,71045.0
2019-02-27 13:00:00,79.92,79.93,79.92,79.92,57465.0,66.8531,66.8614,66.8531,66.8531,57465.0
2019-02-27 13:30:00,79.92,79.93,79.92,79.92,82302.0,66.8531,66.8614,66.8531,66.8531,82302.0
2019-02-27 14:00:00,79.92,79.93,79.89,79.89,94898.0,66.8531,66.8614,66.828,66.828,94898.0
2019-02-27 14:30:00,79.89,79.9,79.86,79.87,93907.0,66.828,66.8363,66.8029,66.8112,93907.0
2019-02-27 15:00:00,79.87,79.89,79.85,79.88,108891.0,66.8112,66.828,66.7945,66.8196,108891.0
2019-02-27 15:30:00,79.89,79.91,79.88,79.88,147598.0,66.828,66.8447,66.8196,66.8196,147598.0
2019-02-28 09:30:00,79.91,79.91,79.82,79.83,112144.0,66.8447,66.8447,66.7694,66.7778,112144.0
2019-02-28 10:00:00,79.83,79.85,79.8,79.81,40093.0,66.7778,66.7945,66.7527,66.7611,40093.0
2019-02-28 10:30:00,79.8,79.82,79.77,79.77,154572.0,66.7527,66.7694,66.7276,66.7276,154572.0
2019-02-28 11:00:00,79.78,79.82,79.77,79.78,273964.0,66.736,66.7694,66.7276,66.736,273964.0
2019-02-28 11:30:00,79.78,79.81,79.77,79.8,231966.0,66.736,66.7611,66.7276,66.7527,231966.0
2019-02-28 12:00:00,79.8,79.82,79.79,79.81,220546.0,66.7527,66.7694,66.7443,66.7611,220546.0
2019-02-28 12:30:00,79.81,79.84,79.81,79.84,115694.0,66.7611,66.7861,66.7611,66.7861,115694.0
2019-02-28 13:00:00,79.84,79.86,79.83,79.84,149156.0,66.7861,66.8029,66.7778,66.7861,149156.0
2019-02-28 13:30:00,79.84,79.84,79.81,79.81,202702.0,66.7861,66.7861,66.7611,66.7611,202702.0
2019-02-28 14:00:00,79.81,79.82,79.77,79.81,930772.0,66.7611,66.7694,66.7276,66.7611,930772.0
2019-02-28 14:30:00,79.8,79.82,79.79,79.81,148056.0,66.7527,66.7694,66.7443,66.7611,148056.0
2019-02-28 15:00:00,79.8,79.81,79.74,79.76,149322.0,66.7527,66.7611,66.7025,66.7192,149322.0
2019-02-28 15:30:00,79.76,79.82,79.75,79.81,598995.0,66.7192,66.7694,66.7109,66.7611,598995.0
2019-03-01 09:30:00,79.55,79.55,79.49,79.49,385642.0,66.6975,66.6975,66.6472,66.6472,385642.0
2019-03-01 10:00:00,79.51,79.58,79.49,79.54,292073.0,66.664,66.7227,66.6472,66.6891,292073.0
2019-03-01 10:30:00,79.54,79.56,79.49,79.51,161372.0,66.6891,66.7059,66.6472,66.664,161372.0
2019-03-01 11:00:00,79.51,79.51,79.47,79.48,254268.0,66.664,66.664,66.6304,66.6388,254268.0
2019-03-01 11:30:00,79.48,79.51,79.46,79.51,332099.0,66.6388,66.664,66.6221,66.664,332099.0
2019-03-01 12:00:00,79.51,79.51,79.48,79.49,261147.0,66.664,66.664,66.6388,66.6472,261147.0
2019-03-01 12:30:00,79.48,79.5,79.47,79.48,108966.0,66.6388,66.6556,66.6304,66.6388,108966.0
2019-03-01 13:00:00,79.48,79.49,79.47,79.47,113029.0,66.6388,66.6472,66.6304,66.6304,113029.0
2019-03-01 13:30:00,79.48,79.48,79.45,79.48,150764.0,66.6388,66.6388,66.6137,66.6388,150764.0
2019-03-01 14:00:00,79.48,79.48,79.43,79.45,125092.0,66.6388,66.6388,66.5969,66.6137,125092.0
2019-03-01 14:30:00,79.44,79.47,79.44,79.46,113046.0,66.6053,66.6304,66.6053,66.6221,113046.0
2019-03-01 15:00:00,79.45,79.46,79.42,79.42,156487.0,66.6137,66.6221,66.5885,66.5885,156487.0
2019-03-01 15:30:00,79.42,79.43,79.39,79.39,308415.0,66.5885,66.5969,66.5634,66.5634,308415.0
2019-03-04 09:30:00,79.53,79.53,79.47,79.47,210246.0,66.6807,66.6807,66.6304,66.6304,210246.0
2019-03-04 10:00:00,79.48,79.49,79.47,79.48,105738.0,66.6388,66.6472,66.6304,66.6388,105738.0
2019-03-04 10:30:00,79.49,79.53,79.47,79.53,72006.0,66.6472,66.6807,66.6304,66.6807,72006.0
2019-03-04 11:00:00,79.53,79.56,79.52,79.56,175148.0,66.6807,66.7059,66.6724,66.7059,175148.0
2019-03-04 11:30:00,79.56,79.57,79.54,79.55,112250.0,66.7059,66.7143,66.6891,66.6975,112250.0
2019-03-04 12:00:00,79.56,79.58,79.54,79.56,147082.0,66.7059,66.7227,66.6891,66.7059,147082.0
2019-03-04 12:30:00,79.55,79.56,79.54,79.56,215986.0,66.6975,66.7059,66.6891,66.7059,215986.0
2019-03-04 13:00:00,79.56,79.57,79.53,79.53,79015.0,66.7059,66.7143,66.6807,66.6807,79015.0
2019-03-04 13:30:00,79.54,79.55,79.53,79.54,132255.0,66.6891,66.6975,66.6807,66.6891,132255.0
2019-03-04 14:00:00,79.53,79.55,79.53,79.53,268375.0,66.6807,66.6975,66.6807,66.6807,268375.0
2019-03-04 14:30:00,79.54,79.56,79.53,79.55,328224.0,66.6891,66.7059,66.6807,66.6975,328224.0
2019-03-04 15:00:00,79.55,79.56,79.54,79.55,246376.0,66.6975,66.7059,66.6891,66.6975,246376.0
2019-03-04 15:30:00,79.55,79.56,79.53,79.55,323602.0,66.6975,66.7059,66.6807,66.6975,323602.0
2019-03-05 09:30:00,79.48,79.57,79.48,79.57,124001.0,66.6388,66.7143,66.6388,66.7143,124001.0
2019-03-05 10:00:00,79.56,79.57,79.47,79.51,175812.0,66.7059,66.7143,66.6304,66.664,175812.0
2019-03-05 10:30:00,79.52,79.55,79.5,79.53,83075.0,66.6724,66.6975,66.6556,66.6807,83075.0
2019-03-05 11:00:00,79.53,79.53,79.5,79.51,90268.0,66.6807,66.6807,66.6556,66.664,90268.0
2019-03-05 11:30:00,79.52,79.52,79.5,79.51,50913.0,66.6724,66.6724,66.6556,66.664,50913.0
2019-03-05 12:00:00,79.51,79.55,79.51,79.55,84690.0,66.664,66.6975,66.664,66.6975,84690.0
2019-03-05 12:30:00,79.55,79.57,79.53,79.56,188035.0,66.6975,66.7143,66.6807,66.7059,188035.0
2019-03-05 13:00:00,79.56,79.56,79.54,79.56,58474.0,66.7059,66.7059,66.6891,66.7059,58474.0
2019-03-05 13:30:00,79.56,79.58,79.55,79.56,130385.0,66.7059,66.7227,66.6975,66.7059,130385.0
2019-03-05 14:00:00,79.56,79.58,79.55,79.58,118896.0,66.7059,66.7227,66.6975,66.7227,118896.0
2019-03-05 14:30:00,79.58,79.6,79.57,79.6,201649.0,66.7227,66.7394,66.7143,66.7394,201649.0
2019-03-05 15:00:00,79.6,79.61,79.57,79.59,145403.0,66.7394,66.7478,66.7143,66.731,145403.0
2019-03-05 15:30:00,79.58,79.61,79.58,79.6,232705.0,66.7227,66.7478,66.7227,66.7394,232705.0
2019-03-06 09:30:00,79.66,79.69,79.63,79.68,173072.0,66.7897,66.8149,66.7646,66.8065,173072.0
2019-03-06 10:00:00,79.67,79.7,79.66,79.7,94015.0,66.7981,66.8233,66.7897,66.8233,94015.0
2019-03-06 10:30:00,79.69,79.72,79.67,79.7,55035.0,66.8149,66.84,66.7981,66.8233,55035.0
2019-03-06 11:00:00,79.7,79.74,79.69,79.73,126771.0,66.8233,66.8568,66.8149,66.8484,126771.0
2019-03-06 11:30:00,79.72,79.75,79.71,79.73,122059.0,66.84,66.8652,66.8317,66.8484,122059.0
2019-03-06 12:00:00,79.73,79.74,79.71,79.74,96584.0,66.8484,66.8568,66.8317,66.8568,96584.0
2019-03-06 12:30:00,79.73,79.75,79.72,79.75,73875.0,66.8484,66.8652,66.84,66.8652,73875.0
2019-03-06 13:00:00,79.75,79.76,79.72,79.72,77578.0,66.8652,66.8736,66.84,66.84,77578.0
2019-03-06 13:30:00,79.73,79.73,79.69,79.7,95635.0,66.8484,66.8484,66.8149,66.8233,95635.0
2019-03-06 14:00:00,79.7,79.7,79.69,79.7,121796.0,66.8233,66.8233,66.8149,66.8233,121796.0
2019-03-06 14:30:00,79.7,79.71,79.68,79.69,266312.0,66.8233,66.8317,66.8065,66.8149,266312.0
2019-03-06 15:00:00,79.7,79.73,79.69,79.73,68975.0,66.8233,66.8484,66.8149,66.8484,68975.0
2019-03-06 15:30:00,79.73,79.74,79.69,79.69,147868.0,66.8484,66.8568,66.8149,66.8149,147868.0
2019-03-07 09:30:00,79.84,79.87,79.79,79.86,129241.0,66.9407,66.9658,66.8987,66.9574,129241.0
2019-03-07 10:00:00,79.86,79.9,79.85,79.89,66639.0,66.9574,66.991,66.949,66.9826,66639.0
2019-03-07 10:30:00,79.89,79.9,79.86,79.9,919958.0,66.9826,66.991,66.9574,66.991,919958.0
2019-03-07 11:00:00,79.9,79.92,79.88,79.89,108756.0,66.991,67.0077,66.9742,66.9826,108756.0
2019-03-07 11:30:00,79.89,79.92,79.88,79.92,126656.0,66.9826,67.0077,66.9742,67.0077,126656.0
2019-03-07 12:00:00,79.92,79.93,79.91,79.92,61078.0,67.0077,67.0161,66.9993,67.0077,61078.0
2019-03-07 12:30:00,79.92,79.93,79.9,79.9,154283.0,67.0077,67.0161,66.991,66.991,154283.0
2019-03-07 13:00:00,79.91,79.92,79.9,79.92,97133.0,66.9993,67.0077,66.991,67.0077,97133.0
2019-03-07 13:30:00,79.92,79.92,79.91,79.92,49607.0,67.0077,67.0077,66.9993,67.0077,49607.0
2019-03-07 14:00:00,79.92,79.95,79.91,79.94,108532.0,67.0077,67.0329,66.9993,67.0245,108532.0
2019-03-07 14:30:00,79.93,79.96,79.93,79.96,127911.0,67.0161,67.0413,67.0161,67.0413,127911.0
2019-03-07 15:00:00,79.95,79.96,79.92,79.93,125575.0,67.0329,67.0413,67.0077,67.0161,125575.0
2019-03-07 15:30:00,79.92,79.94,79.92,79.94,127090.0,67.0077,67.0245,67.0077,67.0245,127090.0
2019-03-08 09:30:00,79.96,79.96,79.88,79.9,652674.0,67.0413,67.0413,66.9742,66.991,652674.0
2019-03-08 10:00:00,79.9,79.95,79.9,79.94,268888.0,66.991,67.0329,66.991,67.0245,268888.0
2019-03-08 10:30:00,79.94,79.96,79.9,79.95,347447.0,67.0245,67.0413,66.991,67.0329,347447.0
2019-03-08 11:00:00,79.95,79.96,79.94,79.95,560070.0,67.0329,67.0413,67.0245,67.0329,560070.0
2019-03-08 11:30:00,79.94,79.98,79.94,79.98,254595.0,67.0245,67.058,67.0245,67.058,254595.0
2019-03-08 12:00:00,79.98,80.01,79.97,80.0,379371.0,67.058,67.0832,67.0497,67.0748,379371.0
2019-03-08 12:30:00,80.0,80.03,79.99,80.03,202698.0,67.0748,67.1,67.0664,67.1,202698.0
2019-03-08 13:00:00,80.02,80.04,80.01,80.04,225209.0,67.0916,67.1083,67.0832,67.1083,225209.0
2019-03-08 13:30:00,80.04,80.04,80.02,80.03,293766.0,67.1083,67.1083,67.0916,67.1,293766.0
2019-03-08 14:00:00,80.03,80.05,80.02,80.04,185908.0,67.1,67.1167,67.0916,67.1083,185908.0
2019-03-08 14:30:00,80.04,80.04,80.01,80.02,305519.0,67.1083,67.1083,67.0832,67.0916,305519.0
2019-03-08 15:00:00,80.02,80.04,80.01,80.04,295953.0,67.0916,67.1083,67.0832,67.1083,295953.0
2019-03-08 15:30:00,80.04,80.04,80.01,80.02,232865.0,67.1083,67.1083,67.0832,67.0916,232865.0
2019-03-11 09:30:00,80.03,80.03,79.98,79.98,130299.0,67.1,67.1,67.058,67.058,130299.0
2019-03-11 10:00:00,79.99,80.02,79.98,80.0,59942.0,67.0664,67.0916,67.058,67.0748,59942.0
2019-03-11 10:30:00,80.0,80.0,79.97,79.98,223386.0,67.0748,67.0748,67.0497,67.058,223386.0
2019-03-11 11:00:00,79.98,79.99,79.97,79.98,90510.0,67.058,67.0664,67.0497,67.058,90510.0
2019-03-11 11:30:00,79.99,80.0,79.98,80.0,424440.0,67.0664,67.0748,67.058,67.0748,424440.0
2019-03-11 12:00:00,80.0,80.01,79.98,80.0,114574.0,67.0748,67.0832,67.058,67.0748,114574.0
2019-03-11 12:30:00,80.0,80.0,79.98,79.99,46368.0,67.0748,67.0748,67.058,67.0664,46368.0
2019-03-11 13:00:00,79.99,80.0,79.97,79.99,44264.0,67.0664,67.0748,67.0497,67.0664,44264.0
2019-03-11 13:30:00,79.99,80.01,79.98,80.01,96362.0,67.0664,67.0832,67.058,67.0832,96362.0
2019-03-11 14:00:00,80.01,80.02,80.0,80.02,59742.0,67.0832,67.0916,67.0748,67.0916,59742.0
2019-03-11 14:30:00,80.02,80.03,80.0,80.01,117900.0,67.0916,67.1,67.0748,67.0832,117900.0
2019-03-11 15:00:00,80.01,80.02,80.0,80.01,51720.0,67.0832,67.0916,67.0748,67.0832,51720.0
2019-03-11 15:30:00,80.01,80.02,79.98,79.99,332819.0,67.0832,67.0916,67.058,67.0664,332819.0
2019-03-12 09:30:00,80.05,80.08,80.02,80.05,119922.0,67.1167,67.1419,67.0916,67.1167,119922.0
2019-03-12 10:00:00,80.05,80.09,80.04,80.06,78946.0,67.1167,67.1503,67.1083,67.1251,78946.0
2019-03-12 10:30:00,80.06,80.07,80.05,80.06,59262.0,67.1251,67.1335,67.1167,67.1251,59262.0
2019-03-12 11:00:00,80.06,80.08,80.06,80.08,96589.0,67.1251,67.1419,67.1251,67.1419,96589.0
2019-03-12 11:30:00,80.07,80.08,80.06,80.07,55671.0,67.1335,67.1419,67.1251,67.1335,55671.0
2019-03-12 12:00:00,80.07,80.08,80.06,80.08,113881.0,67.1335,67.1419,67.1251,67.1419,113881.0
2019-03-12 12:30:00,80.08,80.12,80.07,80.12,178956.0,67.1419,67.1754,67.1335,67.1754,178956.0
2019-03-12 13:00:00,80.12,80.15,80.09,80.14,405464.0,67.1754,67.2006,67.1503,67.1922,405464.0
2019-03-12 13:30:00,80.15,80.17,80.13,80.17,229227.0,67.2006,67.2173,67.1838,67.2173,229227.0
2019-03-12 14:00:00,80.16,80.19,80.16,80.19,124961.0,67.209,67.2341,67.209,67.2341,124961.0
2019-03-12 14:30:00,80.18,80.19,80.17,80.17,143807.0,67.2257,67.2341,67.2173,67.2173,143807.0
2019-03-12 15:00:00,80.17,80.19,80.15,80.16,92907.0,67.2173,67.2341,67.2006,67.209,92907.0
2019-03-12 15:30:00,80.15,80.19,80.15,80.18,173671.0,67.2006,67.2341,67.2006,67.2257,173671.0
2019-03-13 09:30:00,80.14,80.14,80.1,80.12,136207.0,67.1922,67.1922,67.1587,67.1754,136207.0
2019-03-13 10:00:00,80.12,80.14,80.11,80.14,80286.0,67.1754,67.1922,67.167,67.1922,80286.0
2019-03-13 10:30:00,80.13,80.14,80.12,80.14,54233.0,67.1838,67.1922,67.1754,67.1922,54233.0
2019-03-13 11:00:00,80.14,80.16,80.11,80.12,57149.0,67.1922,67.209,67.167,67.1754,57149.0
2019-03-13 11:30:00,80.11,80.13,80.1,80.13,67899.0,67.167,67.1838,67.1587,67.1838,67899.0
2019-03-13 12:00:00,80.12,80.14,80.12,80.14,32787.0,67.1754,67.1922,67.1754,67.1922,32787.0
2019-03-13 12:30:00,80.14,80.14,80.13,80.13,98441.0,67.1922,67.1922,67.1838,67.1838,98441.0
2019-03-13 13:00:00,80.14,80.14,80.11,80.14,80874.0,67.1922,67.1922,67.167,67.1922,80874.0
2019-03-13 13:30:00,80.14,80.15,80.13,80.14,96208.0,67.1922,67.2006,67.1838,67.1922,96208.0
2019-03-13 14:00:00,80.14,80.15,80.14,80.15,96551.0,67.1922,67.2006,67.1922,67.2006,96551.0
2019-03-13 14:30:00,80.15,80.15,80.14,80.14,78974.0,67.2006,67.2006,67.1922,67.1922,78974.0
2019-03-13 15:00:00,80.15,80.16,80.14,80.15,120777.0,67.2006,67.209,67.1922,67.2006,120777.0
2019-03-13 15:30:00,80.15,80.16,80.13,80.14,233553.0,67.2006,67.209,67.1838,67.1922,233553.0
2019-03-14 09:30:00,80.14,80.14,80.08,80.09,2496935.0,67.1922,67.1922,67.1419,67.1503,2496935.0
2019-03-14 10:00:00,80.09,80.14,80.08,80.11,121080.0,67.1503,67.1922,67.1419,67.167,121080.0
2019-03-14 10:30:00,80.11,80.13,80.09,80.09,76297.0,67.167,67.1838,67.1503,67.1503,76297.0
2019-03-14 11:00:00,80.09,80.1,80.06,80.08,101721.0,67.1503,67.1587,67.1251,67.1419,101721.0
2019-03-14 11:30:00,80.07,80.08,80.05,80.05,150633.0,67.1335,67.1419,67.1167,67.1167,150633.0
2019-03-14 12:00:00,80.05,80.06,80.0,80.04,58674.0,67.1167,67.1251,67.0748,67.1083,58674.0
2019-03-14 12:30:00,80.04,80.06,80.01,80.06,71919.0,67.1083,67.1251,67.0832,67.1251,71919.0
2019-03-14 13:00:00,80.05,80.08,80.05,80.07,71514.0,67.1167,67.1419,67.1167,67.1335,71514.0
2019-03-14 13:30:00,80.07,80.07,80.05,80.06,95737.0,67.1335,67.1335,67.1167,67.1251,95737.0
2019-03-14 14:00:00,80.06,80.08,80.03,80.04,168206.0,67.1251,67.1419,67.1,67.1083,168206.0
2019-03-14 14:30:00,80.04,80.06,80.03,80.05,144323.0,67.1083,67.1251,67.1,67.1167,144323.0
2019-03-14 15:00:00,80.04,80.05,80.03,80.04,148365.0,67.1083,67.1167,67.1,67.1083,148365.0
2019-03-14 15:30:00,80.04,80.06,80.03,80.03,254475.0,67.1083,67.1251,67.1,67.1,254475.0
2019-03-15 09:30:00,80.19,80.26,80.19,80.23,135735.0,67.2341,67.2928,67.2341,67.2676,135735.0
2019-03-15 10:00:00,80.23,80.25,80.21,80.23,85703.0,67.2676,67.2844,67.2509,67.2676,85703.0
2019-03-15 10:30:00,80.23,80.25,80.2,80.2,56118.0,67.2676,67.2844,67.2425,67.2425,56118.0
2019-03-15 11:00:00,80.2,80.21,80.17,80.17,113258.0,67.2425,67.2509,67.2173,67.2173,113258.0
2019-03-15 11:30:00,80.17,80.18,80.16,80.17,72783.0,67.2173,67.2257,67.209,67.2173,72783.0
2019-03-15 12:00:00,80.16,80.18,80.15,80.16,38343.0,67.209,67.2257,67.2006,67.209,38343.0
2019-03-15 12:30:00,80.16,80.18,80.14,80.18,138541.0,67.209,67.2257,67.1922,67.2257,138541.0
2019-03-15 13:00:00,80.18,80.19,80.17,80.19,181708.0,67.2257,67.2341,67.2173,67.2341,181708.0
2019-03-15 13:30:00,80.19,80.19,80.16,80.17,196843.0,67.2341,67.2341,67.209,67.2173,196843.0
2019-03-15 14:00:00,80.17,80.18,80.17,80.17,123944.0,67.2173,67.2257,67.2173,67.2173,123944.0
2019-03-15 14:30:00,80.17,80.2,80.17,80.2,123732.0,67.2173,67.2425,67.2173,67.2425,123732.0
2019-03-15 15:00:00,80.19,80.2,80.19,80.2,50194.0,67.2341,67.2425,67.2341,67.2425,50194.0
2019-03-15 15:30:00,80.2,80.22,80.19,80.22,146341.0,67.2425,67.2593,67.2341,67.2593,146341.0
2019-03-18 09:30:00,80.17,80.2,80.09,80.11,804216.0,67.2173,67.2425,67.1503,67.167,804216.0
2019-03-18 10:00:00,80.11,80.14,80.1,80.14,428036.0,67.167,67.1922,67.1587,67.1922,428036.0
2019-03-18 10:30:00,80.14,80.14,80.12,80.13,410894.0,67.1922,67.1922,67.1754,67.1838,410894.0
2019-03-18 11:00:00,80.13,80.14,80.11,80.13,500730.0,67.1838,67.1922,67.167,67.1838,500730.0
2019-03-18 11:30:00,80.13,80.15,80.13,80.14,355630.0,67.1838,67.2006,67.1838,67.1922,355630.0
2019-03-18 12:00:00,80.14,80.15,80.13,80.15,513474.0,67.1922,67.2006,67.1838,67.2006,513474.0
2019-03-18 12:30:00,80.15,80.16,80.11,80.12,326549.0,67.2006,67.209,67.167,67.1754,326549.0
2019-03-18 13:00:00,80.12,80.13,80.11,80.13,252217.0,67.1754,67.1838,67.167,67.1838,252217.0
2019-03-18 13:30:00,80.13,80.14,80.12,80.13,288852.0,67.1838,67.1922,67.1754,67.1838,288852.0
2019-03-18 14:00:00,80.13,80.13,80.11,80.13,500069.0,67.1838,67.1838,67.167,67.1838,500069.0
2019-03-18 14:30:00,80.13,80.14,80.11,80.13,444387.0,67.1838,67.1922,67.167,67.1838,444387.0
2019-03-18 15:00:00,80.13,80.14,80.12,80.14,183523.0,67.1838,67.1922,67.1754,67.1922,183523.0
2019-03-18 15:30:00,80.14,80.15,80.13,80.14,214295.0,67.1922,67.2006,67.1838,67.1922,214295.0
2019-03-19 09:30:00,80.08,80.1,80.06,80.09,1027413.0,67.1419,67.1587,67.1251,67.1503,1027413.0
2019-03-19 10:00:00,80.1,80.1,80.06,80.09,240146.0,67.1587,67.1587,67.1251,67.1503,240146.0
2019-03-19 10:30:00,80.09,80.12,80.07,80.11,97054.0,67.1503,67.1754,67.1335,67.167,97054.0
2019-03-19 11:00:00,80.12,80.14,80.11,80.14,68765.0,67.1754,67.1922,67.167,67.1922,68765.0
2019-03-19 11:30:00,80.14,80.14,80.13,80.13,153764.0,67.1922,67.1922,67.1838,67.1838,153764.0
2019-03-19 12:00:00,80.14,80.16,80.13,80.15,82738.0,67.1922,67.209,67.1838,67.2006,82738.0
2019-03-19 12:30:00,80.15,80.18,80.14,80.15,101651.0,67.2006,67.2257,67.1922,67.2006,101651.0
2019-03-19 13:00:00,80.15,80.15,80.13,80.14,69031.0,67.2006,67.2006,67.1838,67.1922,69031.0
2019-03-19 13:30:00,80.13,80.14,80.13,80.14,142084.0,67.1838,67.1922,67.1838,67.1922,142084.0
2019-03-19 14:00:00,80.13,80.16,80.13,80.14,145198.0,67.1838,67.209,67.1838,67.1922,145198.0
2019-03-19 14:30:00,80.14,80.15,80.13,80.13,153503.0,67.1922,67.2006,67.1838,67.1838,153503.0
2019-03-19 15:00:00,80.14,80.14,80.13,80.13,97101.0,67.1922,67.1922,67.1838,67.1838,97101.0
2019-03-19 15:30:00,80.14,80.14,80.13,80.14,161389.0,67.1922,67.1922,67.1838,67.1922,161389.0
2019-03-20 09:30:00,80.19,80.21,80.16,80.2,177623.0,67.2341,67.2509,67.209,67.2425,177623.0
2019-03-20 10:00:00,80.21,80.23,80.19,80.23,85583.0,67.2509,67.2676,67.2341,67.2676,85583.0
2019-03-20 10:30:00,80.22,80.24,80.2,80.23,220019.0,67.2593,67.276,67.2425,67.2676,220019.0
2019-03-20 11:00:00,80.22,80.23,80.21,80.21,49361.0,67.2593,67.2676,67.2509,67.2509,49361.0
2019-03-20 11:30:00,80.21,80.24,80.2,80.24,141063.0,67.2509,67.276,67.2425,67.276,141063.0
2019-03-20 12:00:00,80.23,80.24,80.21,80.21,66640.0,67.2676,67.276,67.2509,67.2509,66640.0
2019-03-20 12:30:00,80.21,80.23,80.2,80.2,52119.0,67.2509,67.2676,67.2425,67.2425,52119.0
2019-03-20 13:00:00,80.2,80.21,80.19,80.19,43123.0,67.2425,67.2509,67.2341,67.2341,43123.0
2019-03-20 13:30:00,80.2,80.23,80.19,80.2,172821.0,67.2425,67.2676,67.2341,67.2425,172821.0
2019-03-20 14:00:00,80.21,80.47,80.2,80.47,333828.0,67.2509,67.4689,67.2425,67.4689,333828.0
2019-03-20 14:30:00,80.47,80.49,80.42,80.43,332019.0,67.4689,67.4856,67.4269,67.4353,332019.0
2019-03-20 15:00:00,80.43,80.49,80.41,80.41,290711.0,67.4353,67.4856,67.4186,67.4186,290711.0
2019-03-20 15:30:00,80.42,80.49,80.42,80.47,454781.0,67.4269,67.4856,67.4269,67.4689,454781.0
2019-03-21 09:30:00,80.51,80.52,80.48,80.51,141921.0,67.5024,67.5108,67.4773,67.5024,141921.0
2019-03-21 10:00:00,80.5,80.54,80.48,80.52,87812.0,67.494,67.5276,67.4773,67.5108,87812.0
2019-03-21 10:30:00,80.51,80.53,80.5,80.5,165204.0,67.5024,67.5192,67.494,67.494,165204.0
2019-03-21 11:00:00,80.5,80.52,80.49,80.5,50371.0,67.494,67.5108,67.4856,67.494,50371.0
2019-03-21 11:30:00,80.51,80.54,80.49,80.53,57972.0,67.5024,67.5276,67.4856,67.5192,57972.0
2019-03-21 12:00:00,80.53,80.54,80.52,80.54,75777.0,67.5192,67.5276,67.5108,67.5276,75777.0
2019-03-21 12:30:00,80.53,80.54,80.52,80.54,55659.0,67.5192,67.5276,67.5108,67.5276,55659.0
2019-03-21 13:00:00,80.54,80.54,80.51,80.52,51409.0,67.5276,67.5276,67.5024,67.5108,51409.0
2019-03-21 13:30:00,80.51,80.52,80.48,80.5,137905.0,67.5024,67.5108,67.4773,67.494,137905.0
2019-03-21 14:00:00,80.5,80.51,80.48,80.48,360867.0,67.494,67.5024,67.4773,67.4773,360867.0
2019-03-21 14:30:00,80.49,80.5,80.48,80.49,141990.0,67.4856,67.494,67.4773,67.4856,141990.0
2019-03-21 15:00:00,80.49,80.5,80.49,80.5,117450.0,67.4856,67.494,67.4856,67.494,117450.0
2019-03-21 15:30:00,80.5,80.51,80.49,80.49,297350.0,67.494,67.5024,67.4856,67.4856,297350.0
2019-03-22 09:30:00,80.82,80.87,80.75,80.86,355030.0,67.7623,67.8042,67.7036,67.7959,355030.0
2019-03-22 10:00:00,80.86,80.87,80.82,80.86,457339.0,67.7959,67.8042,67.7623,67.7959,457339.0
2019-03-22 10:30:00,80.86,80.94,80.85,80.92,290693.0,67.7959,67.8629,67.7875,67.8462,290693.0
2019-03-22 11:00:00,80.92,80.93,80.86,80.92,137672.0,67.8462,67.8546,67.7959,67.8462,137672.0
2019-03-22 11:30:00,80.91,80.98,80.9,80.97,141163.0,67.8378,67.8965,67.8294,67.8881,141163.0
2019-03-22 12:00:00,80.96,80.97,80.9,80.92,107461.0,67.8797,67.8881,67.8294,67.8462,107461.0
2019-03-22 12:30:00,80.92,80.93,80.86,80.87,224979.0,67.8462,67.8546,67.7959,67.8042,224979.0
2019-03-22 13:00:00,80.86,80.89,80.84,80.86,82775.0,67.7959,67.821,67.7791,67.7959,82775.0
2019-03-22 13:30:00,80.86,80.86,80.82,80.85,202040.0,67.7959,67.7959,67.7623,67.7875,202040.0
2019-03-22 14:00:00,80.84,80.85,80.78,80.8,190519.0,67.7791,67.7875,67.7288,67.7456,190519.0
2019-03-22 14:30:00,80.8,80.85,80.79,80.84,141334.0,67.7456,67.7875,67.7372,67.7791,141334.0
2019-03-22 15:00:00,80.84,80.9,80.84,80.9,116832.0,67.7791,67.8294,67.7791,67.8294,116832.0
2019-03-22 15:30:00,80.89,80.91,80.89,80.9,130003.0,67.821,67.8378,67.821,67.8294,130003.0
2019-03-25 09:30:00,80.95,80.96,80.87,80.96,211911.0,67.8713,67.8797,67.8042,67.8797,211911.0
2019-03-25 10:00:00,80.95,80.99,80.94,80.96,224494.0,67.8713,67.9049,67.8629,67.8797,224494.0
2019-03-25 10:30:00,80.97,80.98,80.92,80.94,54975.0,67.8881,67.8965,67.8462,67.8629,54975.0
2019-03-25 11:00:00,80.93,80.95,80.9,80.91,100010.0,67.8546,67.8713,67.8294,67.8378,100010.0
2019-03-25 11:30:00,80.92,80.99,80.9,80.99,81177.0,67.8462,67.9049,67.8294,67.9049,81177.0
2019-03-25 12:00:00,80.99,81.0,80.97,80.99,84770.0,67.9049,67.9132,67.8881,67.9049,84770.0
2019-03-25 12:30:00,81.0,81.06,80.99,81.04,103058.0,67.9132,67.9635,67.9049,67.9468,103058.0
2019-03-25 13:00:00,81.03,81.08,81.03,81.05,49893.0,67.9384,67.9803,67.9384,67.9552,49893.0
2019-03-25 13:30:00,81.06,81.12,81.04,81.11,199261.0,67.9635,68.0139,67.9468,68.0055,199261.0
2019-03-25 14:00:00,81.1,81.18,81.09,81.1,267311.0,67.9971,68.0642,67.9887,67.9971,267311.0
2019-03-25 14:30:00,81.11,81.11,81.02,81.03,130671.0,68.0055,68.0055,67.93,67.9384,130671.0
2019-03-25 15:00:00,81.03,81.05,80.99,81.0,119972.0,67.9384,67.9552,67.9049,67.9132,119972.0
2019-03-25 15:30:00,81.0,81.08,80.99,81.03,269761.0,67.9132,67.9803,67.9049,67.9384,269761.0
2019-03-26 09:30:00,80.98,81.02,80.95,81.01,455500.0,67.8965,67.93,67.8713,67.9216,455500.0
2019-03-26 10:00:00,81.01,81.06,81.01,81.03,81886.0,67.9216,67.9635,67.9216,67.9384,81886.0
2019-03-26 10:30:00,81.04,81.06,81.01,81.02,49254.0,67.9468,67.9635,67.9216,67.93,49254.0
2019-03-26 11:00:00,81.02,81.03,81.01,81.02,105999.0,67.93,67.9384,67.9216,67.93,105999.0
2019-03-26 11:30:00,81.02,81.03,80.98,81.02,225088.0,67.93,67.9384,67.8965,67.93,225088.0
2019-03-26 12:00:00,81.02,81.02,80.98,81.0,101669.0,67.93,67.93,67.8965,67.9132,101669.0
2019-03-26 12:30:00,81.0,81.03,81.0,81.01,97028.0,67.9132,67.9384,67.9132,67.9216,97028.0
2019-03-26 13:00:00,81.0,81.04,80.99,81.03,141137.0,67.9132,67.9468,67.9049,67.9384,141137.0
2019-03-26 13:30:00,81.03,81.06,81.02,81.05,112748.0,67.9384,67.9635,67.93,67.9552,112748.0
2019-03-26 14:00:00,81.05,81.1,81.04,81.08,147871.0,67.9552,67.9971,67.9468,67.9803,147871.0
2019-03-26 14:30:00,81.08,81.1,81.05,81.08,129534.0,67.9803,67.9971,67.9552,67.9803,129534.0
2019-03-26 15:00:00,81.09,81.12,81.06,81.11,89640.0,67.9887,68.0139,67.9635,68.0055,89640.0
2019-03-26 15:30:00,81.11,81.11,81.05,81.05,299925.0,68.0055,68.0055,67.9552,67.9552,299925.0
2019-03-27 09:30:00,81.18,81.27,81.16,81.25,157790.0,68.0642,68.1396,68.0474,68.1229,157790.0
2019-03-27 10:00:00,81.25,81.26,81.18,81.2,81881.0,68.1229,68.1312,68.0642,68.0809,81881.0
2019-03-27 10:30:00,81.22,81.31,81.2,81.27,100124.0,68.0977,68.1732,68.0809,68.1396,100124.0
2019-03-27 11:00:00,81.27,81.31,81.25,81.3,89177.0,68.1396,68.1732,68.1229,68.1648,89177.0
2019-03-27 11:30:00,81.3,81.3,81.25,81.26,63751.0,68.1648,68.1648,68.1229,68.1312,63751.0
2019-03-27 12:00:00,81.25,81.26,81.18,81.2,590753.0,68.1229,68.1312,68.0642,68.0809,590753.0
2019-03-27 12:30:00,81.19,81.23,81.18,81.22,124609.0,68.0725,68.1061,68.0642,68.0977,124609.0
2019-03-27 13:00:00,81.23,81.24,81.18,81.19,103495.0,68.1061,68.1145,68.0642,68.0725,103495.0
2019-03-27 13:30:00,81.19,81.21,81.15,81.2,130865.0,68.0725,68.0893,68.039,68.0809,130865.0
2019-03-27 14:00:00,81.2,81.26,81.16,81.26,124562.0,68.0809,68.1312,68.0474,68.1312,124562.0
2019-03-27 14:30:00,81.26,81.27,81.23,81.25,92147.0,68.1312,68.1396,68.1061,68.1229,92147.0
2019-03-27 15:00:00,81.25,81.25,81.19,81.19,131817.0,68.1229,68.1229,68.0725,68.0725,131817.0
2019-03-27 15:30:00,81.18,81.25,81.18,81.21,233155.0,68.0642,68.1229,68.0642,68.0893,233155.0
2019-03-28 09:30:00,81.21,81.23,81.13,81.19,159046.0,68.0893,68.1061,68.0222,68.0725,159046.0
2019-03-28 10:00:00,81.18,81.23,81.18,81.19,155287.0,68.0642,68.1061,68.0642,68.0725,155287.0
2019-03-28 10:30:00,81.19,81.21,81.15,81.19,95934.0,68.0725,68.0893,68.039,68.0725,95934.0
2019-03-28 11:00:00,81.19,81.23,81.18,81.22,86678.0,68.0725,68.1061,68.0642,68.0977,86678.0
2019-03-28 11:30:00,81.21,81.22,81.15,81.18,119492.0,68.0893,68.0977,68.039,68.0642,119492.0
2019-03-28 12:00:00,81.17,81.2,81.16,81.16,105939.0,68.0558,68.0809,68.0474,68.0474,105939.0
2019-03-28 12:30:00,81.17,81.2,81.16,81.2,81442.0,68.0558,68.0809,68.0474,68.0809,81442.0
2019-03-28 13:00:00,81.19,81.25,81.18,81.22,162473.0,68.0725,68.1229,68.0642,68.0977,162473.0
2019-03-28 13:30:00,81.22,81.27,81.21,81.25,90717.0,68.0977,68.1396,68.0893,68.1229,90717.0
2019-03-28 14:00:00,81.26,81.27,81.22,81.24,181845.0,68.1312,68.1396,68.0977,68.1145,181845.0
2019-03-28 14:30:00,81.23,81.24,81.2,81.23,121803.0,68.1061,68.1145,68.0809,68.1061,121803.0
2019-03-28 15:00:00,81.23,81.23,81.2,81.21,171545.0,68.1061,68.1061,68.0809,68.0893,171545.0
2019-03-28 15:30:00,81.21,81.25,81.2,81.24,165101.0,68.0893,68.1229,68.0809,68.1145,165101.0
2019-03-29 09:30:00,81.08,81.14,81.08,81.11,189417.0,67.9803,68.0306,67.9803,68.0055,189417.0
2019-03-29 10:00:00,81.11,81.12,81.08,81.09,104239.0,68.0055,68.0139,67.9803,67.9887,104239.0
2019-03-29 10:30:00,81.1,81.15,81.07,81.14,86993.0,67.9971,68.039,67.9719,68.0306,86993.0
2019-03-29 11:00:00,81.13,81.16,81.09,81.14,141661.0,68.0222,68.0474,67.9887,68.0306,141661.0
2019-03-29 11:30:00,81.15,81.16,81.11,81.16,66551.0,68.039,68.0474,68.0055,68.0474,66551.0
2019-03-29 12:00:00,81.17,81.17,81.1,81.11,43235.0,68.0558,68.0558,67.9971,68.0055,43235.0
2019-03-29 12:30:00,81.11,81.17,81.1,81.15,88293.0,68.0055,68.0558,67.9971,68.039,88293.0
2019-03-29 13:00:00,81.15,81.17,81.14,81.15,45544.0,68.039,68.0558,68.0306,68.039,45544.0
2019-03-29 13:30:00,81.16,81.19,81.15,81.17,113752.0,68.0474,68.0725,68.039,68.0558,113752.0
2019-03-29 14:00:00,81.17,81.2,81.16,81.17,143235.0,68.0558,68.0809,68.0474,68.0558,143235.0
2019-03-29 14:30:00,81.17,81.18,81.13,81.16,206783.0,68.0558,68.0642,68.0222,68.0474,206783.0
2019-03-29 15:00:00,81.15,81.2,81.14,81.19,220840.0,68.039,68.0809,68.0306,68.0725,220840.0
2019-03-29 15:30:00,81.2,81.2,81.18,81.19,281353.0,68.0809,68.0809,68.0642,68.0725,281353.0
2019-04-01 09:30:00,80.86,80.86,80.8,80.84,779832.0,67.9636,67.9636,67.9132,67.9468,779832.0
2019-04-01 10:00:00,80.83,80.83,80.68,80.7,225678.0,67.9384,67.9384,67.8123,67.8292,225678.0
2019-04-01 10:30:00,80.7,80.71,80.65,80.7,126701.0,67.8292,67.8376,67.7871,67.8292,126701.0
2019-04-01 11:00:00,80.71,80.73,80.66,80.69,103130.0,67.8376,67.8544,67.7955,67.8207,103130.0
2019-04-01 11:30:00,80.69,80.72,80.66,80.66,286814.0,67.8207,67.846,67.7955,67.7955,286814.0
2019-04-01 12:00:00,80.66,80.69,80.66,80.68,109940.0,67.7955,67.8207,67.7955,67.8123,109940.0
2019-04-01 12:30:00,80.67,80.68,80.62,80.64,121403.0,67.8039,67.8123,67.7619,67.7787,121403.0
2019-04-01 13:00:00,80.65,80.69,80.64,80.65,751489.0,67.7871,67.8207,67.7787,67.7871,751489.0
2019-04-01 13:30:00,80.65,80.69,80.64,80.69,209228.0,67.7871,67.8207,67.7787,67.8207,209228.0
2019-04-01 14:00:00,80.69,80.69,80.66,80.67,85428.0,67.8207,67.8207,67.7955,67.8039,85428.0
2019-04-01 14:30:00,80.67,80.71,80.66,80.7,322424.0,67.8039,67.8376,67.7955,67.8292,322424.0
2019-04-01 15:00:00,80.7,80.72,80.68,80.7,426563.0,67.8292,67.846,67.8123,67.8292,426563.0
2019-04-01 15:30:00,80.69,80.7,80.65,80.67,283816.0,67.8207,67.8292,67.7871,67.8039,283816.0
2019-04-02 09:30:00,80.7,80.78,80.67,80.67,226803.0,67.8292,67.8964,67.8039,67.8039,226803.0
2019-04-02 10:00:00,80.67,80.72,80.67,80.71,102220.0,67.8039,67.846,67.8039,67.8376,102220.0
2019-04-02 10:30:00,80.7,80.73,80.68,80.72,288322.0,67.8292,67.8544,67.8123,67.846,288322.0
2019-04-02 11:00:00,80.73,80.75,80.72,80.72,127320.0,67.8544,67.8712,67.846,67.846,127320.0
2019-04-02 11:30:00,80.73,80.74,80.72,80.74,204553.0,67.8544,67.8628,67.846,67.8628,204553.0
2019-04-02 12:00:00,80.73,80.75,80.73,80.75,356910.0,67.8544,67.8712,67.8544,67.8712,356910.0
2019-04-02 12:30:00,80.75,80.75,80.69,80.7,336474.0,67.8712,67.8712,67.8207,67.8292,336474.0
2019-04-02 13:00:00,80.7,80.71,80.68,80.7,145260.0,67.8292,67.8376,67.8123,67.8292,145260.0
2019-04-02 13:30:00,80.7,80.7,80.66,80.69,2453584.0,67.8292,67.8292,67.7955,67.8207,2453584.0
2019-04-02 14:00:00,80.68,80.71,80.67,80.69,509871.0,67.8123,67.8376,67.8039,67.8207,509871.0
2019-04-02 14:30:00,80.69,80.7,80.66,80.67,909415.0,67.8207,67.8292,67.7955,67.8039,909415.0
2019-04-02 15:00:00,80.68,80.71,80.68,80.69,87803.0,67.8123,67.8376,67.8123,67.8207,87803.0
2019-04-02 15:30:00,80.69,80.71,80.69,80.7,339421.0,67.8207,67.8376,67.8207,67.8292,339421.0
2019-04-03 09:30:00,80.58,80.59,80.54,80.55,153043.0,67.7283,67.7367,67.6947,67.7031,153043.0
2019-04-03 10:00:00,80.56,80.63,80.55,80.58,238095.0,67.7115,67.7703,67.7031,67.7283,238095.0
2019-04-03 10:30:00,80.59,80.61,80.56,80.58,98714.0,67.7367,67.7535,67.7115,67.7283,98714.0
2019-04-03 11:00:00,80.59,80.61,80.56,80.6,88288.0,67.7367,67.7535,67.7115,67.7451,88288.0
2019-04-03 11:30:00,80.6,80.6,80.56,80.56,50154.0,67.7451,67.7451,67.7115,67.7115,50154.0
2019-04-03 12:00:00,80.56,80.57,80.55,80.55,98700.0,67.7115,67.7199,67.7031,67.7031,98700.0
2019-04-03 12:30:00,80.56,80.57,80.55,80.56,94045.0,67.7115,67.7199,67.7031,67.7115,94045.0
2019-04-03 13:00:00,80.57,80.58,80.56,80.56,41620.0,67.7199,67.7283,67.7115,67.7115,41620.0
2019-04-03 13:30:00,80.56,80.6,80.56,80.59,84747.0,67.7115,67.7451,67.7115,67.7367,84747.0
2019-04-03 14:00:00,80.59,80.6,80.56,80.57,110766.0,67.7367,67.7451,67.7115,67.7199,110766.0
2019-04-03 14:30:00,80.56,80.59,80.56,80.58,492300.0,67.7115,67.7367,67.7115,67.7283,492300.0
2019-04-03 15:00:00,80.58,80.6,80.57,80.58,152254.0,67.7283,67.7451,67.7199,67.7283,152254.0
2019-04-03 15:30:00,80.58,80.59,80.56,80.59,224043.0,67.7283,67.7367,67.7115,67.7367,224043.0
2019-04-04 09:30:00,80.62,80.64,80.58,80.61,192492.0,67.7619,67.7787,67.7283,67.7535,192492.0
2019-04-04 10:00:00,80.62,80.64,80.59,80.63,75826.0,67.7619,67.7787,67.7367,67.7703,75826.0
2019-04-04 10:30:00,80.62,80.65,80.62,80.63,60963.0,67.7619,67.7871,67.7619,67.7703,60963.0
2019-04-04 11:00:00,80.63,80.66,80.62,80.65,128369.0,67.7703,67.7955,67.7619,67.7871,128369.0
2019-04-04 11:30:00,80.66,80.66,80.63,80.66,47027.0,67.7955,67.7955,67.7703,67.7955,47027.0
2019-04-04 12:00:00,80.65,80.66,80.63,80.65,99795.0,67.7871,67.7955,67.7703,67.7871,99795.0
2019-04-04 12:30:00,80.65,80.67,80.64,80.67,114165.0,67.7871,67.8039,67.7787,67.8039,114165.0
2019-04-04 13:00:00,80.67,80.68,80.66,80.68,50096.0,67.8039,67.8123,67.7955,67.8123,50096.0
2019-04-04 13:30:00,80.68,80.68,80.66,80.67,142394.0,67.8123,67.8123,67.7955,67.8039,142394.0
2019-04-04 14:00:00,80.68,80.68,80.65,80.67,87931.0,67.8123,67.8123,67.7871,67.8039,87931.0
2019-04-04 14:30:00,80.67,80.68,80.66,80.67,202101.0,67.8039,67.8123,67.7955,67.8039,202101.0
2019-04-04 15:00:00,80.67,80.67,80.65,80.66,106011.0,67.8039,67.8039,67.7871,67.7955,106011.0
2019-04-04 15:30:00,80.66,80.68,80.65,80.67,164208.0,67.7955,67.8123,67.7871,67.8039,164208.0
2019-04-05 09:30:00,80.61,80.66,80.6,80.65,277558.0,67.7535,67.7955,67.7451,67.7871,277558.0
2019-04-05 10:00:00,80.64,80.72,80.64,80.72,310295.0,67.7787,67.846,67.7787,67.846,310295.0
2019-04-05 10:30:00,80.72,80.72,80.69,80.72,84327.0,67.846,67.846,67.8207,67.846,84327.0
2019-04-05 11:00:00,80.71,80.71,80.67,80.69,367702.0,67.8376,67.8376,67.8039,67.8207,367702.0
2019-04-05 11:30:00,80.69,80.71,80.67,80.7,133194.0,67.8207,67.8376,67.8039,67.8292,133194.0
2019-04-05 12:00:00,80.7,80.71,80.68,80.69,56041.0,67.8292,67.8376,67.8123,67.8207,56041.0
2019-04-05 12:30:00,80.7,80.7,80.67,80.69,90392.0,67.8292,67.8292,67.8039,67.8207,90392.0
2019-04-05 13:00:00,80.69,80.7,80.68,80.7,60760.0,67.8207,67.8292,67.8123,67.8292,60760.0
2019-04-05 13:30:00,80.69,80.7,80.68,80.69,135582.0,67.8207,67.8292,67.8123,67.8207,135582.0
2019-04-05 14:00:00,80.69,80.72,80.68,80.72,77325.0,67.8207,67.846,67.8123,67.846,77325.0
2019-04-05 14:30:00,80.71,80.73,80.7,80.71,109283.0,67.8376,67.8544,67.8292,67.8376,109283.0
2019-04-05 15:00:00,80.71,80.74,80.71,80.72,170154.0,67.8376,67.8628,67.8376,67.846,170154.0
2019-04-05 15:30:00,80.72,80.72,80.71,80.72,124958.0,67.846,67.846,67.8376,67.846,124958.0
2019-04-08 09:30:00,80.74,80.74,80.66,80.67,2080135.0,67.8628,67.8628,67.7955,67.8039,2080135.0
2019-04-08 10:00:00,80.67,80.68,80.64,80.67,105070.0,67.8039,67.8123,67.7787,67.8039,105070.0
2019-04-08 10:30:00,80.67,80.69,80.66,80.68,107099.0,67.8039,67.8207,67.7955,67.8123,107099.0
2019-04-08 11:00:00,80.68,80.69,80.66,80.67,131988.0,67.8123,67.8207,67.7955,67.8039,131988.0
2019-04-08 11:30:00,80.67,80.67,80.64,80.64,55634.0,67.8039,67.8039,67.7787,67.7787,55634.0
2019-04-08 12:00:00,80.65,80.65,80.63,80.65,69854.0,67.7871,67.7871,67.7703,67.7871,69854.0
2019-04-08 12:30:00,80.64,80.65,80.63,80.64,90351.0,67.7787,67.7871,67.7703,67.7787,90351.0
2019-04-08 13:00:00,80.64,80.65,80.63,80.64,45434.0,67.7787,67.7871,67.7703,67.7787,45434.0
2019-04-08 13:30:00,80.64,80.66,80.63,80.65,105896.0,67.7787,67.7955,67.7703,67.7871,105896.0
2019-04-08 14:00:00,80.66,80.67,80.65,80.66,116593.0,67.7955,67.8039,67.7871,67.7955,116593.0
2019-04-08 14:30:00,80.66,80.67,80.64,80.65,152586.0,67.7955,67.8039,67.7787,67.7871,152586.0
2019-04-08 15:00:00,80.64,80.65,80.63,80.64,184032.0,67.7787,67.7871,67.7703,67.7787,184032.0
2019-04-08 15:30:00,80.64,80.65,80.61,80.65,433774.0,67.7787,67.7871,67.7535,67.7871,433774.0
2019-04-09 09:30:00,80.78,80.8,80.74,80.75,176936.0,67.8964,67.9132,67.8628,67.8712,176936.0
2019-04-09 10:00:00,80.74,80.76,80.73,80.75,59584.0,67.8628,67.8796,67.8544,67.8712,59584.0
2019-04-09 10:30:00,80.74,80.76,80.73,80.75,102000.0,67.8628,67.8796,67.8544,67.8712,102000.0
2019-04-09 11:00:00,80.75,80.78,80.74,80.78,66252.0,67.8712,67.8964,67.8628,67.8964,66252.0
2019-04-09 11:30:00,80.77,80.81,80.77,80.81,520631.0,67.888,67.9216,67.888,67.9216,520631.0
2019-04-09 12:00:00,80.81,80.82,80.79,80.79,97004.0,67.9216,67.93,67.9048,67.9048,97004.0
2019-04-09 12:30:00,80.8,80.8,80.78,80.79,79116.0,67.9132,67.9132,67.8964,67.9048,79116.0
2019-04-09 13:00:00,80.79,80.79,80.77,80.77,68479.0,67.9048,67.9048,67.888,67.888,68479.0
2019-04-09 13:30:00,80.78,80.78,80.77,80.78,104349.0,67.8964,67.8964,67.888,67.8964,104349.0
2019-04-09 14:00:00,80.78,80.79,80.77,80.78,86151.0,67.8964,67.9048,67.888,67.8964,86151.0
2019-04-09 14:30:00,80.79,80.79,80.77,80.78,124047.0,67.9048,67.9048,67.888,67.8964,124047.0
2019-04-09 15:00:00,80.77,80.78,80.73,80.73,159754.0,67.888,67.8964,67.8544,67.8544,159754.0
2019-04-09 15:30:00,80.74,80.75,80.72,80.73,185945.0,67.8628,67.8712,67.846,67.8544,185945.0
2019-04-10 09:30:00,80.81,80.87,80.8,80.86,1890839.0,67.9216,67.972,67.9132,67.9636,1890839.0
2019-04-10 10:00:00,80.86,80.89,80.85,80.88,68058.0,67.9636,67.9888,67.9552,67.9804,68058.0
2019-04-10 10:30:00,80.88,80.88,80.85,80.87,69477.0,67.9804,67.9804,67.9552,67.972,69477.0
2019-04-10 11:00:00,80.86,80.87,80.85,80.87,117240.0,67.9636,67.972,67.9552,67.972,117240.0
2019-04-10 11:30:00,80.87,80.88,80.83,80.84,72253.0,67.972,67.9804,67.9384,67.9468,72253.0
2019-04-10 12:00:00,80.84,80.87,80.83,80.86,140775.0,67.9468,67.972,67.9384,67.9636,140775.0
2019-04-10 12:30:00,80.87,80.88,80.85,80.86,58224.0,67.972,67.9804,67.9552,67.9636,58224.0
2019-04-10 13:00:00,80.85,80.9,80.85,80.9,118382.0,67.9552,67.9973,67.9552,67.9973,118382.0
2019-04-10 13:30:00,80.9,80.9,80.88,80.88,70688.0,67.9973,67.9973,67.9804,67.9804,70688.0
2019-04-10 14:00:00,80.89,80.9,80.83,80.84,86819.0,67.9888,67.9973,67.9384,67.9468,86819.0
2019-04-10 14:30:00,80.84,80.87,80.83,80.86,236112.0,67.9468,67.972,67.9384,67.9636,236112.0
2019-04-10 15:00:00,80.86,80.89,80.85,80.88,76359.0,67.9636,67.9888,67.9552,67.9804,76359.0
2019-04-10 15:30:00,80.88,80.9,80.87,80.88,304148.0,67.9804,67.9973,67.972,67.9804,304148.0
2019-04-11 09:30:00,80.81,80.82,80.76,80.79,221068.0,67.9216,67.93,67.8796,67.9048,221068.0
2019-04-11 10:00:00,80.78,80.78,80.75,80.78,138730.0,67.8964,67.8964,67.8712,67.8964,138730.0
2019-04-11 10:30:00,80.77,80.78,80.74,80.76,198922.0,67.888,67.8964,67.8628,67.8796,198922.0
2019-04-11 11:00:00,80.76,80.77,80.74,80.75,121565.0,67.8796,67.888,67.8628,67.8712,121565.0
2019-04-11 11:30:00,80.75,80.78,80.74,80.78,91515.0,67.8712,67.8964,67.8628,67.8964,91515.0
2019-04-11 12:00:00,80.78,80.79,80.77,80.79,44822.0,67.8964,67.9048,67.888,67.9048,44822.0
2019-04-11 12:30:00,80.79,80.79,80.76,80.77,185049.0,67.9048,67.9048,67.8796,67.888,185049.0
2019-04-11 13:00:00,80.76,80.77,80.72,80.72,125027.0,67.8796,67.888,67.846,67.846,125027.0
2019-04-11 13:30:00,80.73,80.76,80.72,80.75,316050.0,67.8544,67.8796,67.846,67.8712,316050.0
2019-04-11 14:00:00,80.75,80.75,80.73,80.74,406924.0,67.8712,67.8712,67.8544,67.8628,406924.0
2019-04-11 14:30:00,80.75,80.75,80.72,80.73,465117.0,67.8712,67.8712,67.846,67.8544,465117.0
2019-04-11 15:00:00,80.73,80.73,80.71,80.73,83455.0,67.8544,67.8544,67.8376,67.8544,83455.0
2019-04-11 15:30:00,80.73,80.74,80.72,80.73,141028.0,67.8544,67.8628,67.846,67.8544,141028.0
2019-04-12 09:30:00,80.67,80.69,80.61,80.63,236842.0,67.8039,67.8207,67.7535,67.7703,236842.0
2019-04-12 10:00:00,80.64,80.67,80.63,80.65,116013.0,67.7787,67.8039,67.7703,67.7871,116013.0
2019-04-12 10:30:00,80.65,80.68,80.63,80.63,70941.0,67.7871,67.8123,67.7703,67.7703,70941.0
2019-04-12 11:00:00,80.63,80.64,80.62,80.64,153625.0,67.7703,67.7787,67.7619,67.7787,153625.0
2019-04-12 11:30:00,80.64,80.65,80.62,80.63,80839.0,67.7787,67.7871,67.7619,67.7703,80839.0
2019-04-12 12:00:00,80.63,80.63,80.61,80.62,317497.0,67.7703,67.7703,67.7535,67.7619,317497.0
2019-04-12 12:30:00,80.62,80.64,80.61,80.64,91386.0,67.7619,67.7787,67.7535,67.7787,91386.0
2019-04-12 13:00:00,80.64,80.65,80.62,80.64,151889.0,67.7787,67.7871,67.7619,67.7787,151889.0
2019-04-12 13:30:00,80.63,80.64,80.61,80.61,73563.0,67.7703,67.7787,67.7535,67.7535,73563.0
2019-04-12 14:00:00,80.61,80.61,80.6,80.6,104215.0,67.7535,67.7535,67.7451,67.7451,104215.0
2019-04-12 14:30:00,80.6,80.62,80.6,80.61,80167.0,67.7451,67.7619,67.7451,67.7535,80167.0
2019-04-12 15:00:00,80.61,80.61,80.59,80.6,117592.0,67.7535,67.7535,67.7367,67.7451,117592.0
2019-04-12 15:30:00,80.59,80.6,80.58,80.59,130661.0,67.7367,67.7451,67.7283,67.7367,130661.0
2019-04-15 09:30:00,80.58,80.62,80.57,80.61,207894.0,67.7283,67.7619,67.7199,67.7535,207894.0
2019-04-15 10:00:00,80.61,80.62,80.59,80.61,93198.0,67.7535,67.7619,67.7367,67.7535,93198.0
2019-04-15 10:30:00,80.61,80.63,80.59,80.61,55249.0,67.7535,67.7703,67.7367,67.7535,55249.0
2019-04-15 11:00:00,80.61,80.61,80.59,80.61,84256.0,67.7535,67.7535,67.7367,67.7535,84256.0
2019-04-15 11:30:00,80.61,80.62,80.6,80.61,97934.0,67.7535,67.7619,67.7451,67.7535,97934.0
2019-04-15 12:00:00,80.61,80.62,80.58,80.6,84898.0,67.7535,67.7619,67.7283,67.7451,84898.0
2019-04-15 12:30:00,80.59,80.6,80.58,80.59,85309.0,67.7367,67.7451,67.7283,67.7367,85309.0
2019-04-15 13:00:00,80.59,80.59,80.57,80.58,83528.0,67.7367,67.7367,67.7199,67.7283,83528.0
2019-04-15 13:30:00,80.57,80.59,80.57,80.59,120559.0,67.7199,67.7367,67.7199,67.7367,120559.0
2019-04-15 14:00:00,80.58,80.59,80.57,80.58,178789.0,67.7283,67.7367,67.7199,67.7283,178789.0
2019-04-15 14:30:00,80.58,80.59,80.57,80.59,268577.0,67.7283,67.7367,67.7199,67.7367,268577.0
2019-04-15 15:00:00,80.58,80.59,80.57,80.58,115662.0,67.7283,67.7367,67.7199,67.7283,115662.0
2019-04-15 15:30:00,80.59,80.6,80.58,80.6,91334.0,67.7367,67.7451,67.7283,67.7451,91334.0
2019-04-16 09:30:00,80.53,80.55,80.51,80.52,183793.0,67.6863,67.7031,67.6695,67.6779,183793.0
2019-04-16 10:00:00,80.52,80.53,80.5,80.52,102244.0,67.6779,67.6863,67.6611,67.6779,102244.0
2019-04-16 10:30:00,80.52,80.53,80.51,80.52,71635.0,67.6779,67.6863,67.6695,67.6779,71635.0
2019-04-16 11:00:00,80.52,80.52,80.5,80.51,92088.0,67.6779,67.6779,67.6611,67.6695,92088.0
2019-04-16 11:30:00,80.5,80.51,80.47,80.48,83662.0,67.6611,67.6695,67.6358,67.6442,83662.0
2019-04-16 12:00:00,80.48,80.5,80.47,80.48,194751.0,67.6442,67.6611,67.6358,67.6442,194751.0
2019-04-16 12:30:00,80.48,80.49,80.45,80.47,46842.0,67.6442,67.6526,67.619,67.6358,46842.0
2019-04-16 13:00:00,80.46,80.49,80.46,80.49,66432.0,67.6274,67.6526,67.6274,67.6526,66432.0
2019-04-16 13:30:00,80.48,80.49,80.46,80.48,110857.0,67.6442,67.6526,67.6274,67.6442,110857.0
2019-04-16 14:00:00,80.48,80.49,80.47,80.48,115728.0,67.6442,67.6526,67.6358,67.6442,115728.0
2019-04-16 14:30:00,80.48,80.49,80.46,80.47,331585.0,67.6442,67.6526,67.6274,67.6358,331585.0
2019-04-16 15:00:00,80.46,80.48,80.45,80.46,158151.0,67.6274,67.6442,67.619,67.6274,158151.0
2019-04-16 15:30:00,80.47,80.48,80.45,80.47,196652.0,67.6358,67.6442,67.619,67.6358,196652.0
2019-04-17 09:30:00,80.47,80.53,80.47,80.52,187504.0,67.6358,67.6863,67.6358,67.6779,187504.0
2019-04-17 10:00:00,80.52,80.54,80.51,80.52,58187.0,67.6779,67.6947,67.6695,67.6779,58187.0
2019-04-17 10:30:00,80.51,80.51,80.49,80.51,35198.0,67.6695,67.6695,67.6526,67.6695,35198.0
2019-04-17 11:00:00,80.51,80.55,80.49,80.55,95285.0,67.6695,67.7031,67.6526,67.7031,95285.0
2019-04-17 11:30:00,80.55,80.57,80.52,80.54,101714.0,67.7031,67.7199,67.6779,67.6947,101714.0
2019-04-17 12:00:00,80.52,80.54,80.52,80.54,60642.0,67.6779,67.6947,67.6779,67.6947,60642.0
2019-04-17 12:30:00,80.54,80.54,80.53,80.54,55209.0,67.6947,67.6947,67.6863,67.6947,55209.0
2019-04-17 13:00:00,80.54,80.54,80.53,80.54,95527.0,67.6947,67.6947,67.6863,67.6947,95527.0
2019-04-17 13:30:00,80.53,80.54,80.52,80.52,222934.0,67.6863,67.6947,67.6779,67.6779,222934.0
2019-04-17 14:00:00,80.52,80.53,80.5,80.51,246338.0,67.6779,67.6863,67.6611,67.6695,246338.0
2019-04-17 14:30:00,80.52,80.52,80.49,80.49,169652.0,67.6779,67.6779,67.6526,67.6526,169652.0
2019-04-17 15:00:00,80.5,80.5,80.48,80.48,198127.0,67.6611,67.6611,67.6442,67.6442,198127.0
2019-04-17 15:30:00,80.48,80.49,80.46,80.48,175032.0,67.6442,67.6526,67.6274,67.6442,175032.0
2019-04-18 09:30:00,80.6,80.63,80.58,80.62,302265.0,67.7451,67.7703,67.7283,67.7619,302265.0
2019-04-18 10:00:00,80.62,80.64,80.6,80.62,66043.0,67.7619,67.7787,67.7451,67.7619,66043.0
2019-04-18 10:30:00,80.62,80.62,80.58,80.59,58893.0,67.7619,67.7619,67.7283,67.7367,58893.0
2019-04-18 11:00:00,80.59,80.59,80.55,80.57,150942.0,67.7367,67.7367,67.7031,67.7199,150942.0
2019-04-18 11:30:00,80.56,80.56,80.53,80.56,95931.0,67.7115,67.7115,67.6863,67.7115,95931.0
2019-04-18 12:00:00,80.55,80.58,80.55,80.58,75541.0,67.7031,67.7283,67.7031,67.7283,75541.0
2019-04-18 12:30:00,80.58,80.6,80.57,80.59,65867.0,67.7283,67.7451,67.7199,67.7367,65867.0
2019-04-18 13:00:00,80.6,80.6,80.57,80.58,105531.0,67.7451,67.7451,67.7199,67.7283,105531.0
2019-04-18 13:30:00,80.57,80.59,80.56,80.57,89231.0,67.7199,67.7367,67.7115,67.7199,89231.0
2019-04-18 14:00:00,80.57,80.58,80.56,80.57,76336.0,67.7199,67.7283,67.7115,67.7199,76336.0
2019-04-18 14:30:00,80.58,80.58,80.57,80.58,138727.0,67.7283,67.7283,67.7199,67.7283,138727.0
2019-04-18 15:00:00,80.58,80.58,80.57,80.58,102333.0,67.7283,67.7283,67.7199,67.7283,102333.0
2019-04-18 15:30:00,80.58,80.58,80.57,80.57,99847.0,67.7283,67.7283,67.7199,67.7199,99847.0
2019-04-22 09:30:00,80.58,80.58,80.48,80.48,144432.0,67.7283,67.7283,67.6442,67.6442,144432.0
2019-04-22 10:00:00,80.48,80.5,80.48,80.5,71467.0,67.6442,67.6611,67.6442,67.6611,71467.0
2019-04-22 10:30:00,80.5,80.52,80.48,80.48,84146.0,67.6611,67.6779,67.6442,67.6442,84146.0
2019-04-22 11:00:00,80.49,80.52,80.49,80.49,236713.0,67.6526,67.6779,67.6526,67.6526,236713.0
2019-04-22 11:30:00,80.5,80.51,80.48,80.49,100277.0,67.6611,67.6695,67.6442,67.6526,100277.0
2019-04-22 12:00:00,80.48,80.5,80.46,80.48,211648.0,67.6442,67.6611,67.6274,67.6442,211648.0
2019-04-22 12:30:00,80.48,80.49,80.47,80.48,96009.0,67.6442,67.6526,67.6358,67.6442,96009.0
2019-04-22 13:00:00,80.48,80.51,80.48,80.5,157785.0,67.6442,67.6695,67.6442,67.6611,157785.0
2019-04-22 13:30:00,80.51,80.51,80.49,80.5,110765.0,67.6695,67.6695,67.6526,67.6611,110765.0
2019-04-22 14:00:00,80.5,80.5,80.47,80.49,143112.0,67.6611,67.6611,67.6358,67.6526,143112.0
2019-04-22 14:30:00,80.49,80.5,80.47,80.48,104545.0,67.6526,67.6611,67.6358,67.6442,104545.0
2019-04-22 15:00:00,80.48,80.5,80.47,80.48,100039.0,67.6442,67.6611,67.6358,67.6442,100039.0
2019-04-22 15:30:00,80.48,80.5,80.47,80.48,122956.0,67.6442,67.6611,67.6358,67.6442,122956.0
2019-04-23 09:30:00,80.6,80.64,80.6,80.63,114922.0,67.7451,67.7787,67.7451,67.7703,114922.0
2019-04-23 10:00:00,80.63,80.65,80.61,80.64,81315.0,67.7703,67.7871,67.7535,67.7787,81315.0
2019-04-23 10:30:00,80.64,80.65,80.61,80.63,52368.0,67.7787,67.7871,67.7535,67.7703,52368.0
2019-04-23 11:00:00,80.63,80.63,80.57,80.61,566840.0,67.7703,67.7703,67.7199,67.7535,566840.0
2019-04-23 11:30:00,80.6,80.62,80.6,80.62,73291.0,67.7451,67.7619,67.7451,67.7619,73291.0
2019-04-23 12:00:00,80.61,80.64,80.61,80.64,125263.0,67.7535,67.7787,67.7535,67.7787,125263.0
2019-04-23 12:30:00,80.64,80.65,80.6,80.62,712817.0,67.7787,67.7871,67.7451,67.7619,712817.0
2019-04-23 13:00:00,80.61,80.62,80.61,80.62,149000.0,67.7535,67.7619,67.7535,67.7619,149000.0
2019-04-23 13:30:00,80.62,80.62,80.61,80.61,100763.0,67.7619,67.7619,67.7535,67.7535,100763.0
2019-04-23 14:00:00,80.62,80.64,80.61,80.64,186840.0,67.7619,67.7787,67.7535,67.7787,186840.0
2019-04-23 14:30:00,80.64,80.64,80.63,80.64,117222.0,67.7787,67.7787,67.7703,67.7787,117222.0
2019-04-23 15:00:00,80.64,80.64,80.63,80.64,161120.0,67.7787,67.7787,67.7703,67.7787,161120.0
2019-04-23 15:30:00,80.63,80.64,80.63,80.64,101999.0,67.7703,67.7787,67.7703,67.7787,101999.0
2019-04-24 09:30:00,80.8,80.81,80.76,80.8,132621.0,67.9132,67.9216,67.8796,67.9132,132621.0
2019-04-24 10:00:00,80.81,80.85,80.8,80.84,107318.0,67.9216,67.9552,67.9132,67.9468,107318.0
2019-04-24 10:30:00,80.83,80.84,80.82,80.83,55851.0,67.9384,67.9468,67.93,67.9384,55851.0
2019-04-24 11:00:00,80.83,80.85,80.82,80.85,137042.0,67.9384,67.9552,67.93,67.9552,137042.0
2019-04-24 11:30:00,80.84,80.85,80.82,80.83,138365.0,67.9468,67.9552,67.93,67.9384,138365.0
2019-04-24 12:00:00,80.83,80.84,80.82,80.83,70630.0,67.9384,67.9468,67.93,67.9384,70630.0
2019-04-24 12:30:00,80.83,80.84,80.82,80.84,46734.0,67.9384,67.9468,67.93,67.9468,46734.0
2019-04-24 13:00:00,80.84,80.85,80.82,80.82,119320.0,67.9468,67.9552,67.93,67.93,119320.0
2019-04-24 13:30:00,80.83,80.84,80.82,80.83,71387.0,67.9384,67.9468,67.93,67.9384,71387.0
2019-04-24 14:00:00,80.83,80.84,80.83,80.84,80517.0,67.9384,67.9468,67.9384,67.9468,80517.0
2019-04-24 14:30:00,80.84,80.84,80.83,80.84,90727.0,67.9468,67.9468,67.9384,67.9468,90727.0
2019-04-24 15:00:00,80.83,80.84,80.83,80.84,54636.0,67.9384,67.9468,67.9384,67.9468,54636.0
2019-04-24 15:30:00,80.84,80.86,80.83,80.85,167259.0,67.9468,67.9636,67.9384,67.9552,167259.0
2019-04-25 09:30:00,80.85,80.88,80.81,80.82,121911.0,67.9552,67.9804,67.9216,67.93,121911.0
2019-04-25 10:00:00,80.82,80.84,80.81,80.84,81847.0,67.93,67.9468,67.9216,67.9468,81847.0
2019-04-25 10:30:00,80.84,80.84,80.81,80.81,52837.0,67.9468,67.9468,67.9216,67.9216,52837.0
2019-04-25 11:00:00,80.81,80.84,80.8,80.82,98256.0,67.9216,67.9468,67.9132,67.93,98256.0
2019-04-25 11:30:00,80.81,80.82,80.8,80.81,57321.0,67.9216,67.93,67.9132,67.9216,57321.0
2019-04-25 12:00:00,80.82,80.82,80.8,80.8,119682.0,67.93,67.93,67.9132,67.9132,119682.0
2019-04-25 12:30:00,80.8,80.81,80.8,80.81,55052.0,67.9132,67.9216,67.9132,67.9216,55052.0
2019-04-25 13:00:00,80.8,80.81,80.78,80.79,80320.0,67.9132,67.9216,67.8964,67.9048,80320.0
2019-04-25 13:30:00,80.79,80.81,80.77,80.81,87303.0,67.9048,67.9216,67.888,67.9216,87303.0
2019-04-25 14:00:00,80.81,80.81,80.79,80.81,87917.0,67.9216,67.9216,67.9048,67.9216,87917.0
2019-04-25 14:30:00,80.81,80.82,80.8,80.82,73234.0,67.9216,67.93,67.9132,67.93,73234.0
2019-04-25 15:00:00,80.81,80.83,80.81,80.83,89528.0,67.9216,67.9384,67.9216,67.9384,89528.0
2019-04-25 15:30:00,80.82,80.83,80.8,80.82,101915.0,67.93,67.9384,67.9132,67.93,101915.0
2019-04-26 09:30:00,81.01,81.05,81.0,81.02,155637.0,68.0897,68.1233,68.0813,68.0981,155637.0
2019-04-26 10:00:00,81.02,81.04,81.01,81.04,122177.0,68.0981,68.1149,68.0897,68.1149,122177.0
2019-04-26 10:30:00,81.04,81.04,81.0,81.02,54285.0,68.1149,68.1149,68.0813,68.0981,54285.0
2019-04-26 11:00:00,81.03,81.03,80.99,81.01,79227.0,68.1065,68.1065,68.0729,68.0897,79227.0
2019-04-26 11:30:00,81.02,81.02,81.01,81.01,118130.0,68.0981,68.0981,68.0897,68.0897,118130.0
2019-04-26 12:00:00,81.01,81.02,81.01,81.02,59521.0,68.0897,68.0981,68.0897,68.0981,59521.0
2019-04-26 12:30:00,81.02,81.02,81.0,81.0,74293.0,68.0981,68.0981,68.0813,68.0813,74293.0
2019-04-26 13:00:00,81.01,81.03,81.0,81.03,81926.0,68.0897,68.1065,68.0813,68.1065,81926.0
2019-04-26 13:30:00,81.03,81.03,81.0,81.0,107405.0,68.1065,68.1065,68.0813,68.0813,107405.0
2019-04-26 14:00:00,81.01,81.01,80.98,80.99,120082.0,68.0897,68.0897,68.0645,68.0729,120082.0
2019-04-26 14:30:00,80.98,81.0,80.98,81.0,62775.0,68.0645,68.0813,68.0645,68.0813,62775.0
2019-04-26 15:00:00,81.0,81.02,80.99,81.01,113999.0,68.0813,68.0981,68.0729,68.0897,113999.0
2019-04-26 15:30:00,81.01,81.02,81.0,81.0,154265.0,68.0897,68.0981,68.0813,68.0813,154265.0
2019-04-29 09:30:00,80.9,80.91,80.88,80.91,151362.0,67.9973,68.0057,67.9804,68.0057,151362.0
2019-04-29 10:00:00,80.9,80.92,80.9,80.91,66714.0,67.9973,68.0141,67.9973,68.0057,66714.0
2019-04-29 10:30:00,80.92,80.92,80.89,80.91,79330.0,68.0141,68.0141,67.9888,68.0057,79330.0
2019-04-29 11:00:00,80.9,80.91,80.87,80.89,170396.0,67.9973,68.0057,67.972,67.9888,170396.0
2019-04-29 11:30:00,80.88,80.89,80.85,80.86,85067.0,67.9804,67.9888,67.9552,67.9636,85067.0
2019-04-29 12:00:00,80.86,80.86,80.83,80.83,57448.0,67.9636,67.9636,67.9384,67.9384,57448.0
2019-04-29 12:30:00,80.84,80.85,80.83,80.85,33686.0,67.9468,67.9552,67.9384,67.9552,33686.0
2019-04-29 13:00:00,80.85,80.85,80.83,80.83,62275.0,67.9552,67.9552,67.9384,67.9384,62275.0
2019-04-29 13:30:00,80.83,80.84,80.82,80.82,73039.0,67.9384,67.9468,67.93,67.93,73039.0
2019-04-29 14:00:00,80.82,80.83,80.81,80.82,135518.0,67.93,67.9384,67.9216,67.93,135518.0
2019-04-29 14:30:00,80.83,80.83,80.81,80.83,72111.0,67.9384,67.9384,67.9216,67.9384,72111.0
2019-04-29 15:00:00,80.83,80.83,80.8,80.83,491830.0,67.9384,67.9384,67.9132,67.9384,491830.0
2019-04-29 15:30:00,80.83,80.84,80.82,80.84,159027.0,67.9384,67.9468,67.93,67.9468,159027.0
2019-04-30 09:30:00,80.8,80.9,80.8,80.9,384640.0,67.9132,67.9973,67.9132,67.9973,384640.0
2019-04-30 10:00:00,80.89,80.94,80.89,80.92,448796.0,67.9888,68.0309,67.9888,68.0141,448796.0
2019-04-30 10:30:00,80.91,80.94,80.91,80.92,139455.0,68.0057,68.0309,68.0057,68.0141,139455.0
2019-04-30 11:00:00,80.93,80.95,80.93,80.95,99137.0,68.0225,68.0393,68.0225,68.0393,99137.0
2019-04-30 11:30:00,80.94,80.95,80.91,80.92,42798.0,68.0309,68.0393,68.0057,68.0141,42798.0
2019-04-30 12:00:00,80.92,80.93,80.9,80.92,69837.0,68.0141,68.0225,67.9973,68.0141,69837.0
2019-04-30 12:30:00,80.92,80.93,80.91,80.93,58008.0,68.0141,68.0225,68.0057,68.0225,58008.0
2019-04-30 13:00:00,80.92,80.94,80.92,80.93,61690.0,68.0141,68.0309,68.0141,68.0225,61690.0
2019-04-30 13:30:00,80.94,80.94,80.93,80.93,95982.0,68.0309,68.0309,68.0225,68.0225,95982.0
2019-04-30 14:00:00,80.93,80.95,80.92,80.95,198254.0,68.0225,68.0393,68.0141,68.0393,198254.0
2019-04-30 14:30:00,80.95,80.96,80.93,80.94,224931.0,68.0393,68.0477,68.0225,68.0309,224931.0
2019-04-30 15:00:00,80.94,80.96,80.93,80.95,133767.0,68.0309,68.0477,68.0225,68.0393,133767.0
2019-04-30 15:30:00,80.95,80.96,80.93,80.95,211536.0,68.0393,68.0477,68.0225,68.0393,211536.0
2019-05-01 09:30:00,80.78,80.83,80.77,80.8,212980.0,68.0601,68.1023,68.0517,68.077,212980.0
2019-05-01 10:00:00,80.8,80.91,80.8,80.9,181202.0,68.077,68.1697,68.077,68.1612,181202.0
2019-05-01 10:30:00,80.9,80.9,80.87,80.9,59000.0,68.1612,68.1612,68.136,68.1612,59000.0
2019-05-01 11:00:00,80.9,80.93,80.89,80.92,80986.0,68.1612,68.1865,68.1528,68.1781,80986.0
2019-05-01 11:30:00,80.91,80.93,80.89,80.9,77918.0,68.1697,68.1865,68.1528,68.1612,77918.0
2019-05-01 12:00:00,80.9,80.91,80.87,80.9,107029.0,68.1612,68.1697,68.136,68.1612,107029.0
2019-05-01 12:30:00,80.89,80.9,80.88,80.88,61633.0,68.1528,68.1612,68.1444,68.1444,61633.0
2019-05-01 13:00:00,80.88,80.89,80.86,80.89,51845.0,68.1444,68.1528,68.1275,68.1528,51845.0
2019-05-01 13:30:00,80.89,80.91,80.87,80.9,108591.0,68.1528,68.1697,68.136,68.1612,108591.0
2019-05-01 14:00:00,80.91,81.02,80.89,81.01,336372.0,68.1697,68.2623,68.1528,68.2539,336372.0
2019-05-01 14:30:00,81.0,81.02,80.75,80.76,328961.0,68.2455,68.2623,68.0349,68.0433,328961.0
2019-05-01 15:00:00,80.77,80.77,80.71,80.73,157712.0,68.0517,68.0517,68.0012,68.018,157712.0
2019-05-01 15:30:00,80.73,80.78,80.72,80.76,111449.0,68.018,68.0601,68.0096,68.0433,111449.0
2019-05-02 09:30:00,80.71,80.73,80.67,80.7,208670.0,68.0012,68.018,67.9675,67.9927,208670.0
2019-05-02 10:00:00,80.7,80.7,80.66,80.68,126709.0,67.9927,67.9927,67.959,67.9759,126709.0
2019-05-02 10:30:00,80.67,80.68,80.62,80.63,74603.0,67.9675,67.9759,67.9253,67.9338,74603.0
2019-05-02 11:00:00,80.62,80.63,80.55,80.57,210540.0,67.9253,67.9338,67.8663,67.8832,210540.0
2019-05-02 11:30:00,80.56,80.58,80.54,80.57,63571.0,67.8748,67.8916,67.8579,67.8832,63571.0
2019-05-02 12:00:00,80.57,80.57,80.54,80.57,38140.0,67.8832,67.8832,67.8579,67.8832,38140.0
2019-05-02 12:30:00,80.56,80.57,80.52,80.54,110613.0,67.8748,67.8832,67.8411,67.8579,110613.0
2019-05-02 13:00:00,80.54,80.55,80.53,80.55,70835.0,67.8579,67.8663,67.8495,67.8663,70835.0
2019-05-02 13:30:00,80.55,80.56,80.54,80.56,65511.0,67.8663,67.8748,67.8579,67.8748,65511.0
2019-05-02 14:00:00,80.56,80.57,80.55,80.56,442649.0,67.8748,67.8832,67.8663,67.8748,442649.0
2019-05-02 14:30:00,80.57,80.59,80.56,80.56,157545.0,67.8832,67.9001,67.8748,67.8748,157545.0
2019-05-02 15:00:00,80.57,80.6,80.56,80.59,179089.0,67.8832,67.9085,67.8748,67.9001,179089.0
2019-05-02 15:30:00,80.6,80.6,80.58,80.59,202106.0,67.9085,67.9085,67.8916,67.9001,202106.0
2019-05-03 09:30:00,80.72,80.74,80.71,80.73,143549.0,68.0096,68.0264,68.0012,68.018,143549.0
2019-05-03 10:00:00,80.73,80.79,80.72,80.74,177098.0,68.018,68.0686,68.0096,68.0264,177098.0
2019-05-03 10:30:00,80.73,80.75,80.72,80.74,115359.0,68.018,68.0349,68.0096,68.0264,115359.0
2019-05-03 11:00:00,80.73,80.76,80.72,80.76,154086.0,68.018,68.0433,68.0096,68.0433,154086.0
2019-05-03 11:30:00,80.76,80.76,80.68,80.69,136825.0,68.0433,68.0433,67.9759,67.9843,136825.0
2019-05-03 12:00:00,80.69,80.71,80.68,80.71,56488.0,67.9843,68.0012,67.9759,68.0012,56488.0
2019-05-03 12:30:00,80.71,80.73,80.7,80.72,83649.0,68.0012,68.018,67.9927,68.0096,83649.0
2019-05-03 13:00:00,80.72,80.72,80.7,80.71,117236.0,68.0096,68.0096,67.9927,68.0012,117236.0
2019-05-03 13:30:00,80.72,80.72,80.7,80.72,77688.0,68.0096,68.0096,67.9927,68.0096,77688.0
2019-05-03 14:00:00,80.72,80.73,80.71,80.71,128171.0,68.0096,68.018,68.0012,68.0012,128171.0
2019-05-03 14:30:00,80.71,80.72,80.71,80.71,110850.0,68.0012,68.0096,68.0012,68.0012,110850.0
2019-05-03 15:00:00,80.72,80.72,80.71,80.72,100592.0,68.0096,68.0096,68.0012,68.0096,100592.0
2019-05-03 15:30:00,80.72,80.74,80.71,80.74,254830.0,68.0096,68.0264,68.0012,68.0264,254830.0
2019-05-06 09:30:00,80.86,80.87,80.82,80.82,155649.0,68.1275,68.136,68.0938,68.0938,155649.0
2019-05-06 10:00:00,80.83,80.84,80.82,80.84,133616.0,68.1023,68.1107,68.0938,68.1107,133616.0
2019-05-06 10:30:00,80.84,80.86,80.83,80.85,208926.0,68.1107,68.1275,68.1023,68.1191,208926.0
2019-05-06 11:00:00,80.85,80.87,80.84,80.84,211655.0,68.1191,68.136,68.1107,68.1107,211655.0
2019-05-06 11:30:00,80.85,80.87,80.84,80.87,106808.0,68.1191,68.136,68.1107,68.136,106808.0
2019-05-06 12:00:00,80.87,80.9,80.86,80.9,100375.0,68.136,68.1612,68.1275,68.1612,100375.0
2019-05-06 12:30:00,80.9,80.9,80.88,80.9,95525.0,68.1612,68.1612,68.1444,68.1612,95525.0
2019-05-06 13:00:00,80.9,80.91,80.86,80.86,155529.0,68.1612,68.1697,68.1275,68.1275,155529.0
2019-05-06 13:30:00,80.87,80.9,80.86,80.88,535646.0,68.136,68.1612,68.1275,68.1444,535646.0
2019-05-06 14:00:00,80.88,80.88,80.85,80.86,113708.0,68.1444,68.1444,68.1191,68.1275,113708.0
2019-05-06 14:30:00,80.86,80.86,80.83,80.83,88383.0,68.1275,68.1275,68.1023,68.1023,88383.0
2019-05-06 15:00:00,80.84,80.85,80.83,80.83,95065.0,68.1107,68.1191,68.1023,68.1023,95065.0
2019-05-06 15:30:00,80.84,80.85,80.83,80.83,136212.0,68.1107,68.1191,68.1023,68.1023,136212.0
2019-05-07 09:30:00,80.95,80.95,80.91,80.94,137142.0,68.2034,68.2034,68.1697,68.1949,137142.0
2019-05-07 10:00:00,80.94,80.97,80.93,80.94,124148.0,68.1949,68.2202,68.1865,68.1949,124148.0
2019-05-07 10:30:00,80.95,80.95,80.93,80.93,181216.0,68.2034,68.2034,68.1865,68.1865,181216.0
2019-05-07 11:00:00,80.94,80.94,80.92,80.94,396735.0,68.1949,68.1949,68.1781,68.1949,396735.0
2019-05-07 11:30:00,80.93,80.95,80.93,80.95,1122097.0,68.1865,68.2034,68.1865,68.2034,1122097.0
2019-05-07 12:00:00,80.95,80.98,80.95,80.96,85039.0,68.2034,68.2286,68.2034,68.2118,85039.0
2019-05-07 12:30:00,80.95,80.96,80.94,80.95,123287.0,68.2034,68.2118,68.1949,68.2034,123287.0
2019-05-07 13:00:00,80.96,81.0,80.94,80.98,124943.0,68.2118,68.2455,68.1949,68.2286,124943.0
2019-05-07 13:30:00,80.98,81.0,80.98,80.99,254240.0,68.2286,68.2455,68.2286,68.2371,254240.0
2019-05-07 14:00:00,81.0,81.0,80.97,80.97,253542.0,68.2455,68.2455,68.2202,68.2202,253542.0
2019-05-07 14:30:00,80.98,80.99,80.97,80.98,107362.0,68.2286,68.2371,68.2202,68.2286,107362.0
2019-05-07 15:00:00,80.97,80.99,80.97,80.98,87601.0,68.2202,68.2371,68.2202,68.2286,87601.0
2019-05-07 15:30:00,80.98,80.99,80.96,80.97,130355.0,68.2286,68.2371,68.2118,68.2202,130355.0
2019-05-08 09:30:00,81.02,81.05,80.99,81.05,437614.0,68.2623,68.2876,68.2371,68.2876,437614.0
2019-05-08 10:00:00,81.05,81.05,81.03,81.04,438423.0,68.2876,68.2876,68.2708,68.2792,438423.0
2019-05-08 10:30:00,81.04,81.06,80.95,80.95,353054.0,68.2792,68.296,68.2034,68.2034,353054.0
2019-05-08 11:00:00,80.96,81.02,80.95,81.02,296593.0,68.2118,68.2623,68.2034,68.2623,296593.0
2019-05-08 11:30:00,81.02,81.03,80.98,80.98,271739.0,68.2623,68.2708,68.2286,68.2286,271739.0
2019-05-08 12:00:00,80.98,81.0,80.98,81.0,208010.0,68.2286,68.2455,68.2286,68.2455,208010.0
2019-05-08 12:30:00,81.0,81.0,80.98,80.98,228103.0,68.2455,68.2455,68.2286,68.2286,228103.0
2019-05-08 13:00:00,80.98,80.99,80.9,80.92,250581.0,68.2286,68.2371,68.1612,68.1781,250581.0
2019-05-08 13:30:00,80.92,80.93,80.91,80.92,257981.0,68.1781,68.1865,68.1697,68.1781,257981.0
2019-05-08 14:00:00,80.92,80.93,80.92,80.92,684775.0,68.1781,68.1865,68.1781,68.1781,684775.0
2019-05-08 14:30:00,80.92,80.94,80.92,80.94,283579.0,68.1781,68.1949,68.1781,68.1949,283579.0
2019-05-08 15:00:00,80.94,80.94,80.9,80.92,477013.0,68.1949,68.1949,68.1612,68.1781,477013.0
2019-05-08 15:30:00,80.92,80.92,80.9,80.9,411901.0,68.1781,68.1781,68.1612,68.1612,411901.0
2019-05-09 09:30:00,81.05,81.07,80.99,81.02,251647.0,68.2876,68.3045,68.2371,68.2623,251647.0
2019-05-09 10:00:00,81.02,81.05,81.01,81.02,130306.0,68.2623,68.2876,68.2539,68.2623,130306.0
2019-05-09 10:30:00,81.03,81.04,80.98,81.0,193788.0,68.2708,68.2792,68.2286,68.2455,193788.0
2019-05-09 11:00:00,80.99,81.0,80.95,80.98,145455.0,68.2371,68.2455,68.2034,68.2286,145455.0
2019-05-09 11:30:00,80.98,80.99,80.95,80.97,227059.0,68.2286,68.2371,68.2034,68.2202,227059.0
2019-05-09 12:00:00,80.97,80.97,80.93,80.95,57788.0,68.2202,68.2202,68.1865,68.2034,57788.0
2019-05-09 12:30:00,80.95,80.95,80.88,80.89,64971.0,68.2034,68.2034,68.1444,68.1528,64971.0
2019-05-09 13:00:00,80.89,80.96,80.86,80.95,167076.0,68.1528,68.2118,68.1275,68.2034,167076.0
2019-05-09 13:30:00,80.95,80.97,80.9,80.95,120747.0,68.2034,68.2202,68.1612,68.2034,120747.0
2019-05-09 14:00:00,80.96,80.97,80.92,80.92,111477.0,68.2118,68.2202,68.1781,68.1781,111477.0
2019-05-09 14:30:00,80.92,80.96,80.92,80.95,118611.0,68.1781,68.2118,68.1781,68.2034,118611.0
2019-05-09 15:00:00,80.95,80.97,80.94,80.97,101803.0,68.2034,68.2202,68.1949,68.2202,101803.0
2019-05-09 15:30:00,80.97,80.98,80.96,80.97,126395.0,68.2202,68.2286,68.2118,68.2202,126395.0
2019-05-10 09:30:00,80.99,81.02,80.95,81.02,396327.0,68.2371,68.2623,68.2034,68.2623,396327.0
2019-05-10 10:00:00,81.02,81.05,81.01,81.04,385569.0,68.2623,68.2876,68.2539,68.2792,385569.0
2019-05-10 10:30:00,81.04,81.06,81.02,81.06,280302.0,68.2792,68.296,68.2623,68.296,280302.0
2019-05-10 11:00:00,81.06,81.07,81.04,81.06,391941.0,68.296,68.3045,68.2792,68.296,391941.0
2019-05-10 11:30:00,81.06,81.07,81.03,81.04,319930.0,68.296,68.3045,68.2708,68.2792,319930.0
2019-05-10 12:00:00,81.04,81.06,81.03,81.06,158827.0,68.2792,68.296,68.2708,68.296,158827.0
2019-05-10 12:30:00,81.06,81.06,81.04,81.06,256726.0,68.296,68.296,68.2792,68.296,256726.0
2019-05-10 13:00:00,81.06,81.07,81.0,81.01,321239.0,68.296,68.3045,68.2455,68.2539,321239.0
2019-05-10 13:30:00,81.01,81.02,80.98,81.0,319078.0,68.2539,68.2623,68.2286,68.2455,319078.0
2019-05-10 14:00:00,81.0,81.01,80.99,81.01,340310.0,68.2455,68.2539,68.2371,68.2539,340310.0
2019-05-10 14:30:00,81.01,81.02,81.0,81.01,371289.0,68.2539,68.2623,68.2455,68.2539,371289.0
2019-05-10 15:00:00,81.02,81.02,80.95,80.98,326150.0,68.2623,68.2623,68.2034,68.2286,326150.0
2019-05-10 15:30:00,80.98,81.01,80.97,80.97,611235.0,68.2286,68.2539,68.2202,68.2202,611235.0
2019-05-13 09:30:00,81.12,81.15,81.1,81.12,328913.0,68.3466,68.3719,68.3297,68.3466,328913.0
2019-05-13 10:00:00,81.13,81.15,81.11,81.11,314412.0,68.355,68.3719,68.3382,68.3382,314412.0
2019-05-13 10:30:00,81.12,81.15,81.1,81.15,322845.0,68.3466,68.3719,68.3297,68.3719,322845.0
2019-05-13 11:00:00,81.15,81.19,81.13,81.19,312438.0,68.3719,68.4056,68.355,68.4056,312438.0
2019-05-13 11:30:00,81.19,81.2,81.17,81.17,171216.0,68.4056,68.414,68.3887,68.3887,171216.0
2019-05-13 12:00:00,81.17,81.19,81.16,81.19,93400.0,68.3887,68.4056,68.3803,68.4056,93400.0
2019-05-13 12:30:00,81.19,81.19,81.16,81.18,110163.0,68.4056,68.4056,68.3803,68.3971,110163.0
2019-05-13 13:00:00,81.17,81.19,81.16,81.18,119762.0,68.3887,68.4056,68.3803,68.3971,119762.0
2019-05-13 13:30:00,81.18,81.18,81.13,81.14,89861.0,68.3971,68.3971,68.355,68.3634,89861.0
2019-05-13 14:00:00,81.14,81.16,81.11,81.14,693324.0,68.3634,68.3803,68.3382,68.3634,693324.0
2019-05-13 14:30:00,81.14,81.16,81.13,81.14,241810.0,68.3634,68.3803,68.355,68.3634,241810.0
2019-05-13 15:00:00,81.14,81.17,81.14,81.17,202822.0,68.3634,68.3887,68.3634,68.3887,202822.0
2019-05-13 15:30:00,81.17,81.17,81.14,81.15,260697.0,68.3887,68.3887,68.3634,68.3719,260697.0
2019-05-14 09:30:00,81.16,81.19,81.14,81.19,303513.0,68.3803,68.4056,68.3634,68.4056,303513.0
2019-05-14 10:00:00,81.19,81.19,81.18,81.19,308149.0,68.4056,68.4056,68.3971,68.4056,308149.0
2019-05-14 10:30:00,81.19,81.19,81.16,81.17,420912.0,68.4056,68.4056,68.3803,68.3887,420912.0
2019-05-14 11:00:00,81.17,81.17,81.14,81.14,322585.0,68.3887,68.3887,68.3634,68.3634,322585.0
2019-05-14 11:30:00,81.15,81.15,81.14,81.14,163809.0,68.3719,68.3719,68.3634,68.3634,163809.0
2019-05-14 12:00:00,81.15,81.17,81.14,81.17,287153.0,68.3719,68.3887,68.3634,68.3887,287153.0
2019-05-14 12:30:00,81.17,81.17,81.16,81.17,166039.0,68.3887,68.3887,68.3803,68.3887,166039.0
2019-05-14 13:00:00,81.17,81.17,81.16,81.17,211053.0,68.3887,68.3887,68.3803,68.3887,211053.0
2019-05-14 13:30:00,81.17,81.18,81.15,81.16,350938.0,68.3887,68.3971,68.3719,68.3803,350938.0
2019-05-14 14:00:00,81.15,81.18,81.15,81.17,314956.0,68.3719,68.3971,68.3719,68.3887,314956.0
2019-05-14 14:30:00,81.17,81.19,81.17,81.17,407197.0,68.3887,68.4056,68.3887,68.3887,407197.0
2019-05-14 15:00:00,81.17,81.18,81.14,81.17,363944.0,68.3887,68.3971,68.3634,68.3887,363944.0
2019-05-14 15:30:00,81.17,81.2,81.17,81.18,619946.0,68.3887,68.414,68.3887,68.3971,619946.0
2019-05-15 09:30:00,81.34,81.36,81.29,81.3,161712.0,68.532,68.5488,68.4898,68.4983,161712.0
2019-05-15 10:00:00,81.29,81.32,81.25,81.25,144676.0,68.4898,68.5151,68.4561,68.4561,144676.0
2019-05-15 10:30:00,81.26,81.29,81.23,81.25,157282.0,68.4646,68.4898,68.4393,68.4561,157282.0
2019-05-15 11:00:00,81.26,81.27,81.22,81.23,188656.0,68.4646,68.473,68.4308,68.4393,188656.0
2019-05-15 11:30:00,81.22,81.26,81.22,81.25,206303.0,68.4308,68.4646,68.4308,68.4561,206303.0
2019-05-15 12:00:00,81.24,81.28,81.23,81.27,199209.0,68.4477,68.4814,68.4393,68.473,199209.0
2019-05-15 12:30:00,81.28,81.29,81.27,81.29,133326.0,68.4814,68.4898,68.473,68.4898,133326.0
2019-05-15 13:00:00,81.29,81.29,81.27,81.28,77653.0,68.4898,68.4898,68.473,68.4814,77653.0
2019-05-15 13:30:00,81.28,81.28,81.26,81.28,102014.0,68.4814,68.4814,68.4646,68.4814,102014.0
2019-05-15 14:00:00,81.28,81.28,81.25,81.27,100895.0,68.4814,68.4814,68.4561,68.473,100895.0
2019-05-15 14:30:00,81.27,81.28,81.25,81.28,146999.0,68.473,68.4814,68.4561,68.4814,146999.0
2019-05-15 15:00:00,81.28,81.29,81.26,81.29,86342.0,68.4814,68.4898,68.4646,68.4898,86342.0
2019-05-15 15:30:00,81.29,81.3,81.28,81.29,124793.0,68.4898,68.4983,68.4814,68.4898,124793.0
2019-05-16 09:30:00,81.24,81.24,81.17,81.18,205609.0,68.4477,68.4477,68.3887,68.3971,205609.0
2019-05-16 10:00:00,81.17,81.2,81.17,81.17,71875.0,68.3887,68.414,68.3887,68.3887,71875.0
2019-05-16 10:30:00,81.17,81.2,81.17,81.2,102997.0,68.3887,68.414,68.3887,68.414,102997.0
2019-05-16 11:00:00,81.19,81.21,81.17,81.19,205018.0,68.4056,68.4224,68.3887,68.4056,205018.0
2019-05-16 11:30:00,81.19,81.2,81.18,81.2,76557.0,68.4056,68.414,68.3971,68.414,76557.0
2019-05-16 12:00:00,81.2,81.2,81.18,81.19,46432.0,68.414,68.414,68.3971,68.4056,46432.0
2019-05-16 12:30:00,81.19,81.2,81.18,81.2,32202.0,68.4056,68.414,68.3971,68.414,32202.0
2019-05-16 13:00:00,81.2,81.2,81.18,81.19,88376.0,68.414,68.414,68.3971,68.4056,88376.0
2019-05-16 13:30:00,81.2,81.21,81.19,81.2,135733.0,68.414,68.4224,68.4056,68.414,135733.0
2019-05-16 14:00:00,81.2,81.21,81.18,81.19,103486.0,68.414,68.4224,68.3971,68.4056,103486.0
2019-05-16 14:30:00,81.19,81.2,81.18,81.18,77681.0,68.4056,68.414,68.3971,68.3971,77681.0
2019-05-16 15:00:00,81.19,81.2,81.18,81.19,173899.0,68.4056,68.414,68.3971,68.4056,173899.0
2019-05-16 15:30:00,81.2,81.2,81.18,81.2,466444.0,68.414,68.414,68.3971,68.414,466444.0
2019-05-17 09:30:00,81.3,81.31,81.22,81.23,175793.0,68.4983,68.5067,68.4308,68.4393,175793.0
2019-05-17 10:00:00,81.23,81.23,81.18,81.19,145010.0,68.4393,68.4393,68.3971,68.4056,145010.0
2019-05-17 10:30:00,81.2,81.22,81.15,81.16,88250.0,68.414,68.4308,68.3719,68.3803,88250.0
2019-05-17 11:00:00,81.17,81.21,81.16,81.19,158056.0,68.3887,68.4224,68.3803,68.4056,158056.0
2019-05-17 11:30:00,81.19,81.21,81.18,81.21,72501.0,68.4056,68.4224,68.3971,68.4224,72501.0
2019-05-17 12:00:00,81.2,81.22,81.2,81.21,113527.0,68.414,68.4308,68.414,68.4224,113527.0
2019-05-17 12:30:00,81.22,81.22,81.18,81.19,120446.0,68.4308,68.4308,68.3971,68.4056,120446.0
2019-05-17 13:00:00,81.18,81.2,81.17,81.2,115684.0,68.3971,68.414,68.3887,68.414,115684.0
2019-05-17 13:30:00,81.2,81.22,81.19,81.2,79942.0,68.414,68.4308,68.4056,68.414,79942.0
2019-05-17 14:00:00,81.2,81.22,81.2,81.22,152088.0,68.414,68.4308,68.414,68.4308,152088.0
2019-05-17 14:30:00,81.21,81.22,81.19,81.21,121713.0,68.4224,68.4308,68.4056,68.4224,121713.0
2019-05-17 15:00:00,81.22,81.25,81.21,81.23,104137.0,68.4308,68.4561,68.4224,68.4393,104137.0
2019-05-17 15:30:00,81.23,81.24,81.21,81.21,81781.0,68.4393,68.4477,68.4224,68.4224,81781.0
2019-05-20 09:30:00,81.21,81.25,81.2,81.2,343427.0,68.4224,68.4561,68.414,68.414,343427.0
2019-05-20 10:00:00,81.2,81.22,81.18,81.19,66120.0,68.414,68.4308,68.3971,68.4056,66120.0
2019-05-20 10:30:00,81.19,81.2,81.16,81.17,62454.0,68.4056,68.414,68.3803,68.3887,62454.0
2019-05-20 11:00:00,81.17,81.19,81.16,81.17,130626.0,68.3887,68.4056,68.3803,68.3887,130626.0
2019-05-20 11:30:00,81.17,81.19,81.16,81.17,79010.0,68.3887,68.4056,68.3803,68.3887,79010.0
2019-05-20 12:00:00,81.17,81.17,81.13,81.15,99508.0,68.3887,68.3887,68.355,68.3719,99508.0
2019-05-20 12:30:00,81.14,81.15,81.13,81.14,101473.0,68.3634,68.3719,68.355,68.3634,101473.0
2019-05-20 13:00:00,81.14,81.15,81.12,81.12,80230.0,68.3634,68.3719,68.3466,68.3466,80230.0
2019-05-20 13:30:00,81.13,81.14,81.11,81.13,171406.0,68.355,68.3634,68.3382,68.355,171406.0
2019-05-20 14:00:00,81.13,81.15,81.12,81.14,115336.0,68.355,68.3719,68.3466,68.3634,115336.0
2019-05-20 14:30:00,81.15,81.15,81.12,81.13,122941.0,68.3719,68.3719,68.3466,68.355,122941.0
2019-05-20 15:00:00,81.13,81.14,81.11,81.14,125086.0,68.355,68.3634,68.3382,68.3634,125086.0
2019-05-20 15:30:00,81.13,81.14,81.11,81.12,315681.0,68.355,68.3634,68.3382,68.3466,315681.0
2019-05-21 09:30:00,81.11,81.12,81.09,81.12,222264.0,68.3382,68.3466,68.3213,68.3466,222264.0
2019-05-21 10:00:00,81.12,81.12,81.1,81.1,112315.0,68.3466,68.3466,68.3297,68.3297,112315.0
2019-05-21 10:30:00,81.11,81.11,81.05,81.06,78028.0,68.3382,68.3382,68.2876,68.296,78028.0
2019-05-21 11:00:00,81.06,81.08,81.05,81.08,83869.0,68.296,68.3129,68.2876,68.3129,83869.0
2019-05-21 11:30:00,81.08,81.08,81.07,81.07,76827.0,68.3129,68.3129,68.3045,68.3045,76827.0
2019-05-21 12:00:00,81.08,81.08,81.07,81.08,172911.0,68.3129,68.3129,68.3045,68.3129,172911.0
2019-05-21 12:30:00,81.08,81.1,81.08,81.09,59459.0,68.3129,68.3297,68.3129,68.3213,59459.0
2019-05-21 13:00:00,81.09,81.1,81.08,81.08,80513.0,68.3213,68.3297,68.3129,68.3129,80513.0
2019-05-21 13:30:00,81.09,81.09,81.08,81.09,144698.0,68.3213,68.3213,68.3129,68.3213,144698.0
2019-05-21 14:00:00,81.08,81.09,81.07,81.08,66671.0,68.3129,68.3213,68.3045,68.3129,66671.0
2019-05-21 14:30:00,81.08,81.09,81.07,81.09,145563.0,68.3129,68.3213,68.3045,68.3213,145563.0
2019-05-21 15:00:00,81.09,81.1,81.08,81.09,111878.0,68.3213,68.3297,68.3129,68.3213,111878.0
2019-05-21 15:30:00,81.09,81.09,81.07,81.08,279625.0,68.3213,68.3213,68.3045,68.3129,279625.0
2019-05-22 09:30:00,81.12,81.2,81.12,81.2,363231.0,68.3466,68.414,68.3466,68.414,363231.0
2019-05-22 10:00:00,81.2,81.23,81.19,81.22,366672.0,68.414,68.4393,68.4056,68.4308,366672.0
2019-05-22 10:30:00,81.22,81.24,81.21,81.24,242587.0,68.4308,68.4477,68.4224,68.4477,242587.0
2019-05-22 11:00:00,81.23,81.25,81.23,81.24,276975.0,68.4393,68.4561,68.4393,68.4477,276975.0
2019-05-22 11:30:00,81.25,81.26,81.24,81.26,229752.0,68.4561,68.4646,68.4477,68.4646,229752.0
2019-05-22 12:00:00,81.26,81.27,81.24,81.26,260659.0,68.4646,68.473,68.4477,68.4646,260659.0
2019-05-22 12:30:00,81.26,81.26,81.25,81.26,158731.0,68.4646,68.4646,68.4561,68.4646,158731.0
2019-05-22 13:00:00,81.26,81.26,81.25,81.26,211687.0,68.4646,68.4646,68.4561,68.4646,211687.0
2019-05-22 13:30:00,81.26,81.26,81.23,81.24,336464.0,68.4646,68.4646,68.4393,68.4477,336464.0
2019-05-22 14:00:00,81.24,81.26,81.24,81.26,261109.0,68.4477,68.4646,68.4477,68.4646,261109.0
2019-05-22 14:30:00,81.26,81.26,81.22,81.23,290998.0,68.4646,68.4646,68.4308,68.4393,290998.0
2019-05-22 15:00:00,81.23,81.25,81.23,81.24,283589.0,68.4393,68.4561,68.4393,68.4477,283589.0
2019-05-22 15:30:00,81.25,81.27,81.22,81.23,562618.0,68.4561,68.473,68.4308,68.4393,562618.0
2019-05-23 09:30:00,81.31,81.41,81.31,81.4,562768.0,68.5067,68.5909,68.5067,68.5825,562768.0
2019-05-23 10:00:00,81.4,81.44,81.39,81.42,376287.0,68.5825,68.6162,68.5741,68.5994,376287.0
2019-05-23 10:30:00,81.42,81.43,81.4,81.42,310274.0,68.5994,68.6078,68.5825,68.5994,310274.0
2019-05-23 11:00:00,81.42,81.46,81.42,81.45,296333.0,68.5994,68.6331,68.5994,68.6246,296333.0
2019-05-23 11:30:00,81.45,81.49,81.45,81.48,261267.0,68.6246,68.6583,68.6246,68.6499,261267.0
2019-05-23 12:00:00,81.48,81.51,81.48,81.51,395076.0,68.6499,68.6752,68.6499,68.6752,395076.0
2019-05-23 12:30:00,81.51,81.54,81.5,81.53,279099.0,68.6752,68.7005,68.6668,68.692,279099.0
2019-05-23 13:00:00,81.53,81.57,81.53,81.54,336292.0,68.692,68.7257,68.692,68.7005,336292.0
2019-05-23 13:30:00,81.53,81.54,81.53,81.54,263848.0,68.692,68.7005,68.692,68.7005,263848.0
2019-05-23 14:00:00,81.54,81.57,81.53,81.56,357735.0,68.7005,68.7257,68.692,68.7173,357735.0
2019-05-23 14:30:00,81.56,81.58,81.56,81.56,359949.0,68.7173,68.7342,68.7173,68.7173,359949.0
2019-05-23 15:00:00,81.56,81.58,81.51,81.52,684381.0,68.7173,68.7342,68.6752,68.6836,684381.0
2019-05-23 15:30:00,81.52,81.53,81.5,81.5,557587.0,68.6836,68.692,68.6668,68.6668,557587.0
2019-05-24 09:30:00,81.51,81.51,81.46,81.49,106110.0,68.6752,68.6752,68.6331,68.6583,106110.0
2019-05-24 10:00:00,81.48,81.49,81.46,81.48,150313.0,68.6499,68.6583,68.6331,68.6499,150313.0
2019-05-24 10:30:00,81.48,81.52,81.47,81.51,158096.0,68.6499,68.6836,68.6415,68.6752,158096.0
2019-05-24 11:00:00,81.51,81.52,81.49,81.51,210372.0,68.6752,68.6836,68.6583,68.6752,210372.0
2019-05-24 11:30:00,81.51,81.51,81.48,81.49,113171.0,68.6752,68.6752,68.6499,68.6583,113171.0
2019-05-24 12:00:00,81.49,81.5,81.47,81.48,83836.0,68.6583,68.6668,68.6415,68.6499,83836.0
2019-05-24 12:30:00,81.48,81.49,81.47,81.48,65313.0,68.6499,68.6583,68.6415,68.6499,65313.0
2019-05-24 13:00:00,81.48,81.51,81.47,81.51,112807.0,68.6499,68.6752,68.6415,68.6752,112807.0
2019-05-24 13:30:00,81.51,81.51,81.5,81.51,91565.0,68.6752,68.6752,68.6668,68.6752,91565.0
2019-05-24 14:00:00,81.51,81.51,81.5,81.5,73056.0,68.6752,68.6752,68.6668,68.6668,73056.0
2019-05-24 14:30:00,81.5,81.52,81.5,81.52,151087.0,68.6668,68.6836,68.6668,68.6836,151087.0
2019-05-24 15:00:00,81.52,81.52,81.51,81.52,135173.0,68.6836,68.6836,68.6752,68.6836,135173.0
2019-05-24 15:30:00,81.52,81.53,81.51,81.53,162971.0,68.6836,68.692,68.6752,68.692,162971.0
2019-05-28 09:30:00,81.64,81.67,81.6,81.61,161657.0,68.7847,68.81,68.751,68.7594,161657.0
2019-05-28 10:00:00,81.6,81.6,81.58,81.59,94395.0,68.751,68.751,68.7342,68.7426,94395.0
2019-05-28 10:30:00,81.59,81.63,81.59,81.62,200643.0,68.7426,68.7763,68.7426,68.7679,200643.0
2019-05-28 11:00:00,81.63,81.64,81.61,81.63,213147.0,68.7763,68.7847,68.7594,68.7763,213147.0
2019-05-28 11:30:00,81.63,81.69,81.62,81.67,183752.0,68.7763,68.8268,68.7679,68.81,183752.0
2019-05-28 12:00:00,81.67,81.68,81.65,81.65,110113.0,68.81,68.8184,68.7931,68.7931,110113.0
2019-05-28 12:30:00,81.65,81.67,81.65,81.67,96413.0,68.7931,68.81,68.7931,68.81,96413.0
2019-05-28 13:00:00,81.67,81.67,81.63,81.65,147622.0,68.81,68.81,68.7763,68.7931,147622.0
2019-05-28 13:30:00,81.64,81.67,81.64,81.67,99277.0,68.7847,68.81,68.7847,68.81,99277.0
2019-05-28 14:00:00,81.67,81.68,81.65,81.66,90217.0,68.81,68.8184,68.7931,68.8016,90217.0
2019-05-28 14:30:00,81.66,81.68,81.64,81.65,135184.0,68.8016,68.8184,68.7847,68.7931,135184.0
2019-05-28 15:00:00,81.65,81.66,81.64,81.65,112282.0,68.7931,68.8016,68.7847,68.7931,112282.0
2019-05-28 15:30:00,81.66,81.67,81.65,81.65,170766.0,68.8016,68.81,68.7931,68.7931,170766.0
2019-05-29 09:30:00,81.75,81.79,81.74,81.77,195677.0,68.8774,68.9111,68.869,68.8942,195677.0
2019-05-29 10:00:00,81.77,81.78,81.76,81.77,169791.0,68.8942,68.9027,68.8858,68.8942,169791.0
2019-05-29 10:30:00,81.77,81.81,81.76,81.8,270892.0,68.8942,68.9279,68.8858,68.9195,270892.0
2019-05-29 11:00:00,81.81,81.81,81.78,81.81,277193.0,68.9279,68.9279,68.9027,68.9279,277193.0
2019-05-29 11:30:00,81.81,81.86,81.8,81.86,183546.0,68.9279,68.9701,68.9195,68.9701,183546.0
2019-05-29 12:00:00,81.85,81.85,81.81,81.81,185035.0,68.9616,68.9616,68.9279,68.9279,185035.0
2019-05-29 12:30:00,81.81,81.82,81.8,81.8,136059.0,68.9279,68.9364,68.9195,68.9195,136059.0
2019-05-29 13:00:00,81.8,81.81,81.73,81.75,402656.0,68.9195,68.9279,68.8605,68.8774,402656.0
2019-05-29 13:30:00,81.75,81.76,81.73,81.75,235132.0,68.8774,68.8858,68.8605,68.8774,235132.0
2019-05-29 14:00:00,81.76,81.77,81.74,81.76,149256.0,68.8858,68.8942,68.869,68.8858,149256.0
2019-05-29 14:30:00,81.76,81.77,81.75,81.76,291139.0,68.8858,68.8942,68.8774,68.8858,291139.0
2019-05-29 15:00:00,81.75,81.76,81.7,81.71,181020.0,68.8774,68.8858,68.8353,68.8437,181020.0
2019-05-29 15:30:00,81.71,81.71,81.66,81.68,350458.0,68.8437,68.8437,68.8016,68.8184,350458.0
2019-05-30 09:30:00,81.74,81.75,81.67,81.67,90264.0,68.869,68.8774,68.81,68.81,90264.0
2019-05-30 10:00:00,81.67,81.7,81.67,81.69,83663.0,68.81,68.8353,68.81,68.8268,83663.0
2019-05-30 10:30:00,81.69,81.72,81.68,81.72,163677.0,68.8268,68.8521,68.8184,68.8521,163677.0
2019-05-30 11:00:00,81.72,81.78,81.71,81.77,137124.0,68.8521,68.9027,68.8437,68.8942,137124.0
2019-05-30 11:30:00,81.77,81.79,81.77,81.79,204954.0,68.8942,68.9111,68.8942,68.9111,204954.0
2019-05-30 12:00:00,81.79,81.8,81.78,81.8,191430.0,68.9111,68.9195,68.9027,68.9195,191430.0
2019-05-30 12:30:00,81.79,81.81,81.78,81.79,161895.0,68.9111,68.9279,68.9027,68.9111,161895.0
2019-05-30 13:00:00,81.79,81.81,81.78,81.8,116887.0,68.9111,68.9279,68.9027,68.9195,116887.0
2019-05-30 13:30:00,81.8,81.82,81.8,81.82,136138.0,68.9195,68.9364,68.9195,68.9364,136138.0
2019-05-30 14:00:00,81.81,81.84,81.8,81.82,180056.0,68.9279,68.9532,68.9195,68.9364,180056.0
2019-05-30 14:30:00,81.83,81.86,81.82,81.86,182147.0,68.9448,68.9701,68.9364,68.9701,182147.0
2019-05-30 15:00:00,81.85,81.91,81.85,81.89,342648.0,68.9616,69.0122,68.9616,68.9953,342648.0
2019-05-30 15:30:00,81.88,81.9,81.86,81.89,149765.0,68.9869,69.0038,68.9701,68.9953,149765.0
2019-05-31 09:30:00,82.04,82.1,81.98,82.03,530065.0,69.1217,69.1723,69.0712,69.1133,530065.0
2019-05-31 10:00:00,82.03,82.08,82.02,82.08,261106.0,69.1133,69.1554,69.1049,69.1554,261106.0
2019-05-31 10:30:00,82.08,82.08,82.03,82.06,1100101.0,69.1554,69.1554,69.1133,69.1386,1100101.0
2019-05-31 11:00:00,82.06,82.06,82.02,82.05,594373.0,69.1386,69.1386,69.1049,69.1302,594373.0
2019-05-31 11:30:00,82.04,82.09,82.04,82.09,151153.0,69.1217,69.1639,69.1217,69.1639,151153.0
2019-05-31 12:00:00,82.09,82.1,82.06,82.09,90517.0,69.1639,69.1723,69.1386,69.1639,90517.0
2019-05-31 12:30:00,82.09,82.12,82.08,82.11,147399.0,69.1639,69.1891,69.1554,69.1807,147399.0
2019-05-31 13:00:00,82.11,82.16,82.07,82.14,201230.0,69.1807,69.2228,69.147,69.206,201230.0
2019-05-31 13:30:00,82.13,82.17,82.11,82.15,216233.0,69.1976,69.2313,69.1807,69.2144,216233.0
2019-05-31 14:00:00,82.15,82.19,82.13,82.17,895787.0,69.2144,69.2481,69.1976,69.2313,895787.0
2019-05-31 14:30:00,82.17,82.21,82.13,82.17,234584.0,69.2313,69.265,69.1976,69.2313,234584.0
2019-05-31 15:00:00,82.17,82.2,82.14,82.17,395816.0,69.2313,69.2565,69.206,69.2313,395816.0
2019-05-31 15:30:00,82.17,82.23,82.17,82.21,843455.0,69.2313,69.2818,69.2313,69.265,843455.0
2019-06-03 09:30:00,82.14,82.17,82.1,82.16,294550.0,69.3687,69.3941,69.3349,69.3856,294550.0
2019-06-03 10:00:00,82.17,82.18,82.1,82.11,263162.0,69.3941,69.4025,69.3349,69.3434,263162.0
2019-06-03 10:30:00,82.11,82.12,82.06,82.08,120503.0,69.3434,69.3518,69.3012,69.318,120503.0
2019-06-03 11:00:00,82.08,82.11,82.07,82.08,126666.0,69.318,69.3434,69.3096,69.318,126666.0
2019-06-03 11:30:00,82.07,82.09,82.04,82.09,221864.0,69.3096,69.3265,69.2843,69.3265,221864.0
2019-06-03 12:00:00,82.08,82.11,82.08,82.1,94014.0,69.318,69.3434,69.318,69.3349,94014.0
2019-06-03 12:30:00,82.09,82.12,82.09,82.11,569498.0,69.3265,69.3518,69.3265,69.3434,569498.0
2019-06-03 13:00:00,82.12,82.17,82.1,82.17,269008.0,69.3518,69.3941,69.3349,69.3941,269008.0
2019-06-03 13:30:00,82.17,82.19,82.15,82.17,283541.0,69.3941,69.4109,69.3772,69.3941,283541.0
2019-06-03 14:00:00,82.18,82.18,82.14,82.17,332120.0,69.4025,69.4025,69.3687,69.3941,332120.0
2019-06-03 14:30:00,82.17,82.24,82.16,82.23,259502.0,69.3941,69.4532,69.3856,69.4447,259502.0
2019-06-03 15:00:00,82.24,82.32,82.23,82.3,546365.0,69.4532,69.5207,69.4447,69.5038,546365.0
2019-06-03 15:30:00,82.31,82.31,82.25,82.25,226902.0,69.5123,69.5123,69.4616,69.4616,226902.0
2019-06-04 09:30:00,82.16,82.21,82.09,82.16,229137.0,69.3856,69.4278,69.3265,69.3856,229137.0
2019-06-04 10:00:00,82.16,82.18,82.12,82.14,245567.0,69.3856,69.4025,69.3518,69.3687,245567.0
2019-06-04 10:30:00,82.14,82.14,82.05,82.06,238930.0,69.3687,69.3687,69.2927,69.3012,238930.0
2019-06-04 11:00:00,82.06,82.09,82.05,82.08,155912.0,69.3012,69.3265,69.2927,69.318,155912.0
2019-06-04 11:30:00,82.08,82.09,82.07,82.09,119554.0,69.318,69.3265,69.3096,69.3265,119554.0
2019-06-04 12:00:00,82.09,82.12,82.08,82.09,235299.0,69.3265,69.3518,69.318,69.3265,235299.0
2019-06-04 12:30:00,82.09,82.1,82.04,82.06,119714.0,69.3265,69.3349,69.2843,69.3012,119714.0
2019-06-04 13:00:00,82.06,82.09,82.03,82.09,150073.0,69.3012,69.3265,69.2758,69.3265,150073.0
2019-06-04 13:30:00,82.09,82.1,82.06,82.09,220248.0,69.3265,69.3349,69.3012,69.3265,220248.0
2019-06-04 14:00:00,82.09,82.11,82.08,82.11,150338.0,69.3265,69.3434,69.318,69.3434,150338.0
2019-06-04 14:30:00,82.11,82.15,82.1,82.14,214442.0,69.3434,69.3772,69.3349,69.3687,214442.0
2019-06-04 15:00:00,82.13,82.14,82.12,82.12,94208.0,69.3603,69.3687,69.3518,69.3518,94208.0
2019-06-04 15:30:00,82.13,82.15,82.12,82.13,550145.0,69.3603,69.3772,69.3518,69.3603,550145.0
2019-06-05 09:30:00,82.18,82.28,82.17,82.27,228425.0,69.4025,69.487,69.3941,69.4785,228425.0
2019-06-05 10:00:00,82.27,82.27,82.16,82.19,352004.0,69.4785,69.4785,69.3856,69.4109,352004.0
2019-06-05 10:30:00,82.19,82.23,82.17,82.17,322019.0,69.4109,69.4447,69.3941,69.3941,322019.0
2019-06-05 11:00:00,82.17,82.2,82.13,82.14,210649.0,69.3941,69.4194,69.3603,69.3687,210649.0
2019-06-05 11:30:00,82.13,82.14,82.1,82.12,132488.0,69.3603,69.3687,69.3349,69.3518,132488.0
2019-06-05 12:00:00,82.13,82.15,82.11,82.14,135000.0,69.3603,69.3772,69.3434,69.3687,135000.0
2019-06-05 12:30:00,82.15,82.15,82.08,82.08,131968.0,69.3772,69.3772,69.318,69.318,131968.0
2019-06-05 13:00:00,82.08,82.1,82.07,82.09,202201.0,69.318,69.3349,69.3096,69.3265,202201.0
2019-06-05 13:30:00,82.09,82.11,82.09,82.11,215311.0,69.3265,69.3434,69.3265,69.3434,215311.0
2019-06-05 14:00:00,82.1,82.12,82.09,82.1,297691.0,69.3349,69.3518,69.3265,69.3349,297691.0
2019-06-05 14:30:00,82.09,82.11,82.07,82.09,281763.0,69.3265,69.3434,69.3096,69.3265,281763.0
2019-06-05 15:00:00,82.09,82.11,82.08,82.1,200903.0,69.3265,69.3434,69.318,69.3349,200903.0
2019-06-05 15:30:00,82.1,82.16,82.09,82.11,2094609.0,69.3349,69.3856,69.3265,69.3434,2094609.0
2019-06-06 09:30:00,82.17,82.22,82.13,82.22,166893.0,69.3941,69.4363,69.3603,69.4363,166893.0
2019-06-06 10:00:00,82.21,82.23,82.2,82.22,85586.0,69.4278,69.4447,69.4194,69.4363,85586.0
2019-06-06 10:30:00,82.22,82.24,82.21,82.23,155026.0,69.4363,69.4532,69.4278,69.4447,155026.0
2019-06-06 11:00:00,82.23,82.24,82.2,82.22,196405.0,69.4447,69.4532,69.4194,69.4363,196405.0
2019-06-06 11:30:00,82.22,82.26,82.21,82.24,148810.0,69.4363,69.4701,69.4278,69.4532,148810.0
2019-06-06 12:00:00,82.24,82.24,82.21,82.21,179320.0,69.4532,69.4532,69.4278,69.4278,179320.0
2019-06-06 12:30:00,82.21,82.22,82.2,82.22,176554.0,69.4278,69.4363,69.4194,69.4363,176554.0
2019-06-06 13:00:00,82.22,82.22,82.17,82.17,156625.0,69.4363,69.4363,69.3941,69.3941,156625.0
2019-06-06 13:30:00,82.17,82.19,82.17,82.19,155233.0,69.3941,69.4109,69.3941,69.4109,155233.0
2019-06-06 14:00:00,82.19,82.19,82.15,82.16,181157.0,69.4109,69.4109,69.3772,69.3856,181157.0
2019-06-06 14:30:00,82.15,82.16,82.07,82.13,299522.0,69.3772,69.3856,69.3096,69.3603,299522.0
2019-06-06 15:00:00,82.14,82.15,82.1,82.13,397539.0,69.3687,69.3772,69.3349,69.3603,397539.0
2019-06-06 15:30:00,82.13,82.13,82.09,82.11,343572.0,69.3603,69.3603,69.3265,69.3434,343572.0
2019-06-07 09:30:00,82.36,82.42,82.34,82.4,231136.0,69.5545,69.6052,69.5376,69.5883,231136.0
2019-06-07 10:00:00,82.4,82.43,82.39,82.41,192561.0,69.5883,69.6136,69.5798,69.5967,192561.0
2019-06-07 10:30:00,82.41,82.45,82.4,82.42,126311.0,69.5967,69.6305,69.5883,69.6052,126311.0
2019-06-07 11:00:00,82.42,82.43,82.38,82.38,191977.0,69.6052,69.6136,69.5714,69.5714,191977.0
2019-06-07 11:30:00,82.38,82.39,82.3,82.3,96091.0,69.5714,69.5798,69.5038,69.5038,96091.0
2019-06-07 12:00:00,82.31,82.36,82.3,82.36,57621.0,69.5123,69.5545,69.5038,69.5545,57621.0
2019-06-07 12:30:00,82.35,82.36,82.34,82.36,241403.0,69.5461,69.5545,69.5376,69.5545,241403.0
2019-06-07 13:00:00,82.36,82.38,82.28,82.3,172814.0,69.5545,69.5714,69.487,69.5038,172814.0
2019-06-07 13:30:00,82.31,82.34,82.3,82.33,190388.0,69.5123,69.5376,69.5038,69.5292,190388.0
2019-06-07 14:00:00,82.33,82.33,82.28,82.31,92496.0,69.5292,69.5292,69.487,69.5123,92496.0
2019-06-07 14:30:00,82.31,82.32,82.29,82.31,84501.0,69.5123,69.5207,69.4954,69.5123,84501.0
2019-06-07 15:00:00,82.31,82.34,82.3,82.31,155264.0,69.5123,69.5376,69.5038,69.5123,155264.0
2019-06-07 15:30:00,82.31,82.32,82.28,82.32,470197.0,69.5123,69.5207,69.487,69.5207,470197.0
2019-06-10 09:30:00,82.26,82.26,82.19,82.2,313935.0,69.4701,69.4701,69.4109,69.4194,313935.0
2019-06-10 10:00:00,82.2,82.21,82.18,82.2,187199.0,69.4194,69.4278,69.4025,69.4194,187199.0
2019-06-10 10:30:00,82.19,82.21,82.17,82.19,138581.0,69.4109,69.4278,69.3941,69.4109,138581.0
2019-06-10 11:00:00,82.18,82.21,82.18,82.2,195218.0,69.4025,69.4278,69.4025,69.4194,195218.0
2019-06-10 11:30:00,82.21,82.21,82.17,82.18,154253.0,69.4278,69.4278,69.3941,69.4025,154253.0
2019-06-10 12:00:00,82.17,82.19,82.15,82.19,136075.0,69.3941,69.4109,69.3772,69.4109,136075.0
2019-06-10 12:30:00,82.19,82.19,82.16,82.17,131376.0,69.4109,69.4109,69.3856,69.3941,131376.0
2019-06-10 13:00:00,82.17,82.18,82.14,82.16,63874.0,69.3941,69.4025,69.3687,69.3856,63874.0
2019-06-10 13:30:00,82.15,82.19,82.15,82.17,111432.0,69.3772,69.4109,69.3772,69.3941,111432.0
2019-06-10 14:00:00,82.17,82.21,82.17,82.18,433434.0,69.3941,69.4278,69.3941,69.4025,433434.0
2019-06-10 14:30:00,82.18,82.18,82.15,82.16,96497.0,69.4025,69.4025,69.3772,69.3856,96497.0
2019-06-10 15:00:00,82.16,82.17,82.15,82.15,133371.0,69.3856,69.3941,69.3772,69.3772,133371.0
2019-06-10 15:30:00,82.16,82.16,82.14,82.15,213142.0,69.3856,69.3856,69.3687,69.3772,213142.0
2019-06-11 09:30:00,82.12,82.13,82.08,82.11,309200.0,69.3518,69.3603,69.318,69.3434,309200.0
2019-06-11 10:00:00,82.11,82.13,82.1,82.11,114387.0,69.3434,69.3603,69.3349,69.3434,114387.0
2019-06-11 10:30:00,82.11,82.14,82.11,82.13,68830.0,69.3434,69.3687,69.3434,69.3603,68830.0
2019-06-11 11:00:00,82.13,82.13,82.1,82.11,197782.0,69.3603,69.3603,69.3349,69.3434,197782.0
2019-06-11 11:30:00,82.11,82.14,82.1,82.13,237434.0,69.3434,69.3687,69.3349,69.3603,237434.0
2019-06-11 12:00:00,82.13,82.15,82.12,82.14,219961.0,69.3603,69.3772,69.3518,69.3687,219961.0
2019-06-11 12:30:00,82.13,82.16,82.13,82.15,75676.0,69.3603,69.3856,69.3603,69.3772,75676.0
2019-06-11 13:00:00,82.14,82.17,82.14,82.16,162617.0,69.3687,69.3941,69.3687,69.3856,162617.0
2019-06-11 13:30:00,82.16,82.17,82.14,82.16,126610.0,69.3856,69.3941,69.3687,69.3856,126610.0
2019-06-11 14:00:00,82.16,82.17,82.14,82.17,181166.0,69.3856,69.3941,69.3687,69.3941,181166.0
2019-06-11 14:30:00,82.16,82.18,82.15,82.17,105912.0,69.3856,69.4025,69.3772,69.3941,105912.0
2019-06-11 15:00:00,82.16,82.17,82.13,82.14,65515.0,69.3856,69.3941,69.3603,69.3687,65515.0
2019-06-11 15:30:00,82.14,82.14,82.09,82.11,572053.0,69.3687,69.3687,69.3265,69.3434,572053.0
2019-06-12 09:30:00,82.15,82.2,82.12,82.19,99503.0,69.3772,69.4194,69.3518,69.4109,99503.0
2019-06-12 10:00:00,82.2,82.23,82.18,82.22,95984.0,69.4194,69.4447,69.4025,69.4363,95984.0
2019-06-12 10:30:00,82.22,82.25,82.21,82.23,132583.0,69.4363,69.4616,69.4278,69.4447,132583.0
2019-06-12 11:00:00,82.23,82.25,82.2,82.2,151937.0,69.4447,69.4616,69.4194,69.4194,151937.0
2019-06-12 11:30:00,82.21,82.23,82.18,82.23,150500.0,69.4278,69.4447,69.4025,69.4447,150500.0
2019-06-12 12:00:00,82.23,82.24,82.2,82.2,55059.0,69.4447,69.4532,69.4194,69.4194,55059.0
2019-06-12 12:30:00,82.2,82.22,82.19,82.2,94341.0,69.4194,69.4363,69.4109,69.4194,94341.0
2019-06-12 13:00:00,82.19,82.22,82.18,82.22,229669.0,69.4109,69.4363,69.4025,69.4363,229669.0
2019-06-12 13:30:00,82.22,82.23,82.19,82.21,108566.0,69.4363,69.4447,69.4109,69.4278,108566.0
2019-06-12 14:00:00,82.21,82.24,82.2,82.22,188955.0,69.4278,69.4532,69.4194,69.4363,188955.0
2019-06-12 14:30:00,82.22,82.22,82.18,82.19,143215.0,69.4363,69.4363,69.4025,69.4109,143215.0
2019-06-12 15:00:00,82.2,82.22,82.19,82.22,139629.0,69.4194,69.4363,69.4109,69.4363,139629.0
2019-06-12 15:30:00,82.23,82.23,82.21,82.22,138195.0,69.4447,69.4447,69.4278,69.4363,138195.0
2019-06-13 09:30:00,82.3,82.32,82.28,82.31,140477.0,69.5038,69.5207,69.487,69.5123,140477.0
2019-06-13 10:00:00,82.3,82.33,82.29,82.29,114751.0,69.5038,69.5292,69.4954,69.4954,114751.0
2019-06-13 10:30:00,82.3,82.33,82.29,82.32,133565.0,69.5038,69.5292,69.4954,69.5207,133565.0
2019-06-13 11:00:00,82.33,82.34,82.32,82.34,85311.0,69.5292,69.5376,69.5207,69.5376,85311.0
2019-06-13 11:30:00,82.34,82.35,82.32,82.33,123784.0,69.5376,69.5461,69.5207,69.5292,123784.0
2019-06-13 12:00:00,82.33,82.36,82.32,82.36,103050.0,69.5292,69.5545,69.5207,69.5545,103050.0
2019-06-13 12:30:00,82.36,82.37,82.34,82.34,129634.0,69.5545,69.563,69.5376,69.5376,129634.0
2019-06-13 13:00:00,82.34,82.36,82.34,82.36,146405.0,69.5376,69.5545,69.5376,69.5545,146405.0
2019-06-13 13:30:00,82.36,82.4,82.35,82.39,136568.0,69.5545,69.5883,69.5461,69.5798,136568.0
2019-06-13 14:00:00,82.4,82.43,82.39,82.4,78843.0,69.5883,69.6136,69.5798,69.5883,78843.0
2019-06-13 14:30:00,82.4,82.42,82.37,82.4,132787.0,69.5883,69.6052,69.563,69.5883,132787.0
2019-06-13 15:00:00,82.39,82.42,82.37,82.38,163512.0,69.5798,69.6052,69.563,69.5714,163512.0
2019-06-13 15:30:00,82.37,82.4,82.37,82.38,191681.0,69.563,69.5883,69.563,69.5714,191681.0
2019-06-14 09:30:00,82.31,82.38,82.3,82.37,144186.0,69.5123,69.5714,69.5038,69.563,144186.0
2019-06-14 10:00:00,82.36,82.41,82.36,82.38,116256.0,69.5545,69.5967,69.5545,69.5714,116256.0
2019-06-14 10:30:00,82.38,82.39,82.34,82.35,79016.0,69.5714,69.5798,69.5376,69.5461,79016.0
2019-06-14 11:00:00,82.34,82.4,82.34,82.4,155502.0,69.5376,69.5883,69.5376,69.5883,155502.0
2019-06-14 11:30:00,82.4,82.4,82.36,82.38,165530.0,69.5883,69.5883,69.5545,69.5714,165530.0
2019-06-14 12:00:00,82.38,82.39,82.37,82.38,87477.0,69.5714,69.5798,69.563,69.5714,87477.0
2019-06-14 12:30:00,82.39,82.42,82.38,82.41,179292.0,69.5798,69.6052,69.5714,69.5967,179292.0
2019-06-14 13:00:00,82.4,82.41,82.39,82.4,96561.0,69.5883,69.5967,69.5798,69.5883,96561.0
2019-06-14 13:30:00,82.39,82.4,82.36,82.38,163315.0,69.5798,69.5883,69.5545,69.5714,163315.0
2019-06-14 14:00:00,82.38,82.38,82.37,82.37,101239.0,69.5714,69.5714,69.563,69.563,101239.0
2019-06-14 14:30:00,82.36,82.38,82.35,82.36,228971.0,69.5545,69.5714,69.5461,69.5545,228971.0
2019-06-14 15:00:00,82.36,82.37,82.35,82.37,122346.0,69.5545,69.563,69.5461,69.563,122346.0
2019-06-14 15:30:00,82.37,82.39,82.35,82.38,152604.0,69.563,69.5798,69.5461,69.5714,152604.0
2019-06-17 09:30:00,82.3,82.39,82.3,82.33,166083.0,69.5038,69.5798,69.5038,69.5292,166083.0
2019-06-17 10:00:00,82.33,82.34,82.32,82.34,79601.0,69.5292,69.5376,69.5207,69.5376,79601.0
2019-06-17 10:30:00,82.34,82.36,82.31,82.36,346875.0,69.5376,69.5545,69.5123,69.5545,346875.0
2019-06-17 11:00:00,82.37,82.41,82.36,82.41,100646.0,69.563,69.5967,69.5545,69.5967,100646.0
2019-06-17 11:30:00,82.41,82.42,82.39,82.42,385538.0,69.5967,69.6052,69.5798,69.6052,385538.0
2019-06-17 12:00:00,82.42,82.43,82.41,82.42,148891.0,69.6052,69.6136,69.5967,69.6052,148891.0
2019-06-17 12:30:00,82.42,82.42,82.39,82.4,101825.0,69.6052,69.6052,69.5798,69.5883,101825.0
2019-06-17 13:00:00,82.4,82.41,82.39,82.41,161046.0,69.5883,69.5967,69.5798,69.5967,161046.0
2019-06-17 13:30:00,82.41,82.41,82.39,82.4,166556.0,69.5967,69.5967,69.5798,69.5883,166556.0
2019-06-17 14:00:00,82.4,82.42,82.39,82.42,329736.0,69.5883,69.6052,69.5798,69.6052,329736.0
2019-06-17 14:30:00,82.42,82.42,82.4,82.41,70639.0,69.6052,69.6052,69.5883,69.5967,70639.0
2019-06-17 15:00:00,82.41,82.41,82.38,82.39,189928.0,69.5967,69.5967,69.5714,69.5798,189928.0
2019-06-17 15:30:00,82.4,82.4,82.38,82.38,178270.0,69.5883,69.5883,69.5714,69.5714,178270.0
2019-06-18 09:30:00,82.66,82.7,82.52,82.55,340308.0,69.8079,69.8416,69.6896,69.715,340308.0
2019-06-18 10:00:00,82.55,82.6,82.53,82.58,219310.0,69.715,69.7572,69.6981,69.7403,219310.0
2019-06-18 10:30:00,82.58,82.67,82.57,82.67,141740.0,69.7403,69.8163,69.7319,69.8163,141740.0
2019-06-18 11:00:00,82.66,82.72,82.64,82.66,198818.0,69.8079,69.8585,69.791,69.8079,198818.0
2019-06-18 11:30:00,82.66,82.67,82.6,82.62,148898.0,69.8079,69.8163,69.7572,69.7741,148898.0
2019-06-18 12:00:00,82.62,82.63,82.59,82.59,130075.0,69.7741,69.7825,69.7488,69.7488,130075.0
2019-06-18 12:30:00,82.6,82.6,82.56,82.59,212700.0,69.7572,69.7572,69.7234,69.7488,212700.0
2019-06-18 13:00:00,82.59,82.59,82.55,82.57,757641.0,69.7488,69.7488,69.715,69.7319,757641.0
2019-06-18 13:30:00,82.58,82.59,82.56,82.58,328872.0,69.7403,69.7488,69.7234,69.7403,328872.0
2019-06-18 14:00:00,82.58,82.6,82.57,82.6,125329.0,69.7403,69.7572,69.7319,69.7572,125329.0
2019-06-18 14:30:00,82.6,82.62,82.58,82.59,246372.0,69.7572,69.7741,69.7403,69.7488,246372.0
2019-06-18 15:00:00,82.59,82.6,82.58,82.59,124967.0,69.7488,69.7572,69.7403,69.7488,124967.0
2019-06-18 15:30:00,82.6,82.61,82.59,82.61,196733.0,69.7572,69.7656,69.7488,69.7656,196733.0
2019-06-19 09:30:00,82.48,82.5,82.46,82.47,181041.0,69.6559,69.6727,69.639,69.6474,181041.0
2019-06-19 10:00:00,82.48,82.48,82.46,82.47,141318.0,69.6559,69.6559,69.639,69.6474,141318.0
2019-06-19 10:30:00,82.47,82.5,82.45,82.45,131230.0,69.6474,69.6727,69.6305,69.6305,131230.0
2019-06-19 11:00:00,82.45,82.51,82.45,82.51,90938.0,69.6305,69.6812,69.6305,69.6812,90938.0
2019-06-19 11:30:00,82.5,82.51,82.48,82.48,91218.0,69.6727,69.6812,69.6559,69.6559,91218.0
2019-06-19 12:00:00,82.48,82.49,82.47,82.48,87988.0,69.6559,69.6643,69.6474,69.6559,87988.0
2019-06-19 12:30:00,82.48,82.49,82.46,82.47,113122.0,69.6559,69.6643,69.639,69.6474,113122.0
2019-06-19 13:00:00,82.47,82.49,82.45,82.48,127843.0,69.6474,69.6643,69.6305,69.6559,127843.0
2019-06-19 13:30:00,82.48,82.52,82.45,82.51,234383.0,69.6559,69.6896,69.6305,69.6812,234383.0
2019-06-19 14:00:00,82.51,82.74,82.51,82.72,344558.0,69.6812,69.8754,69.6812,69.8585,344558.0
2019-06-19 14:30:00,82.72,82.86,82.71,82.83,247028.0,69.8585,69.9768,69.8501,69.9514,247028.0
2019-06-19 15:00:00,82.83,82.86,82.8,82.84,220131.0,69.9514,69.9768,69.9261,69.9599,220131.0
2019-06-19 15:30:00,82.84,82.87,82.83,82.84,353258.0,69.9599,69.9852,69.9514,69.9599,353258.0
2019-06-20 09:30:00,83.02,83.08,83.01,83.06,136776.0,70.1119,70.1626,70.1035,70.1457,136776.0
2019-06-20 10:00:00,83.06,83.08,83.02,83.06,202610.0,70.1457,70.1626,70.1119,70.1457,202610.0
2019-06-20 10:30:00,83.06,83.11,83.06,83.09,128412.0,70.1457,70.1879,70.1457,70.171,128412.0
2019-06-20 11:00:00,83.09,83.13,83.09,83.13,136828.0,70.171,70.2048,70.171,70.2048,136828.0
2019-06-20 11:30:00,83.12,83.13,83.07,83.08,156122.0,70.1963,70.2048,70.1541,70.1626,156122.0
2019-06-20 12:00:00,83.08,83.08,83.02,83.03,164380.0,70.1626,70.1626,70.1119,70.1203,164380.0
2019-06-20 12:30:00,83.03,83.04,83.01,83.02,101584.0,70.1203,70.1288,70.1035,70.1119,101584.0
2019-06-20 13:00:00,83.03,83.04,82.99,83.0,136025.0,70.1203,70.1288,70.0866,70.095,136025.0
2019-06-20 13:30:00,83.0,83.03,82.98,83.01,163409.0,70.095,70.1203,70.0781,70.1035,163409.0
2019-06-20 14:00:00,83.0,83.01,82.98,83.0,117419.0,70.095,70.1035,70.0781,70.095,117419.0
2019-06-20 14:30:00,83.0,83.03,83.0,83.03,101613.0,70.095,70.1203,70.095,70.1203,101613.0
2019-06-20 15:00:00,83.03,83.05,83.01,83.01,147205.0,70.1203,70.1372,70.1035,70.1035,147205.0
2019-06-20 15:30:00,83.02,83.05,83.0,83.01,292523.0,70.1119,70.1372,70.095,70.1035,292523.0
2019-06-21 09:30:00,82.85,82.88,82.77,82.78,291205.0,69.9683,69.9937,69.9008,69.9092,291205.0
2019-06-21 10:00:00,82.77,82.8,82.74,82.77,168153.0,69.9008,69.9261,69.8754,69.9008,168153.0
2019-06-21 10:30:00,82.77,82.78,82.74,82.74,116713.0,69.9008,69.9092,69.8754,69.8754,116713.0
2019-06-21 11:00:00,82.74,82.77,82.73,82.77,177217.0,69.8754,69.9008,69.867,69.9008,177217.0
2019-06-21 11:30:00,82.77,82.79,82.76,82.77,235784.0,69.9008,69.9177,69.8923,69.9008,235784.0
2019-06-21 12:00:00,82.77,82.78,82.75,82.76,148127.0,69.9008,69.9092,69.8839,69.8923,148127.0
2019-06-21 12:30:00,82.76,82.77,82.74,82.75,55344.0,69.8923,69.9008,69.8754,69.8839,55344.0
2019-06-21 13:00:00,82.75,82.76,82.73,82.75,137332.0,69.8839,69.8923,69.867,69.8839,137332.0
2019-06-21 13:30:00,82.74,82.75,82.71,82.72,113211.0,69.8754,69.8839,69.8501,69.8585,113211.0
2019-06-21 14:00:00,82.72,82.74,82.71,82.73,158726.0,69.8585,69.8754,69.8501,69.867,158726.0
2019-06-21 14:30:00,82.73,82.77,82.73,82.75,79633.0,69.867,69.9008,69.867,69.8839,79633.0
2019-06-21 15:00:00,82.75,82.77,82.74,82.77,145254.0,69.8839,69.9008,69.8754,69.9008,145254.0
2019-06-21 15:30:00,82.77,82.78,82.76,82.78,353621.0,69.9008,69.9092,69.8923,69.9092,353621.0
2019-06-24 09:30:00,82.88,82.89,82.85,82.87,109946.0,69.9937,70.0021,69.9683,69.9852,109946.0
2019-06-24 10:00:00,82.87,82.9,82.87,82.9,169162.0,69.9852,70.0106,69.9852,70.0106,169162.0
2019-06-24 10:30:00,82.9,82.95,82.89,82.94,359378.0,70.0106,70.0528,70.0021,70.0443,359378.0
2019-06-24 11:00:00,82.95,82.97,82.93,82.96,130684.0,70.0528,70.0697,70.0359,70.0612,130684.0
2019-06-24 11:30:00,82.96,82.96,82.93,82.93,115608.0,70.0612,70.0612,70.0359,70.0359,115608.0
2019-06-24 12:00:00,82.94,82.94,82.92,82.93,106515.0,70.0443,70.0443,70.0274,70.0359,106515.0
2019-06-24 12:30:00,82.93,82.94,82.92,82.94,114859.0,70.0359,70.0443,70.0274,70.0443,114859.0
2019-06-24 13:00:00,82.94,82.95,82.91,82.92,216630.0,70.0443,70.0528,70.019,70.0274,216630.0
2019-06-24 13:30:00,82.91,82.92,82.88,82.9,464792.0,70.019,70.0274,69.9937,70.0106,464792.0
2019-06-24 14:00:00,82.91,82.91,82.87,82.88,346419.0,70.019,70.019,69.9852,69.9937,346419.0
2019-06-24 14:30:00,82.88,82.92,82.87,82.91,294823.0,69.9937,70.0274,69.9852,70.019,294823.0
2019-06-24 15:00:00,82.91,82.93,82.9,82.93,85932.0,70.019,70.0359,70.0106,70.0359,85932.0
2019-06-24 15:30:00,82.93,82.93,82.91,82.92,176543.0,70.0359,70.0359,70.019,70.0274,176543.0
2019-06-25 09:30:00,82.99,83.03,82.99,83.01,177119.0,70.0866,70.1203,70.0866,70.1035,177119.0
2019-06-25 10:00:00,83.01,83.04,83.01,83.01,176411.0,70.1035,70.1288,70.1035,70.1035,176411.0
2019-06-25 10:30:00,83.01,83.03,82.99,83.02,209718.0,70.1035,70.1203,70.0866,70.1119,209718.0
2019-06-25 11:00:00,83.03,83.05,83.01,83.02,172594.0,70.1203,70.1372,70.1035,70.1119,172594.0
2019-06-25 11:30:00,83.02,83.03,83.0,83.03,217567.0,70.1119,70.1203,70.095,70.1203,217567.0
2019-06-25 12:00:00,83.03,83.03,83.02,83.03,187485.0,70.1203,70.1203,70.1119,70.1203,187485.0
2019-06-25 12:30:00,83.03,83.04,82.95,82.98,239690.0,70.1203,70.1288,70.0528,70.0781,239690.0
2019-06-25 13:00:00,82.98,82.98,82.88,82.92,458418.0,70.0781,70.0781,69.9937,70.0274,458418.0
2019-06-25 13:30:00,82.92,82.99,82.92,82.96,100789.0,70.0274,70.0866,70.0274,70.0612,100789.0
2019-06-25 14:00:00,82.97,82.99,82.95,82.98,212082.0,70.0697,70.0866,70.0528,70.0781,212082.0
2019-06-25 14:30:00,82.98,83.0,82.96,82.96,141717.0,70.0781,70.095,70.0612,70.0612,141717.0
2019-06-25 15:00:00,82.96,82.99,82.96,82.97,113415.0,70.0612,70.0866,70.0612,70.0697,113415.0
2019-06-25 15:30:00,82.97,82.98,82.95,82.95,161550.0,70.0697,70.0781,70.0528,70.0528,161550.0
2019-06-26 09:30:00,82.93,82.94,82.89,82.9,175910.0,70.0359,70.0443,70.0021,70.0106,175910.0
2019-06-26 10:00:00,82.9,82.9,82.85,82.86,119087.0,70.0106,70.0106,69.9683,69.9768,119087.0
2019-06-26 10:30:00,82.86,82.86,82.81,82.81,137435.0,69.9768,69.9768,69.9345,69.9345,137435.0
2019-06-26 11:00:00,82.81,82.86,82.81,82.85,135602.0,69.9345,69.9768,69.9345,69.9683,135602.0
2019-06-26 11:30:00,82.84,82.86,82.83,82.85,179870.0,69.9599,69.9768,69.9514,69.9683,179870.0
2019-06-26 12:00:00,82.85,82.85,82.83,82.84,101150.0,69.9683,69.9683,69.9514,69.9599,101150.0
2019-06-26 12:30:00,82.84,82.85,82.82,82.83,79697.0,69.9599,69.9683,69.943,69.9514,79697.0
2019-06-26 13:00:00,82.83,82.84,82.8,82.84,119939.0,69.9514,69.9599,69.9261,69.9599,119939.0
2019-06-26 13:30:00,82.84,82.84,82.8,82.81,293058.0,69.9599,69.9599,69.9261,69.9345,293058.0
2019-06-26 14:00:00,82.81,82.82,82.78,82.79,270225.0,69.9345,69.943,69.9092,69.9177,270225.0
2019-06-26 14:30:00,82.78,82.79,82.76,82.77,179747.0,69.9092,69.9177,69.8923,69.9008,179747.0
2019-06-26 15:00:00,82.77,82.78,82.75,82.77,130804.0,69.9008,69.9092,69.8839,69.9008,130804.0
2019-06-26 15:30:00,82.77,82.78,82.75,82.77,114488.0,69.9008,69.9092,69.8839,69.9008,114488.0
2019-06-27 09:30:00,82.89,82.89,82.83,82.84,197839.0,70.0021,70.0021,69.9514,69.9599,197839.0
2019-06-27 10:00:00,82.84,82.89,82.83,82.87,112624.0,69.9599,70.0021,69.9514,69.9852,112624.0
2019-06-27 10:30:00,82.87,82.9,82.85,82.9,87353.0,69.9852,70.0106,69.9683,70.0106,87353.0
2019-06-27 11:00:00,82.9,82.93,82.89,82.92,274716.0,70.0106,70.0359,70.0021,70.0274,274716.0
2019-06-27 11:30:00,82.92,82.95,82.91,82.94,99483.0,70.0274,70.0528,70.019,70.0443,99483.0
2019-06-27 12:00:00,82.94,82.95,82.93,82.94,87167.0,70.0443,70.0528,70.0359,70.0443,87167.0
2019-06-27 12:30:00,82.94,82.96,82.93,82.95,89769.0,70.0443,70.0612,70.0359,70.0528,89769.0
2019-06-27 13:00:00,82.95,82.99,82.94,82.98,90910.0,70.0528,70.0866,70.0443,70.0781,90910.0
2019-06-27 13:30:00,82.98,82.99,82.96,82.98,175791.0,70.0781,70.0866,70.0612,70.0781,175791.0
2019-06-27 14:00:00,82.98,82.99,82.97,82.98,111613.0,70.0781,70.0866,70.0697,70.0781,111613.0
2019-06-27 14:30:00,82.98,83.03,82.98,83.02,111450.0,70.0781,70.1203,70.0781,70.1119,111450.0
2019-06-27 15:00:00,83.02,83.02,83.0,83.02,202430.0,70.1119,70.1119,70.095,70.1119,202430.0
2019-06-27 15:30:00,83.01,83.02,82.99,83.0,293692.0,70.1035,70.1119,70.0866,70.095,293692.0
2019-06-28 09:30:00,82.96,83.01,82.95,82.99,163120.0,70.0612,70.1035,70.0528,70.0866,163120.0
2019-06-28 10:00:00,82.99,83.04,82.97,83.03,99342.0,70.0866,70.1288,70.0697,70.1203,99342.0
2019-06-28 10:30:00,83.04,83.07,83.02,83.04,121888.0,70.1288,70.1541,70.1119,70.1288,121888.0
2019-06-28 11:00:00,83.04,83.06,83.04,83.04,111175.0,70.1288,70.1457,70.1288,70.1288,111175.0
2019-06-28 11:30:00,83.05,83.06,83.04,83.05,112308.0,70.1372,70.1457,70.1288,70.1372,112308.0
2019-06-28 12:00:00,83.05,83.05,83.02,83.04,117783.0,70.1372,70.1372,70.1119,70.1288,117783.0
2019-06-28 12:30:00,83.04,83.07,83.02,83.07,115197.0,70.1288,70.1541,70.1119,70.1541,115197.0
2019-06-28 13:00:00,83.07,83.07,83.05,83.06,139683.0,70.1541,70.1541,70.1372,70.1457,139683.0
2019-06-28 13:30:00,83.06,83.06,83.05,83.06,132139.0,70.1457,70.1457,70.1372,70.1457,132139.0
2019-06-28 14:00:00,83.05,83.06,83.04,83.05,246354.0,70.1372,70.1457,70.1288,70.1372,246354.0
2019-06-28 14:30:00,83.04,83.09,83.04,83.06,105422.0,70.1288,70.171,70.1288,70.1457,105422.0
2019-06-28 15:00:00,83.06,83.08,83.06,83.07,239087.0,70.1457,70.1626,70.1457,70.1541,239087.0
2019-06-28 15:30:00,83.08,83.08,83.06,83.06,470798.0,70.1626,70.1626,70.1457,70.1457,470798.0
2019-07-01 09:30:00,82.91,82.95,82.88,82.93,299538.0,70.1833,70.2172,70.1579,70.2002,299538.0
2019-07-01 10:00:00,82.92,82.94,82.86,82.93,204189.0,70.1918,70.2087,70.141,70.2002,204189.0
2019-07-01 10:30:00,82.94,82.94,82.91,82.94,82594.0,70.2087,70.2087,70.1833,70.2087,82594.0
2019-07-01 11:00:00,82.94,82.95,82.92,82.94,131321.0,70.2087,70.2172,70.1918,70.2087,131321.0
2019-07-01 11:30:00,82.94,82.94,82.88,82.89,161364.0,70.2087,70.2087,70.1579,70.1664,161364.0
2019-07-01 12:00:00,82.88,82.89,82.82,82.83,91256.0,70.1579,70.1664,70.1071,70.1156,91256.0
2019-07-01 12:30:00,82.81,82.82,82.75,82.76,152252.0,70.0987,70.1071,70.0479,70.0563,152252.0
2019-07-01 13:00:00,82.77,82.8,82.76,82.78,95214.0,70.0648,70.0902,70.0563,70.0733,95214.0
2019-07-01 13:30:00,82.78,82.79,82.75,82.77,230712.0,70.0733,70.0817,70.0479,70.0648,230712.0
2019-07-01 14:00:00,82.76,82.81,82.76,82.8,323780.0,70.0563,70.0987,70.0563,70.0902,323780.0
2019-07-01 14:30:00,82.8,82.81,82.77,82.81,211813.0,70.0902,70.0987,70.0648,70.0987,211813.0
2019-07-01 15:00:00,82.81,82.83,82.8,82.83,70864.0,70.0987,70.1156,70.0902,70.1156,70864.0
2019-07-01 15:30:00,82.83,82.87,82.82,82.87,106617.0,70.1156,70.1494,70.1071,70.1494,106617.0
2019-07-02 09:30:00,82.92,82.92,82.88,82.9,214863.0,70.1918,70.1918,70.1579,70.1748,214863.0
2019-07-02 10:00:00,82.9,82.9,82.86,82.88,236067.0,70.1748,70.1748,70.141,70.1579,236067.0
2019-07-02 10:30:00,82.89,82.99,82.87,82.97,224351.0,70.1664,70.251,70.1494,70.2341,224351.0
2019-07-02 11:00:00,82.97,83.02,82.96,83.02,534961.0,70.2341,70.2764,70.2256,70.2764,534961.0
2019-07-02 11:30:00,83.03,83.04,83.0,83.02,203209.0,70.2849,70.2934,70.2595,70.2764,203209.0
2019-07-02 12:00:00,83.02,83.06,83.01,83.05,165313.0,70.2764,70.3103,70.268,70.3018,165313.0
2019-07-02 12:30:00,83.05,83.06,83.02,83.04,82625.0,70.3018,70.3103,70.2764,70.2934,82625.0
2019-07-02 13:00:00,83.04,83.05,83.03,83.04,166301.0,70.2934,70.3018,70.2849,70.2934,166301.0
2019-07-02 13:30:00,83.04,83.05,83.01,83.03,140790.0,70.2934,70.3018,70.268,70.2849,140790.0
2019-07-02 14:00:00,83.02,83.05,83.02,83.04,433505.0,70.2764,70.3018,70.2764,70.2934,433505.0
2019-07-02 14:30:00,83.03,83.04,83.02,83.03,99930.0,70.2849,70.2934,70.2764,70.2849,99930.0
2019-07-02 15:00:00,83.03,83.05,83.01,83.02,234417.0,70.2849,70.3018,70.268,70.2764,234417.0
2019-07-02 15:30:00,83.02,83.05,83.01,83.04,197148.0,70.2764,70.3018,70.268,70.2934,197148.0
2019-07-03 09:30:00,83.11,83.14,83.08,83.13,234048.0,70.3526,70.378,70.3272,70.3695,234048.0
2019-07-03 10:00:00,83.13,83.19,83.13,83.18,267694.0,70.3695,70.4203,70.3695,70.4119,267694.0
2019-07-03 10:30:00,83.17,83.2,83.16,83.19,218415.0,70.4034,70.4288,70.3949,70.4203,218415.0
2019-07-03 11:00:00,83.2,83.2,83.18,83.18,158789.0,70.4288,70.4288,70.4119,70.4119,158789.0
2019-07-03 11:30:00,83.18,83.22,83.18,83.2,202223.0,70.4119,70.4457,70.4119,70.4288,202223.0
2019-07-03 12:00:00,83.21,83.21,83.18,83.2,173026.0,70.4373,70.4373,70.4119,70.4288,173026.0
2019-07-03 12:30:00,83.19,83.2,83.18,83.19,223030.0,70.4203,70.4288,70.4119,70.4203,223030.0
2019-07-05 09:30:00,82.83,82.85,82.68,82.68,393826.0,70.1156,70.1325,69.9886,69.9886,393826.0
2019-07-05 10:00:00,82.69,82.69,82.62,82.68,280833.0,69.9971,69.9971,69.9378,69.9886,280833.0
2019-07-05 10:30:00,82.68,82.74,82.62,82.72,190810.0,69.9886,70.0394,69.9378,70.0225,190810.0
2019-07-05 11:00:00,82.72,82.73,82.68,82.72,213220.0,70.0225,70.0309,69.9886,70.0225,213220.0
2019-07-05 11:30:00,82.72,82.74,82.7,82.73,87914.0,70.0225,70.0394,70.0055,70.0309,87914.0
2019-07-05 12:00:00,82.73,82.76,82.71,82.74,64524.0,70.0309,70.0563,70.014,70.0394,64524.0
2019-07-05 12:30:00,82.75,82.77,82.73,82.77,51808.0,70.0479,70.0648,70.0309,70.0648,51808.0
2019-07-05 13:00:00,82.77,82.78,82.76,82.78,107283.0,70.0648,70.0733,70.0563,70.0733,107283.0
2019-07-05 13:30:00,82.78,82.78,82.77,82.78,74891.0,70.0733,70.0733,70.0648,70.0733,74891.0
2019-07-05 14:00:00,82.77,82.78,82.75,82.78,210366.0,70.0648,70.0733,70.0479,70.0733,210366.0
2019-07-05 14:30:00,82.78,82.78,82.75,82.76,94023.0,70.0733,70.0733,70.0479,70.0563,94023.0
2019-07-05 15:00:00,82.77,82.78,82.76,82.77,137531.0,70.0648,70.0733,70.0563,70.0648,137531.0
2019-07-05 15:30:00,82.78,82.8,82.77,82.79,279315.0,70.0733,70.0902,70.0648,70.0817,279315.0
2019-07-08 09:30:00,82.88,82.92,82.81,82.89,245810.0,70.1579,70.1918,70.0987,70.1664,245810.0
2019-07-08 10:00:00,82.9,82.91,82.86,82.89,174344.0,70.1748,70.1833,70.141,70.1664,174344.0
2019-07-08 10:30:00,82.88,82.89,82.82,82.84,137953.0,70.1579,70.1664,70.1071,70.1241,137953.0
2019-07-08 11:00:00,82.85,82.86,82.83,82.86,78727.0,70.1325,70.141,70.1156,70.141,78727.0
2019-07-08 11:30:00,82.86,82.86,82.81,82.81,92539.0,70.141,70.141,70.0987,70.0987,92539.0
2019-07-08 12:00:00,82.81,82.85,82.81,82.84,122764.0,70.0987,70.1325,70.0987,70.1241,122764.0
2019-07-08 12:30:00,82.84,82.85,82.82,82.84,59564.0,70.1241,70.1325,70.1071,70.1241,59564.0
2019-07-08 13:00:00,82.84,82.85,82.83,82.84,83816.0,70.1241,70.1325,70.1156,70.1241,83816.0
2019-07-08 13:30:00,82.85,82.87,82.84,82.87,143302.0,70.1325,70.1494,70.1241,70.1494,143302.0
2019-07-08 14:00:00,82.87,82.87,82.86,82.87,97590.0,70.1494,70.1494,70.141,70.1494,97590.0
2019-07-08 14:30:00,82.87,82.87,82.83,82.83,168581.0,70.1494,70.1494,70.1156,70.1156,168581.0
2019-07-08 15:00:00,82.83,82.83,82.79,82.79,69213.0,70.1156,70.1156,70.0817,70.0817,69213.0
2019-07-08 15:30:00,82.79,82.81,82.76,82.76,165294.0,70.0817,70.0987,70.0563,70.0563,165294.0
2019-07-09 09:30:00,82.79,82.79,82.68,82.7,186096.0,70.0817,70.0817,69.9886,70.0055,186096.0
2019-07-09 10:00:00,82.7,82.73,82.69,82.71,121947.0,70.0055,70.0309,69.9971,70.014,121947.0
2019-07-09 10:30:00,82.71,82.73,82.67,82.73,141013.0,70.014,70.0309,69.9801,70.0309,141013.0
2019-07-09 11:00:00,82.73,82.75,82.71,82.72,167662.0,70.0309,70.0479,70.014,70.0225,167662.0
2019-07-09 11:30:00,82.73,82.74,82.7,82.71,88738.0,70.0309,70.0394,70.0055,70.014,88738.0
2019-07-09 12:00:00,82.71,82.72,82.69,82.72,81141.0,70.014,70.0225,69.9971,70.0225,81141.0
2019-07-09 12:30:00,82.71,82.72,82.69,82.71,92285.0,70.014,70.0225,69.9971,70.014,92285.0
2019-07-09 13:00:00,82.7,82.71,82.69,82.7,67874.0,70.0055,70.014,69.9971,70.0055,67874.0
2019-07-09 13:30:00,82.7,82.73,82.69,82.73,119181.0,70.0055,70.0309,69.9971,70.0309,119181.0
2019-07-09 14:00:00,82.73,82.73,82.72,82.73,170681.0,70.0309,70.0309,70.0225,70.0309,170681.0
2019-07-09 14:30:00,82.73,82.74,82.71,82.71,181364.0,70.0309,70.0394,70.014,70.014,181364.0
2019-07-09 15:00:00,82.7,82.71,82.66,82.67,150583.0,70.0055,70.014,69.9717,69.9801,150583.0
2019-07-09 15:30:00,82.67,82.69,82.66,82.68,143483.0,69.9801,69.9971,69.9717,69.9886,143483.0
2019-07-10 09:30:00,82.77,82.79,82.69,82.7,145885.0,70.0648,70.0817,69.9971,70.0055,145885.0
2019-07-10 10:00:00,82.7,82.77,82.7,82.74,100098.0,70.0055,70.0648,70.0055,70.0394,100098.0
2019-07-10 10:30:00,82.75,82.8,82.71,82.8,159516.0,70.0479,70.0902,70.014,70.0902,159516.0
2019-07-10 11:00:00,82.8,82.81,82.76,82.79,237365.0,70.0902,70.0987,70.0563,70.0817,237365.0
2019-07-10 11:30:00,82.79,82.81,82.76,82.77,185170.0,70.0817,70.0987,70.0563,70.0648,185170.0
2019-07-10 12:00:00,82.78,82.78,82.75,82.77,64047.0,70.0733,70.0733,70.0479,70.0648,64047.0
2019-07-10 12:30:00,82.76,82.77,82.74,82.76,95243.0,70.0563,70.0648,70.0394,70.0563,95243.0
2019-07-10 13:00:00,82.76,82.76,82.68,82.69,261449.0,70.0563,70.0563,69.9886,69.9971,261449.0
2019-07-10 13:30:00,82.68,82.72,82.68,82.72,69080.0,69.9886,70.0225,69.9886,70.0225,69080.0
2019-07-10 14:00:00,82.72,82.76,82.69,82.7,327546.0,70.0225,70.0563,69.9971,70.0055,327546.0
2019-07-10 14:30:00,82.7,82.74,82.7,82.73,93090.0,70.0055,70.0394,70.0055,70.0309,93090.0
2019-07-10 15:00:00,82.73,82.74,82.72,82.73,90076.0,70.0309,70.0394,70.0225,70.0309,90076.0
2019-07-10 15:30:00,82.73,82.75,82.72,82.75,153047.0,70.0309,70.0479,70.0225,70.0479,153047.0
2019-07-11 09:30:00,82.71,82.77,82.65,82.67,301674.0,70.014,70.0648,69.9632,69.9801,301674.0
2019-07-11 10:00:00,82.67,82.72,82.66,82.69,194630.0,69.9801,70.0225,69.9717,69.9971,194630.0
2019-07-11 10:30:00,82.69,82.69,82.64,82.67,185438.0,69.9971,69.9971,69.9548,69.9801,185438.0
2019-07-11 11:00:00,82.66,82.69,82.65,82.67,232965.0,69.9717,69.9971,69.9632,69.9801,232965.0
2019-07-11 11:30:00,82.67,82.69,82.63,82.65,125010.0,69.9801,69.9971,69.9463,69.9632,125010.0
2019-07-11 12:00:00,82.64,82.65,82.61,82.63,92879.0,69.9548,69.9632,69.9294,69.9463,92879.0
2019-07-11 12:30:00,82.63,82.63,82.59,82.59,228813.0,69.9463,69.9463,69.9124,69.9124,228813.0
2019-07-11 13:00:00,82.59,82.61,82.44,82.44,552301.0,69.9124,69.9294,69.7855,69.7855,552301.0
2019-07-11 13:30:00,82.44,82.49,82.43,82.48,345428.0,69.7855,69.8278,69.777,69.8193,345428.0
2019-07-11 14:00:00,82.48,82.5,82.47,82.5,178604.0,69.8193,69.8362,69.8108,69.8362,178604.0
2019-07-11 14:30:00,82.5,82.54,82.49,82.51,117735.0,69.8362,69.8701,69.8278,69.8447,117735.0
2019-07-11 15:00:00,82.51,82.51,82.48,82.5,102972.0,69.8447,69.8447,69.8193,69.8362,102972.0
2019-07-11 15:30:00,82.49,82.52,82.46,82.46,261758.0,69.8278,69.8532,69.8024,69.8024,261758.0
2019-07-12 09:30:00,82.47,82.5,82.45,82.48,142054.0,69.8108,69.8362,69.7939,69.8193,142054.0
2019-07-12 10:00:00,82.48,82.49,82.44,82.49,172509.0,69.8193,69.8278,69.7855,69.8278,172509.0
2019-07-12 10:30:00,82.48,82.51,82.46,82.51,103547.0,69.8193,69.8447,69.8024,69.8447,103547.0
2019-07-12 11:00:00,82.5,82.51,82.47,82.48,142567.0,69.8362,69.8447,69.8108,69.8193,142567.0
2019-07-12 11:30:00,82.48,82.5,82.48,82.48,180391.0,69.8193,69.8362,69.8193,69.8193,180391.0
2019-07-12 12:00:00,82.48,82.52,82.48,82.51,128293.0,69.8193,69.8532,69.8193,69.8447,128293.0
2019-07-12 12:30:00,82.52,82.53,82.51,82.53,173224.0,69.8532,69.8616,69.8447,69.8616,173224.0
2019-07-12 13:00:00,82.53,82.53,82.51,82.53,98199.0,69.8616,69.8616,69.8447,69.8616,98199.0
2019-07-12 13:30:00,82.53,82.55,82.52,82.55,132787.0,69.8616,69.8786,69.8532,69.8786,132787.0
2019-07-12 14:00:00,82.55,82.55,82.52,82.54,527360.0,69.8786,69.8786,69.8532,69.8701,527360.0
2019-07-12 14:30:00,82.54,82.57,82.53,82.57,168581.0,69.8701,69.8955,69.8616,69.8955,168581.0
2019-07-12 15:00:00,82.56,82.57,82.54,82.55,95318.0,69.887,69.8955,69.8701,69.8786,95318.0
2019-07-12 15:30:00,82.55,82.55,82.52,82.53,114653.0,69.8786,69.8786,69.8532,69.8616,114653.0
2019-07-15 09:30:00,82.53,82.65,82.53,82.64,164545.0,69.8616,69.9632,69.8616,69.9548,164545.0
2019-07-15 10:00:00,82.64,82.65,82.61,82.62,131235.0,69.9548,69.9632,69.9294,69.9378,131235.0
2019-07-15 10:30:00,82.61,82.63,82.58,82.59,208170.0,69.9294,69.9463,69.904,69.9124,208170.0
2019-07-15 11:00:00,82.61,82.63,82.6,82.62,136307.0,69.9294,69.9463,69.9209,69.9378,136307.0
2019-07-15 11:30:00,82.63,82.63,82.6,82.61,120496.0,69.9463,69.9463,69.9209,69.9294,120496.0
2019-07-15 12:00:00,82.61,82.62,82.59,82.61,114329.0,69.9294,69.9378,69.9124,69.9294,114329.0
2019-07-15 12:30:00,82.61,82.62,82.6,82.62,139394.0,69.9294,69.9378,69.9209,69.9378,139394.0
2019-07-15 13:00:00,82.62,82.64,82.61,82.63,93264.0,69.9378,69.9548,69.9294,69.9463,93264.0
2019-07-15 13:30:00,82.63,82.64,82.62,82.64,193456.0,69.9463,69.9548,69.9378,69.9548,193456.0
2019-07-15 14:00:00,82.64,82.65,82.62,82.63,461306.0,69.9548,69.9632,69.9378,69.9463,461306.0
2019-07-15 14:30:00,82.63,82.64,82.62,82.63,102509.0,69.9463,69.9548,69.9378,69.9463,102509.0
2019-07-15 15:00:00,82.64,82.65,82.63,82.65,104446.0,69.9548,69.9632,69.9463,69.9632,104446.0
2019-07-15 15:30:00,82.65,82.66,82.64,82.65,164343.0,69.9632,69.9717,69.9548,69.9632,164343.0
2019-07-16 09:30:00,82.52,82.53,82.5,82.51,200084.0,69.8532,69.8616,69.8362,69.8447,200084.0
2019-07-16 10:00:00,82.5,82.54,82.49,82.54,168040.0,69.8362,69.8701,69.8278,69.8701,168040.0
2019-07-16 10:30:00,82.54,82.54,82.51,82.52,110325.0,69.8701,69.8701,69.8447,69.8532,110325.0
2019-07-16 11:00:00,82.52,82.53,82.5,82.51,137028.0,69.8532,69.8616,69.8362,69.8447,137028.0
2019-07-16 11:30:00,82.51,82.51,82.46,82.47,178818.0,69.8447,69.8447,69.8024,69.8108,178818.0
2019-07-16 12:00:00,82.47,82.54,82.45,82.53,127403.0,69.8108,69.8701,69.7939,69.8616,127403.0
2019-07-16 12:30:00,82.52,82.54,82.5,82.54,217057.0,69.8532,69.8701,69.8362,69.8701,217057.0
2019-07-16 13:00:00,82.54,82.58,82.53,82.54,171938.0,69.8701,69.904,69.8616,69.8701,171938.0
2019-07-16 13:30:00,82.54,82.55,82.52,82.53,96206.0,69.8701,69.8786,69.8532,69.8616,96206.0
2019-07-16 14:00:00,82.54,82.55,82.52,82.54,234045.0,69.8701,69.8786,69.8532,69.8701,234045.0
2019-07-16 14:30:00,82.54,82.55,82.51,82.54,202809.0,69.8701,69.8786,69.8447,69.8701,202809.0
2019-07-16 15:00:00,82.53,82.55,82.53,82.54,169145.0,69.8616,69.8786,69.8616,69.8701,169145.0
2019-07-16 15:30:00,82.54,82.57,82.53,82.55,178716.0,69.8701,69.8955,69.8616,69.8786,178716.0
2019-07-17 09:30:00,82.67,82.7,82.64,82.67,194729.0,69.9801,70.0055,69.9548,69.9801,194729.0
2019-07-17 10:00:00,82.67,82.72,82.66,82.7,144618.0,69.9801,70.0225,69.9717,70.0055,144618.0
2019-07-17 10:30:00,82.69,82.73,82.67,82.71,121122.0,69.9971,70.0309,69.9801,70.014,121122.0
2019-07-17 11:00:00,82.72,82.73,82.7,82.71,137913.0,70.0225,70.0309,70.0055,70.014,137913.0
2019-07-17 11:30:00,82.72,82.73,82.7,82.72,167707.0,70.0225,70.0309,70.0055,70.0225,167707.0
2019-07-17 12:00:00,82.73,82.74,82.71,82.73,88649.0,70.0309,70.0394,70.014,70.0309,88649.0
2019-07-17 12:30:00,82.73,82.76,82.73,82.76,76016.0,70.0309,70.0563,70.0309,70.0563,76016.0
2019-07-17 13:00:00,82.76,82.78,82.75,82.78,88997.0,70.0563,70.0733,70.0479,70.0733,88997.0
2019-07-17 13:30:00,82.77,82.8,82.75,82.79,142220.0,70.0648,70.0902,70.0479,70.0817,142220.0
2019-07-17 14:00:00,82.8,82.81,82.78,82.79,149325.0,70.0902,70.0987,70.0733,70.0817,149325.0
2019-07-17 14:30:00,82.79,82.8,82.77,82.79,103263.0,70.0817,70.0902,70.0648,70.0817,103263.0
2019-07-17 15:00:00,82.8,82.81,82.77,82.79,130410.0,70.0902,70.0987,70.0648,70.0817,130410.0
2019-07-17 15:30:00,82.79,82.81,82.78,82.81,205322.0,70.0817,70.0987,70.0733,70.0987,205322.0
2019-07-18 09:30:00,82.77,82.78,82.73,82.75,384240.0,70.0648,70.0733,70.0309,70.0479,384240.0
2019-07-18 10:00:00,82.75,82.8,82.74,82.79,179191.0,70.0479,70.0902,70.0394,70.0817,179191.0
2019-07-18 10:30:00,82.79,82.8,82.76,82.77,169181.0,70.0817,70.0902,70.0563,70.0648,169181.0
2019-07-18 11:00:00,82.78,82.79,82.76,82.78,231228.0,70.0733,70.0817,70.0563,70.0733,231228.0
2019-07-18 11:30:00,82.79,82.79,82.78,82.79,194230.0,70.0817,70.0817,70.0733,70.0817,194230.0
2019-07-18 12:00:00,82.78,82.79,82.76,82.77,148810.0,70.0733,70.0817,70.0563,70.0648,148810.0
2019-07-18 12:30:00,82.78,82.79,82.77,82.78,190057.0,70.0733,70.0817,70.0648,70.0733,190057.0
2019-07-18 13:00:00,82.77,82.78,82.75,82.78,146700.0,70.0648,70.0733,70.0479,70.0733,146700.0
2019-07-18 13:30:00,82.78,82.82,82.77,82.81,571974.0,70.0733,70.1071,70.0648,70.0987,571974.0
2019-07-18 14:00:00,82.81,82.92,82.81,82.9,187008.0,70.0987,70.1918,70.0987,70.1748,187008.0
2019-07-18 14:30:00,82.9,82.92,82.88,82.92,111454.0,70.1748,70.1918,70.1579,70.1918,111454.0
2019-07-18 15:00:00,82.91,82.95,82.9,82.94,133769.0,70.1833,70.2172,70.1748,70.2087,133769.0
2019-07-18 15:30:00,82.94,82.98,82.93,82.93,257463.0,70.2087,70.2426,70.2002,70.2002,257463.0
2019-07-19 09:30:00,82.85,82.87,82.84,82.87,187359.0,70.1325,70.1494,70.1241,70.1494,187359.0
2019-07-19 10:00:00,82.86,82.91,82.86,82.89,132858.0,70.141,70.1833,70.141,70.1664,132858.0
2019-07-19 10:30:00,82.89,82.9,82.85,82.88,86102.0,70.1664,70.1748,70.1325,70.1579,86102.0
2019-07-19 11:00:00,82.88,82.91,82.87,82.9,164734.0,70.1579,70.1833,70.1494,70.1748,164734.0
2019-07-19 11:30:00,82.89,82.92,82.89,82.9,163378.0,70.1664,70.1918,70.1664,70.1748,163378.0
2019-07-19 12:00:00,82.91,82.92,82.89,82.91,109030.0,70.1833,70.1918,70.1664,70.1833,109030.0
2019-07-19 12:30:00,82.9,82.9,82.88,82.9,137521.0,70.1748,70.1748,70.1579,70.1748,137521.0
2019-07-19 13:00:00,82.9,82.9,82.88,82.9,80119.0,70.1748,70.1748,70.1579,70.1748,80119.0
2019-07-19 13:30:00,82.89,82.9,82.87,82.89,60237.0,70.1664,70.1748,70.1494,70.1664,60237.0
2019-07-19 14:00:00,82.89,82.9,82.81,82.84,232956.0,70.1664,70.1748,70.0987,70.1241,232956.0
2019-07-19 14:30:00,82.83,82.87,82.83,82.86,180257.0,70.1156,70.1494,70.1156,70.141,180257.0
2019-07-19 15:00:00,82.87,82.89,82.86,82.89,331232.0,70.1494,70.1664,70.141,70.1664,331232.0
2019-07-19 15:30:00,82.89,82.89,82.84,82.84,186448.0,70.1664,70.1664,70.1241,70.1241,186448.0
2019-07-22 09:30:00,83.02,83.03,82.96,82.98,275905.0,70.2764,70.2849,70.2256,70.2426,275905.0
2019-07-22 10:00:00,82.97,82.98,82.95,82.95,86094.0,70.2341,70.2426,70.2172,70.2172,86094.0
2019-07-22 10:30:00,82.95,82.99,82.95,82.97,116393.0,70.2172,70.251,70.2172,70.2341,116393.0
2019-07-22 11:00:00,82.98,82.99,82.96,82.98,108698.0,70.2426,70.251,70.2256,70.2426,108698.0
2019-07-22 11:30:00,82.98,83.0,82.98,83.0,92921.0,70.2426,70.2595,70.2426,70.2595,92921.0
2019-07-22 12:00:00,83.0,83.0,82.98,82.98,53870.0,70.2595,70.2595,70.2426,70.2426,53870.0
2019-07-22 12:30:00,82.98,83.0,82.98,82.99,126712.0,70.2426,70.2595,70.2426,70.251,126712.0
2019-07-22 13:00:00,82.99,82.99,82.97,82.98,84287.0,70.251,70.251,70.2341,70.2426,84287.0
2019-07-22 13:30:00,82.98,82.99,82.96,82.98,84844.0,70.2426,70.251,70.2256,70.2426,84844.0
2019-07-22 14:00:00,82.98,82.99,82.95,82.95,144679.0,70.2426,70.251,70.2172,70.2172,144679.0
2019-07-22 14:30:00,82.95,82.97,82.94,82.95,124200.0,70.2172,70.2341,70.2087,70.2172,124200.0
2019-07-22 15:00:00,82.95,82.95,82.92,82.94,162741.0,70.2172,70.2172,70.1918,70.2087,162741.0
2019-07-22 15:30:00,82.94,82.95,82.93,82.95,147735.0,70.2087,70.2172,70.2002,70.2172,147735.0
2019-07-23 09:30:00,82.91,82.91,82.82,82.85,158162.0,70.1833,70.1833,70.1071,70.1325,158162.0
2019-07-23 10:00:00,82.86,82.91,82.84,82.91,103818.0,70.141,70.1833,70.1241,70.1833,103818.0
2019-07-23 10:30:00,82.9,82.95,82.9,82.93,110586.0,70.1748,70.2172,70.1748,70.2002,110586.0
2019-07-23 11:00:00,82.92,82.94,82.91,82.93,126260.0,70.1918,70.2087,70.1833,70.2002,126260.0
2019-07-23 11:30:00,82.94,82.94,82.91,82.92,190776.0,70.2087,70.2087,70.1833,70.1918,190776.0
2019-07-23 12:00:00,82.92,82.93,82.9,82.9,98970.0,70.1918,70.2002,70.1748,70.1748,98970.0
2019-07-23 12:30:00,82.91,82.91,82.87,82.88,89920.0,70.1833,70.1833,70.1494,70.1579,89920.0
2019-07-23 13:00:00,82.88,82.9,82.87,82.89,91088.0,70.1579,70.1748,70.1494,70.1664,91088.0
2019-07-23 13:30:00,82.89,82.89,82.85,82.86,194948.0,70.1664,70.1664,70.1325,70.141,194948.0
2019-07-23 14:00:00,82.86,82.87,82.85,82.85,67991.0,70.141,70.1494,70.1325,70.1325,67991.0
2019-07-23 14:30:00,82.86,82.86,82.84,82.86,198640.0,70.141,70.141,70.1241,70.141,198640.0
2019-07-23 15:00:00,82.86,82.88,82.85,82.86,108126.0,70.141,70.1579,70.1325,70.141,108126.0
2019-07-23 15:30:00,82.87,82.89,82.86,82.89,173657.0,70.1494,70.1664,70.141,70.1664,173657.0
2019-07-24 09:30:00,82.95,83.02,82.95,83.02,196824.0,70.2172,70.2764,70.2172,70.2764,196824.0
2019-07-24 10:00:00,83.02,83.03,82.97,82.99,138052.0,70.2764,70.2849,70.2341,70.251,138052.0
2019-07-24 10:30:00,82.99,82.99,82.97,82.98,96308.0,70.251,70.251,70.2341,70.2426,96308.0
2019-07-24 11:00:00,82.98,82.99,82.96,82.98,128067.0,70.2426,70.251,70.2256,70.2426,128067.0
2019-07-24 11:30:00,82.98,82.98,82.96,82.97,98957.0,70.2426,70.2426,70.2256,70.2341,98957.0
2019-07-24 12:00:00,82.98,82.98,82.96,82.97,114253.0,70.2426,70.2426,70.2256,70.2341,114253.0
2019-07-24 12:30:00,82.97,82.99,82.96,82.98,123414.0,70.2341,70.251,70.2256,70.2426,123414.0
2019-07-24 13:00:00,82.97,82.99,82.93,82.98,278114.0,70.2341,70.251,70.2002,70.2426,278114.0
2019-07-24 13:30:00,82.98,82.99,82.97,82.97,222742.0,70.2426,70.251,70.2341,70.2341,222742.0
2019-07-24 14:00:00,82.98,82.98,82.96,82.97,135804.0,70.2426,70.2426,70.2256,70.2341,135804.0
2019-07-24 14:30:00,82.97,82.98,82.94,82.97,493470.0,70.2341,70.2426,70.2087,70.2341,493470.0
2019-07-24 15:00:00,82.97,82.98,82.96,82.97,118018.0,70.2341,70.2426,70.2256,70.2341,118018.0
2019-07-24 15:30:00,82.98,82.98,82.96,82.98,300689.0,70.2426,70.2426,70.2256,70.2426,300689.0
2019-07-25 09:30:00,82.93,82.95,82.73,82.75,309732.0,70.2002,70.2172,70.0309,70.0479,309732.0
2019-07-25 10:00:00,82.75,82.83,82.75,82.83,173435.0,70.0479,70.1156,70.0479,70.1156,173435.0
2019-07-25 10:30:00,82.83,82.89,82.81,82.83,199574.0,70.1156,70.1664,70.0987,70.1156,199574.0
2019-07-25 11:00:00,82.84,82.88,82.83,82.87,207671.0,70.1241,70.1579,70.1156,70.1494,207671.0
2019-07-25 11:30:00,82.87,82.89,82.82,82.83,147157.0,70.1494,70.1664,70.1071,70.1156,147157.0
2019-07-25 12:00:00,82.83,82.84,82.79,82.8,144765.0,70.1156,70.1241,70.0817,70.0902,144765.0
2019-07-25 12:30:00,82.8,82.85,82.79,82.85,163371.0,70.0902,70.1325,70.0817,70.1325,163371.0
2019-07-25 13:00:00,82.85,82.86,82.8,82.86,124607.0,70.1325,70.141,70.0902,70.141,124607.0
2019-07-25 13:30:00,82.86,82.87,82.83,82.86,136700.0,70.141,70.1494,70.1156,70.141,136700.0
2019-07-25 14:00:00,82.86,82.87,82.85,82.86,125366.0,70.141,70.1494,70.1325,70.141,125366.0
2019-07-25 14:30:00,82.86,82.87,82.83,82.86,99618.0,70.141,70.1494,70.1156,70.141,99618.0
2019-07-25 15:00:00,82.85,82.86,82.83,82.84,138150.0,70.1325,70.141,70.1156,70.1241,138150.0
2019-07-25 15:30:00,82.84,82.86,82.83,82.83,132051.0,70.1241,70.141,70.1156,70.1156,132051.0
2019-07-26 09:30:00,82.92,82.92,82.85,82.85,136769.0,70.1918,70.1918,70.1325,70.1325,136769.0
2019-07-26 10:00:00,82.86,82.87,82.83,82.86,154934.0,70.141,70.1494,70.1156,70.141,154934.0
2019-07-26 10:30:00,82.86,82.88,82.85,82.86,131499.0,70.141,70.1579,70.1325,70.141,131499.0
2019-07-26 11:00:00,82.86,82.9,82.86,82.9,85816.0,70.141,70.1748,70.141,70.1748,85816.0
2019-07-26 11:30:00,82.9,82.9,82.86,82.88,173838.0,70.1748,70.1748,70.141,70.1579,173838.0
2019-07-26 12:00:00,82.87,82.88,82.86,82.88,110688.0,70.1494,70.1579,70.141,70.1579,110688.0
2019-07-26 12:30:00,82.88,82.89,82.86,82.87,187110.0,70.1579,70.1664,70.141,70.1494,187110.0
2019-07-26 13:00:00,82.87,82.89,82.86,82.88,100172.0,70.1494,70.1664,70.141,70.1579,100172.0
2019-07-26 13:30:00,82.88,82.89,82.87,82.88,117951.0,70.1579,70.1664,70.1494,70.1579,117951.0
2019-07-26 14:00:00,82.88,82.89,82.87,82.88,221454.0,70.1579,70.1664,70.1494,70.1579,221454.0
2019-07-26 14:30:00,82.88,82.88,82.85,82.87,166368.0,70.1579,70.1579,70.1325,70.1494,166368.0
2019-07-26 15:00:00,82.86,82.89,82.86,82.88,480660.0,70.141,70.1664,70.141,70.1579,480660.0
2019-07-26 15:30:00,82.88,82.89,82.87,82.88,248893.0,70.1579,70.1664,70.1494,70.1579,248893.0
2019-07-29 09:30:00,82.96,82.96,82.93,82.95,158566.0,70.2256,70.2256,70.2002,70.2172,158566.0
2019-07-29 10:00:00,82.95,82.95,82.92,82.93,152639.0,70.2172,70.2172,70.1918,70.2002,152639.0
2019-07-29 10:30:00,82.93,82.93,82.91,82.91,154081.0,70.2002,70.2002,70.1833,70.1833,154081.0
2019-07-29 11:00:00,82.91,82.92,82.88,82.9,99216.0,70.1833,70.1918,70.1579,70.1748,99216.0
2019-07-29 11:30:00,82.9,82.93,82.89,82.92,126178.0,70.1748,70.2002,70.1664,70.1918,126178.0
2019-07-29 12:00:00,82.92,82.94,82.92,82.93,89214.0,70.1918,70.2087,70.1918,70.2002,89214.0
2019-07-29 12:30:00,82.94,82.95,82.93,82.95,217943.0,70.2087,70.2172,70.2002,70.2172,217943.0
2019-07-29 13:00:00,82.95,82.97,82.94,82.96,102409.0,70.2172,70.2341,70.2087,70.2256,102409.0
2019-07-29 13:30:00,82.95,82.97,82.95,82.97,123594.0,70.2172,70.2341,70.2172,70.2341,123594.0
2019-07-29 14:00:00,82.97,82.97,82.94,82.94,165972.0,70.2341,70.2341,70.2087,70.2087,165972.0
2019-07-29 14:30:00,82.94,82.95,82.92,82.95,98626.0,70.2087,70.2172,70.1918,70.2172,98626.0
2019-07-29 15:00:00,82.95,82.96,82.93,82.94,55500.0,70.2172,70.2256,70.2002,70.2087,55500.0
2019-07-29 15:30:00,82.94,82.94,82.9,82.91,129686.0,70.2087,70.2087,70.1748,70.1833,129686.0
2019-07-30 09:30:00,82.94,82.95,82.9,82.92,179973.0,70.2087,70.2172,70.1748,70.1918,179973.0
2019-07-30 10:00:00,82.92,82.93,82.86,82.93,208397.0,70.1918,70.2002,70.141,70.2002,208397.0
2019-07-30 10:30:00,82.92,82.93,82.88,82.89,131268.0,70.1918,70.2002,70.1579,70.1664,131268.0
2019-07-30 11:00:00,82.89,82.91,82.85,82.85,185377.0,70.1664,70.1833,70.1325,70.1325,185377.0
2019-07-30 11:30:00,82.86,82.86,82.85,82.86,165835.0,70.141,70.141,70.1325,70.141,165835.0
2019-07-30 12:00:00,82.86,82.88,82.85,82.87,59341.0,70.141,70.1579,70.1325,70.1494,59341.0
2019-07-30 12:30:00,82.87,82.87,82.84,82.87,82563.0,70.1494,70.1494,70.1241,70.1494,82563.0
2019-07-30 13:00:00,82.87,82.88,82.85,82.87,70385.0,70.1494,70.1579,70.1325,70.1494,70385.0
2019-07-30 13:30:00,82.88,82.89,82.87,82.89,135016.0,70.1579,70.1664,70.1494,70.1664,135016.0
2019-07-30 14:00:00,82.89,82.9,82.88,82.89,235300.0,70.1664,70.1748,70.1579,70.1664,235300.0
2019-07-30 14:30:00,82.9,82.9,82.88,82.9,152335.0,70.1748,70.1748,70.1579,70.1748,152335.0
2019-07-30 15:00:00,82.9,82.92,82.89,82.92,134971.0,70.1748,70.1918,70.1664,70.1918,134971.0
2019-07-30 15:30:00,82.92,82.93,82.9,82.92,144522.0,70.1918,70.2002,70.1748,70.1918,144522.0
2019-07-31 09:30:00,82.92,82.98,82.91,82.97,274982.0,70.1918,70.2426,70.1833,70.2341,274982.0
2019-07-31 10:00:00,82.97,83.0,82.94,83.0,94320.0,70.2341,70.2595,70.2087,70.2595,94320.0
2019-07-31 10:30:00,82.99,83.03,82.99,83.03,110284.0,70.251,70.2849,70.251,70.2849,110284.0
2019-07-31 11:00:00,83.03,83.07,83.01,83.06,173645.0,70.2849,70.3187,70.268,70.3103,173645.0
2019-07-31 11:30:00,83.06,83.07,83.04,83.05,122452.0,70.3103,70.3187,70.2934,70.3018,122452.0
2019-07-31 12:00:00,83.05,83.08,83.04,83.06,113039.0,70.3018,70.3272,70.2934,70.3103,113039.0
2019-07-31 12:30:00,83.07,83.07,83.04,83.06,104567.0,70.3187,70.3187,70.2934,70.3103,104567.0
2019-07-31 13:00:00,83.07,83.08,83.05,83.06,118350.0,70.3187,70.3272,70.3018,70.3103,118350.0
2019-07-31 13:30:00,83.06,83.08,83.05,83.06,125619.0,70.3103,70.3272,70.3018,70.3103,125619.0
2019-07-31 14:00:00,83.06,83.15,82.93,83.12,225616.0,70.3103,70.3865,70.2002,70.3611,225616.0
2019-07-31 14:30:00,83.12,83.14,82.78,82.98,501263.0,70.3611,70.378,70.0733,70.2426,501263.0
2019-07-31 15:00:00,82.98,83.04,82.95,83.02,296186.0,70.2426,70.2934,70.2172,70.2764,296186.0
2019-07-31 15:30:00,83.02,83.03,82.98,83.0,226774.0,70.2764,70.2849,70.2426,70.2595,226774.0
2019-08-01 09:30:00,82.97,83.01,82.94,82.99,303225.0,70.397,70.4309,70.3715,70.4139,303225.0
2019-08-01 10:00:00,82.99,83.05,82.99,83.04,211541.0,70.4139,70.4649,70.4139,70.4564,211541.0
2019-08-01 10:30:00,83.04,83.15,83.02,83.15,215571.0,70.4564,70.5497,70.4394,70.5497,215571.0
2019-08-01 11:00:00,83.16,83.16,83.11,83.14,158631.0,70.5582,70.5582,70.5158,70.5412,158631.0
2019-08-01 11:30:00,83.14,83.15,83.1,83.12,147050.0,70.5412,70.5497,70.5073,70.5242,147050.0
2019-08-01 12:00:00,83.12,83.13,83.09,83.13,110578.0,70.5242,70.5327,70.4988,70.5327,110578.0
2019-08-01 12:30:00,83.13,83.16,83.12,83.14,97065.0,70.5327,70.5582,70.5242,70.5412,97065.0
2019-08-01 13:00:00,83.15,83.31,83.12,83.3,322491.0,70.5497,70.6855,70.5242,70.677,322491.0
2019-08-01 13:30:00,83.3,83.44,83.27,83.36,749282.0,70.677,70.7958,70.6515,70.7279,749282.0
2019-08-01 14:00:00,83.36,83.37,83.29,83.35,289092.0,70.7279,70.7364,70.6685,70.7194,289092.0
2019-08-01 14:30:00,83.36,83.38,83.28,83.35,155709.0,70.7279,70.7448,70.66,70.7194,155709.0
2019-08-01 15:00:00,83.34,83.41,83.33,83.34,149185.0,70.7109,70.7703,70.7024,70.7109,149185.0
2019-08-01 15:30:00,83.34,83.39,83.33,83.39,244600.0,70.7109,70.7533,70.7024,70.7533,244600.0
2019-08-02 09:30:00,83.44,83.46,83.38,83.41,365194.0,70.7958,70.8127,70.7448,70.7703,365194.0
2019-08-02 10:00:00,83.41,83.47,83.4,83.44,1638249.0,70.7703,70.8212,70.7618,70.7958,1638249.0
2019-08-02 10:30:00,83.45,83.52,83.44,83.51,176736.0,70.8042,70.8636,70.7958,70.8551,176736.0
2019-08-02 11:00:00,83.51,83.51,83.37,83.42,524113.0,70.8551,70.8551,70.7364,70.7788,524113.0
2019-08-02 11:30:00,83.42,83.46,83.4,83.43,287025.0,70.7788,70.8127,70.7618,70.7873,287025.0
2019-08-02 12:00:00,83.42,83.45,83.37,83.38,366091.0,70.7788,70.8042,70.7364,70.7448,366091.0
2019-08-02 12:30:00,83.38,83.44,83.36,83.42,138505.0,70.7448,70.7958,70.7279,70.7788,138505.0
2019-08-02 13:00:00,83.43,83.45,83.41,83.42,640669.0,70.7873,70.8042,70.7703,70.7788,640669.0
2019-08-02 13:30:00,83.43,83.46,83.41,83.42,140511.0,70.7873,70.8127,70.7703,70.7788,140511.0
2019-08-02 14:00:00,83.42,83.44,83.4,83.43,222651.0,70.7788,70.7958,70.7618,70.7873,222651.0
2019-08-02 14:30:00,83.43,83.46,83.4,83.45,162982.0,70.7873,70.8127,70.7618,70.8042,162982.0
2019-08-02 15:00:00,83.45,83.47,83.43,83.47,196178.0,70.8042,70.8212,70.7873,70.8212,196178.0
2019-08-02 15:30:00,83.47,83.5,83.44,83.49,173051.0,70.8212,70.8467,70.7958,70.8382,173051.0
2019-08-05 09:30:00,83.76,83.78,83.7,83.74,335464.0,71.0673,71.0842,71.0164,71.0503,335464.0
2019-08-05 10:00:00,83.75,83.79,83.73,83.73,290132.0,71.0588,71.0927,71.0418,71.0418,290132.0
2019-08-05 10:30:00,83.73,83.79,83.71,83.71,235367.0,71.0418,71.0927,71.0248,71.0248,235367.0
2019-08-05 11:00:00,83.72,83.73,83.7,83.7,286657.0,71.0333,71.0418,71.0164,71.0164,286657.0
2019-08-05 11:30:00,83.7,83.77,83.69,83.75,201859.0,71.0164,71.0757,71.0079,71.0588,201859.0
2019-08-05 12:00:00,83.76,83.8,83.75,83.79,300916.0,71.0673,71.1012,71.0588,71.0927,300916.0
2019-08-05 12:30:00,83.8,83.86,83.78,83.84,166509.0,71.1012,71.1521,71.0842,71.1351,166509.0
2019-08-05 13:00:00,83.84,83.85,83.79,83.84,651412.0,71.1351,71.1436,71.0927,71.1351,651412.0
2019-08-05 13:30:00,83.84,83.88,83.83,83.87,363032.0,71.1351,71.1691,71.1267,71.1606,363032.0
2019-08-05 14:00:00,83.87,83.9,83.86,83.89,439030.0,71.1606,71.186,71.1521,71.1776,439030.0
2019-08-05 14:30:00,83.89,83.9,83.83,83.87,249405.0,71.1776,71.186,71.1267,71.1606,249405.0
2019-08-05 15:00:00,83.87,83.89,83.81,83.83,243478.0,71.1606,71.1776,71.1097,71.1267,243478.0
2019-08-05 15:30:00,83.83,83.87,83.81,83.86,290016.0,71.1267,71.1606,71.1097,71.1521,290016.0
2019-08-06 09:30:00,83.87,83.91,83.83,83.84,480694.0,71.1606,71.1945,71.1267,71.1351,480694.0
2019-08-06 10:00:00,83.84,83.93,83.84,83.93,865286.0,71.1351,71.2115,71.1351,71.2115,865286.0
2019-08-06 10:30:00,83.92,83.96,83.92,83.95,185558.0,71.203,71.237,71.203,71.2285,185558.0
2019-08-06 11:00:00,83.94,84.0,83.93,83.97,234808.0,71.22,71.2709,71.2115,71.2454,234808.0
2019-08-06 11:30:00,83.96,83.99,83.94,83.97,234910.0,71.237,71.2624,71.22,71.2454,234910.0
2019-08-06 12:00:00,83.97,84.01,83.96,84.0,198090.0,71.2454,71.2794,71.237,71.2709,198090.0
2019-08-06 12:30:00,84.01,84.01,83.95,83.95,161174.0,71.2794,71.2794,71.2285,71.2285,161174.0
2019-08-06 13:00:00,83.96,84.0,83.95,83.98,222628.0,71.237,71.2709,71.2285,71.2539,222628.0
2019-08-06 13:30:00,83.98,84.0,83.95,83.98,321377.0,71.2539,71.2709,71.2285,71.2539,321377.0
2019-08-06 14:00:00,83.97,83.99,83.93,83.95,160971.0,71.2454,71.2624,71.2115,71.2285,160971.0
2019-08-06 14:30:00,83.96,83.98,83.93,83.94,554282.0,71.237,71.2539,71.2115,71.22,554282.0
2019-08-06 15:00:00,83.94,84.02,83.93,84.0,276193.0,71.22,71.2879,71.2115,71.2709,276193.0
2019-08-06 15:30:00,84.01,84.07,84.0,84.05,311781.0,71.2794,71.3303,71.2709,71.3133,311781.0
2019-08-07 09:30:00,84.45,84.5,84.36,84.41,1079085.0,71.6527,71.6951,71.5763,71.6188,1079085.0
2019-08-07 10:00:00,84.41,84.45,84.38,84.44,865704.0,71.6188,71.6527,71.5933,71.6442,865704.0
2019-08-07 10:30:00,84.44,84.45,84.33,84.4,216214.0,71.6442,71.6527,71.5509,71.6103,216214.0
2019-08-07 11:00:00,84.39,84.41,84.31,84.34,306243.0,71.6018,71.6188,71.5339,71.5594,306243.0
2019-08-07 11:30:00,84.34,84.38,84.31,84.36,306620.0,71.5594,71.5933,71.5339,71.5763,306620.0
2019-08-07 12:00:00,84.37,84.42,84.35,84.38,295500.0,71.5848,71.6272,71.5679,71.5933,295500.0
2019-08-07 12:30:00,84.39,84.41,84.3,84.31,517949.0,71.6018,71.6188,71.5254,71.5339,517949.0
2019-08-07 13:00:00,84.31,84.35,84.24,84.33,426867.0,71.5339,71.5679,71.4745,71.5509,426867.0
2019-08-07 13:30:00,84.31,84.32,84.22,84.25,247962.0,71.5339,71.5424,71.4576,71.483,247962.0
2019-08-07 14:00:00,84.24,84.27,84.19,84.25,151961.0,71.4745,71.5,71.4321,71.483,151961.0
2019-08-07 14:30:00,84.24,84.28,84.18,84.2,203468.0,71.4745,71.5085,71.4236,71.4406,203468.0
2019-08-07 15:00:00,84.21,84.22,84.1,84.11,420401.0,71.4491,71.4576,71.3557,71.3642,420401.0
2019-08-07 15:30:00,84.11,84.13,84.03,84.06,291595.0,71.3642,71.3812,71.2963,71.3218,291595.0
2019-08-08 09:30:00,83.9,83.94,83.87,83.9,339024.0,71.186,71.22,71.1606,71.186,339024.0
2019-08-08 10:00:00,83.89,83.92,83.87,83.91,172216.0,71.1776,71.203,71.1606,71.1945,172216.0
2019-08-08 10:30:00,83.91,83.97,83.9,83.95,227554.0,71.1945,71.2454,71.186,71.2285,227554.0
2019-08-08 11:00:00,83.95,84.0,83.95,83.96,179091.0,71.2285,71.2709,71.2285,71.237,179091.0
2019-08-08 11:30:00,83.96,83.99,83.95,83.95,202927.0,71.237,71.2624,71.2285,71.2285,202927.0
2019-08-08 12:00:00,83.95,83.95,83.89,83.89,125987.0,71.2285,71.2285,71.1776,71.1776,125987.0
2019-08-08 12:30:00,83.9,83.9,83.82,83.83,160251.0,71.186,71.186,71.1182,71.1267,160251.0
2019-08-08 13:00:00,83.83,83.94,83.79,83.92,275227.0,71.1267,71.22,71.0927,71.203,275227.0
2019-08-08 13:30:00,83.91,84.01,83.9,84.0,285644.0,71.1945,71.2794,71.186,71.2709,285644.0
2019-08-08 14:00:00,84.01,84.1,83.98,84.09,214366.0,71.2794,71.3557,71.2539,71.3473,214366.0
2019-08-08 14:30:00,84.09,84.17,84.06,84.14,214887.0,71.3473,71.4151,71.3218,71.3897,214887.0
2019-08-08 15:00:00,84.14,84.15,84.09,84.11,219736.0,71.3897,71.3982,71.3473,71.3642,219736.0
2019-08-08 15:30:00,84.11,84.14,84.08,84.13,333899.0,71.3642,71.3897,71.3388,71.3812,333899.0
2019-08-09 09:30:00,84.16,84.17,84.11,84.13,206200.0,71.4066,71.4151,71.3642,71.3812,206200.0
2019-08-09 10:00:00,84.13,84.21,84.08,84.2,239757.0,71.3812,71.4491,71.3388,71.4406,239757.0
2019-08-09 10:30:00,84.22,84.24,84.11,84.15,188349.0,71.4576,71.4745,71.3642,71.3982,188349.0
2019-08-09 11:00:00,84.14,84.18,84.12,84.17,253627.0,71.3897,71.4236,71.3727,71.4151,253627.0
2019-08-09 11:30:00,84.18,84.18,84.09,84.13,189744.0,71.4236,71.4236,71.3473,71.3812,189744.0
2019-08-09 12:00:00,84.12,84.13,84.09,84.13,103875.0,71.3727,71.3812,71.3473,71.3812,103875.0
2019-08-09 12:30:00,84.12,84.14,84.02,84.08,259530.0,71.3727,71.3897,71.2879,71.3388,259530.0
2019-08-09 13:00:00,84.07,84.08,84.02,84.06,121127.0,71.3303,71.3388,71.2879,71.3218,121127.0
2019-08-09 13:30:00,84.06,84.09,84.05,84.06,158682.0,71.3218,71.3473,71.3133,71.3218,158682.0
2019-08-09 14:00:00,84.06,84.09,84.02,84.02,156133.0,71.3218,71.3473,71.2879,71.2879,156133.0
2019-08-09 14:30:00,84.03,84.04,83.99,84.0,171366.0,71.2963,71.3048,71.2624,71.2709,171366.0
2019-08-09 15:00:00,83.99,84.0,83.95,83.97,215483.0,71.2624,71.2709,71.2285,71.2454,215483.0
2019-08-09 15:30:00,83.97,83.99,83.96,83.98,317028.0,71.2454,71.2624,71.237,71.2539,317028.0
2019-08-12 09:30:00,84.23,84.25,84.18,84.2,166045.0,71.466,71.483,71.4236,71.4406,166045.0
2019-08-12 10:00:00,84.2,84.22,84.18,84.2,156748.0,71.4406,71.4576,71.4236,71.4406,156748.0
2019-08-12 10:30:00,84.2,84.27,84.19,84.26,173607.0,71.4406,71.5,71.4321,71.4915,173607.0
2019-08-12 11:00:00,84.26,84.29,84.25,84.29,306952.0,71.4915,71.5169,71.483,71.5169,306952.0
2019-08-12 11:30:00,84.28,84.3,84.27,84.28,182587.0,71.5085,71.5254,71.5,71.5085,182587.0
2019-08-12 12:00:00,84.27,84.29,84.27,84.29,146532.0,71.5,71.5169,71.5,71.5169,146532.0
2019-08-12 12:30:00,84.29,84.34,84.28,84.34,227981.0,71.5169,71.5594,71.5085,71.5594,227981.0
2019-08-12 13:00:00,84.33,84.37,84.33,84.34,213623.0,71.5509,71.5848,71.5509,71.5594,213623.0
2019-08-12 13:30:00,84.34,84.35,84.29,84.31,192397.0,71.5594,71.5679,71.5169,71.5339,192397.0
2019-08-12 14:00:00,84.31,84.35,84.3,84.35,139302.0,71.5339,71.5679,71.5254,71.5679,139302.0
2019-08-12 14:30:00,84.34,84.41,84.34,84.37,279705.0,71.5594,71.6188,71.5594,71.5848,279705.0
2019-08-12 15:00:00,84.37,84.38,84.35,84.35,222773.0,71.5848,71.5933,71.5679,71.5679,222773.0
2019-08-12 15:30:00,84.35,84.36,84.33,84.34,345474.0,71.5679,71.5763,71.5509,71.5594,345474.0
2019-08-13 09:30:00,84.38,84.42,84.21,84.21,382142.0,71.5933,71.6272,71.4491,71.4491,382142.0
2019-08-13 10:00:00,84.22,84.26,84.16,84.17,495535.0,71.4576,71.4915,71.4066,71.4151,495535.0
2019-08-13 10:30:00,84.17,84.24,84.13,84.2,205925.0,71.4151,71.4745,71.3812,71.4406,205925.0
2019-08-13 11:00:00,84.22,84.3,84.21,84.26,354039.0,71.4576,71.5254,71.4491,71.4915,354039.0
2019-08-13 11:30:00,84.26,84.26,84.21,84.23,298622.0,71.4915,71.4915,71.4491,71.466,298622.0
2019-08-13 12:00:00,84.23,84.27,84.2,84.21,108354.0,71.466,71.5,71.4406,71.4491,108354.0
2019-08-13 12:30:00,84.22,84.26,84.21,84.26,144163.0,71.4576,71.4915,71.4491,71.4915,144163.0
2019-08-13 13:00:00,84.26,84.28,84.19,84.23,251668.0,71.4915,71.5085,71.4321,71.466,251668.0
2019-08-13 13:30:00,84.23,84.25,84.2,84.2,242055.0,71.466,71.483,71.4406,71.4406,242055.0
2019-08-13 14:00:00,84.2,84.22,84.17,84.19,162530.0,71.4406,71.4576,71.4151,71.4321,162530.0
2019-08-13 14:30:00,84.18,84.25,84.16,84.23,178080.0,71.4236,71.483,71.4066,71.466,178080.0
2019-08-13 15:00:00,84.23,84.28,84.21,84.21,160522.0,71.466,71.5085,71.4491,71.4491,160522.0
2019-08-13 15:30:00,84.21,84.23,84.19,84.19,198819.0,71.4491,71.466,71.4321,71.4321,198819.0
2019-08-14 09:30:00,84.53,84.55,84.45,84.46,501450.0,71.7206,71.7375,71.6527,71.6612,501450.0
2019-08-14 10:00:00,84.45,84.53,84.45,84.5,226933.0,71.6527,71.7206,71.6527,71.6951,226933.0
2019-08-14 10:30:00,84.5,84.55,84.49,84.55,214118.0,71.6951,71.7375,71.6866,71.7375,214118.0
2019-08-14 11:00:00,84.55,84.58,84.52,84.53,170755.0,71.7375,71.763,71.7121,71.7206,170755.0
2019-08-14 11:30:00,84.53,84.55,84.51,84.54,254579.0,71.7206,71.7375,71.7036,71.7291,254579.0
2019-08-14 12:00:00,84.54,84.56,84.53,84.54,226571.0,71.7291,71.746,71.7206,71.7291,226571.0
2019-08-14 12:30:00,84.54,84.57,84.51,84.56,163756.0,71.7291,71.7545,71.7036,71.746,163756.0
2019-08-14 13:00:00,84.56,84.57,84.52,84.53,166766.0,71.746,71.7545,71.7121,71.7206,166766.0
2019-08-14 13:30:00,84.53,84.54,84.51,84.54,260546.0,71.7206,71.7291,71.7036,71.7291,260546.0
2019-08-14 14:00:00,84.54,84.56,84.52,84.56,138724.0,71.7291,71.746,71.7121,71.746,138724.0
2019-08-14 14:30:00,84.56,84.56,84.55,84.56,184420.0,71.746,71.746,71.7375,71.746,184420.0
2019-08-14 15:00:00,84.56,84.56,84.48,84.51,397798.0,71.746,71.746,71.6782,71.7036,397798.0
2019-08-14 15:30:00,84.51,84.54,84.49,84.51,232597.0,71.7036,71.7291,71.6866,71.7036,232597.0
2019-08-15 09:30:00,84.67,84.72,84.61,84.65,697542.0,71.8394,71.8818,71.7885,71.8224,697542.0
2019-08-15 10:00:00,84.63,84.68,84.6,84.67,337254.0,71.8054,71.8478,71.78,71.8394,337254.0
2019-08-15 10:30:00,84.67,84.75,84.67,84.75,272810.0,71.8394,71.9072,71.8394,71.9072,272810.0
2019-08-15 11:00:00,84.75,84.77,84.71,84.72,759214.0,71.9072,71.9242,71.8733,71.8818,759214.0
2019-08-15 11:30:00,84.72,84.77,84.69,84.76,163449.0,71.8818,71.9242,71.8563,71.9157,163449.0
2019-08-15 12:00:00,84.76,84.81,84.75,84.8,85992.0,71.9157,71.9581,71.9072,71.9497,85992.0
2019-08-15 12:30:00,84.8,84.83,84.77,84.82,98904.0,71.9497,71.9751,71.9242,71.9666,98904.0
2019-08-15 13:00:00,84.82,84.85,84.8,84.84,114252.0,71.9666,71.9921,71.9497,71.9836,114252.0
2019-08-15 13:30:00,84.84,85.02,84.82,84.9,755197.0,71.9836,72.1363,71.9666,72.0345,755197.0
2019-08-15 14:00:00,84.91,84.95,84.81,84.84,149129.0,72.043,72.0769,71.9581,71.9836,149129.0
2019-08-15 14:30:00,84.84,84.88,84.75,84.8,271879.0,71.9836,72.0175,71.9072,71.9497,271879.0
2019-08-15 15:00:00,84.79,84.82,84.75,84.81,172076.0,71.9412,71.9666,71.9072,71.9581,172076.0
2019-08-15 15:30:00,84.82,84.91,84.8,84.89,348633.0,71.9666,72.043,71.9497,72.026,348633.0
2019-08-16 09:30:00,84.77,84.79,84.73,84.79,350115.0,71.9242,71.9412,71.8903,71.9412,350115.0
2019-08-16 10:00:00,84.79,84.8,84.7,84.74,387230.0,71.9412,71.9497,71.8648,71.8988,387230.0
2019-08-16 10:30:00,84.73,84.75,84.59,84.64,429962.0,71.8903,71.9072,71.7715,71.8139,429962.0
2019-08-16 11:00:00,84.65,84.73,84.64,84.72,317167.0,71.8224,71.8903,71.8139,71.8818,317167.0
2019-08-16 11:30:00,84.72,84.74,84.7,84.7,568641.0,71.8818,71.8988,71.8648,71.8648,568641.0
2019-08-16 12:00:00,84.71,84.78,84.71,84.73,134834.0,71.8733,71.9327,71.8733,71.8903,134834.0
2019-08-16 12:30:00,84.73,84.77,84.72,84.77,137143.0,71.8903,71.9242,71.8818,71.9242,137143.0
2019-08-16 13:00:00,84.77,84.79,84.75,84.77,192085.0,71.9242,71.9412,71.9072,71.9242,192085.0
2019-08-16 13:30:00,84.77,84.82,84.75,84.81,205201.0,71.9242,71.9666,71.9072,71.9581,205201.0
2019-08-16 14:00:00,84.8,84.83,84.8,84.81,239744.0,71.9497,71.9751,71.9497,71.9581,239744.0
2019-08-16 14:30:00,84.81,84.86,84.81,84.86,267063.0,71.9581,72.0006,71.9581,72.0006,267063.0
2019-08-16 15:00:00,84.85,84.85,84.79,84.8,266172.0,71.9921,71.9921,71.9412,71.9497,266172.0
2019-08-16 15:30:00,84.8,84.82,84.76,84.81,300307.0,71.9497,71.9666,71.9157,71.9581,300307.0
2019-08-19 09:30:00,84.54,84.55,84.5,84.53,1355924.0,71.7291,71.7375,71.6951,71.7206,1355924.0
2019-08-19 10:00:00,84.54,84.61,84.53,84.6,162426.0,71.7291,71.7885,71.7206,71.78,162426.0
2019-08-19 10:30:00,84.59,84.61,84.57,84.58,160701.0,71.7715,71.7885,71.7545,71.763,160701.0
2019-08-19 11:00:00,84.58,84.63,84.57,84.61,186124.0,71.763,71.8054,71.7545,71.7885,186124.0
2019-08-19 11:30:00,84.61,84.64,84.6,84.63,136002.0,71.7885,71.8139,71.78,71.8054,136002.0
2019-08-19 12:00:00,84.62,84.64,84.58,84.59,61928.0,71.7969,71.8139,71.763,71.7715,61928.0
2019-08-19 12:30:00,84.59,84.61,84.57,84.57,211865.0,71.7715,71.7885,71.7545,71.7545,211865.0
2019-08-19 13:00:00,84.57,84.59,84.56,84.58,143762.0,71.7545,71.7715,71.746,71.763,143762.0
2019-08-19 13:30:00,84.58,84.6,84.57,84.59,181469.0,71.763,71.78,71.7545,71.7715,181469.0
2019-08-19 14:00:00,84.59,84.62,84.58,84.59,127431.0,71.7715,71.7969,71.763,71.7715,127431.0
2019-08-19 14:30:00,84.59,84.59,84.54,84.58,391386.0,71.7715,71.7715,71.7291,71.763,391386.0
2019-08-19 15:00:00,84.58,84.59,84.55,84.57,197529.0,71.763,71.7715,71.7375,71.7545,197529.0
2019-08-19 15:30:00,84.58,84.58,84.53,84.53,186527.0,71.763,71.763,71.7206,71.7206,186527.0
2019-08-20 09:30:00,84.74,84.78,84.71,84.72,360711.0,71.8988,71.9327,71.8733,71.8818,360711.0
2019-08-20 10:00:00,84.72,84.74,84.67,84.69,126883.0,71.8818,71.8988,71.8394,71.8563,126883.0
2019-08-20 10:30:00,84.7,84.72,84.68,84.71,313061.0,71.8648,71.8818,71.8478,71.8733,313061.0
2019-08-20 11:00:00,84.7,84.73,84.7,84.71,243056.0,71.8648,71.8903,71.8648,71.8733,243056.0
2019-08-20 11:30:00,84.71,84.74,84.7,84.73,152564.0,71.8733,71.8988,71.8648,71.8903,152564.0
2019-08-20 12:00:00,84.73,84.75,84.72,84.75,123556.0,71.8903,71.9072,71.8818,71.9072,123556.0
2019-08-20 12:30:00,84.75,84.75,84.73,84.74,128627.0,71.9072,71.9072,71.8903,71.8988,128627.0
2019-08-20 13:00:00,84.73,84.77,84.73,84.75,128191.0,71.8903,71.9242,71.8903,71.9072,128191.0
2019-08-20 13:30:00,84.75,84.76,84.73,84.75,233542.0,71.9072,71.9157,71.8903,71.9072,233542.0
2019-08-20 14:00:00,84.74,84.75,84.72,84.73,141910.0,71.8988,71.9072,71.8818,71.8903,141910.0
2019-08-20 14:30:00,84.73,84.74,84.72,84.72,194932.0,71.8903,71.8988,71.8818,71.8818,194932.0
2019-08-20 15:00:00,84.73,84.77,84.72,84.76,97279.0,71.8903,71.9242,71.8818,71.9157,97279.0
2019-08-20 15:30:00,84.76,84.78,84.75,84.78,219690.0,71.9157,71.9327,71.9072,71.9327,219690.0
2019-08-21 09:30:00,84.7,84.72,84.65,84.72,214060.0,71.8648,71.8818,71.8224,71.8818,214060.0
2019-08-21 10:00:00,84.72,84.75,84.7,84.74,224307.0,71.8818,71.9072,71.8648,71.8988,224307.0
2019-08-21 10:30:00,84.75,84.78,84.74,84.76,118899.0,71.9072,71.9327,71.8988,71.9157,118899.0
2019-08-21 11:00:00,84.76,84.77,84.73,84.76,134987.0,71.9157,71.9242,71.8903,71.9157,134987.0
2019-08-21 11:30:00,84.75,84.81,84.73,84.74,152929.0,71.9072,71.9581,71.8903,71.8988,152929.0
2019-08-21 12:00:00,84.75,84.78,84.73,84.77,127001.0,71.9072,71.9327,71.8903,71.9242,127001.0
2019-08-21 12:30:00,84.76,84.83,84.76,84.81,192326.0,71.9157,71.9751,71.9157,71.9581,192326.0
2019-08-21 13:00:00,84.82,84.83,84.8,84.83,105741.0,71.9666,71.9751,71.9497,71.9751,105741.0
2019-08-21 13:30:00,84.83,84.85,84.81,84.81,201106.0,71.9751,71.9921,71.9581,71.9581,201106.0
2019-08-21 14:00:00,84.81,84.89,84.78,84.8,235238.0,71.9581,72.026,71.9327,71.9497,235238.0
2019-08-21 14:30:00,84.8,84.81,84.74,84.75,243071.0,71.9497,71.9581,71.8988,71.9072,243071.0
2019-08-21 15:00:00,84.74,84.75,84.69,84.7,180063.0,71.8988,71.9072,71.8563,71.8648,180063.0
2019-08-21 15:30:00,84.7,84.76,84.69,84.73,209027.0,71.8648,71.9157,71.8563,71.8903,209027.0
2019-08-22 09:30:00,84.65,84.77,84.62,84.75,341582.0,71.8224,71.9242,71.7969,71.9072,341582.0
2019-08-22 10:00:00,84.73,84.76,84.62,84.66,325206.0,71.8903,71.9157,71.7969,71.8309,325206.0
2019-08-22 10:30:00,84.67,84.7,84.62,84.65,178588.0,71.8394,71.8648,71.7969,71.8224,178588.0
2019-08-22 11:00:00,84.64,84.68,84.63,84.66,102476.0,71.8139,71.8478,71.8054,71.8309,102476.0
2019-08-22 11:30:00,84.66,84.68,84.63,84.65,137676.0,71.8309,71.8478,71.8054,71.8224,137676.0
2019-08-22 12:00:00,84.64,84.65,84.58,84.6,187925.0,71.8139,71.8224,71.763,71.78,187925.0
2019-08-22 12:30:00,84.6,84.62,84.59,84.6,107000.0,71.78,71.7969,71.7715,71.78,107000.0
2019-08-22 13:00:00,84.6,84.63,84.59,84.62,392080.0,71.78,71.8054,71.7715,71.7969,392080.0
2019-08-22 13:30:00,84.61,84.64,84.6,84.63,383692.0,71.7885,71.8139,71.78,71.8054,383692.0
2019-08-22 14:00:00,84.63,84.66,84.62,84.65,79227.0,71.8054,71.8309,71.7969,71.8224,79227.0
2019-08-22 14:30:00,84.65,84.66,84.57,84.57,132645.0,71.8224,71.8309,71.7545,71.7545,132645.0
2019-08-22 15:00:00,84.58,84.59,84.55,84.56,214061.0,71.763,71.7715,71.7375,71.746,214061.0
2019-08-22 15:30:00,84.56,84.57,84.53,84.56,458263.0,71.746,71.7545,71.7206,71.746,458263.0
2019-08-23 09:30:00,84.57,84.59,84.54,84.57,446143.0,71.7545,71.7715,71.7291,71.7545,446143.0
2019-08-23 10:00:00,84.57,84.72,84.51,84.71,169486.0,71.7545,71.8818,71.7036,71.8733,169486.0
2019-08-23 10:30:00,84.72,84.78,84.68,84.78,195419.0,71.8818,71.9327,71.8478,71.9327,195419.0
2019-08-23 11:00:00,84.78,84.87,84.77,84.82,221833.0,71.9327,72.0091,71.9242,71.9666,221833.0
2019-08-23 11:30:00,84.82,84.88,84.81,84.87,277369.0,71.9666,72.0175,71.9581,72.0091,277369.0
2019-08-23 12:00:00,84.87,84.92,84.82,84.85,214965.0,72.0091,72.0515,71.9666,71.9921,214965.0
2019-08-23 12:30:00,84.85,84.94,84.84,84.92,106169.0,71.9921,72.0684,71.9836,72.0515,106169.0
2019-08-23 13:00:00,84.92,84.98,84.9,84.95,207118.0,72.0515,72.1024,72.0345,72.0769,207118.0
2019-08-23 13:30:00,84.96,84.98,84.92,84.94,238096.0,72.0854,72.1024,72.0515,72.0684,238096.0
2019-08-23 14:00:00,84.94,84.96,84.91,84.93,193425.0,72.0684,72.0854,72.043,72.06,193425.0
2019-08-23 14:30:00,84.92,84.94,84.88,84.89,175753.0,72.0515,72.0684,72.0175,72.026,175753.0
2019-08-23 15:00:00,84.89,84.9,84.84,84.9,193477.0,72.026,72.0345,71.9836,72.0345,193477.0
2019-08-23 15:30:00,84.9,84.92,84.88,84.89,363590.0,72.0345,72.0515,72.0175,72.026,363590.0
2019-08-26 09:30:00,84.93,84.95,84.89,84.94,281210.0,72.06,72.0769,72.026,72.0684,281210.0
2019-08-26 10:00:00,84.94,84.99,84.92,84.94,187516.0,72.0684,72.1109,72.0515,72.0684,187516.0
2019-08-26 10:30:00,84.94,84.95,84.88,84.91,127461.0,72.0684,72.0769,72.0175,72.043,127461.0
2019-08-26 11:00:00,84.91,84.98,84.9,84.97,173621.0,72.043,72.1024,72.0345,72.0939,173621.0
2019-08-26 11:30:00,84.96,84.97,84.89,84.91,126435.0,72.0854,72.0939,72.026,72.043,126435.0
2019-08-26 12:00:00,84.91,84.91,84.85,84.88,143058.0,72.043,72.043,71.9921,72.0175,143058.0
2019-08-26 12:30:00,84.88,84.9,84.86,84.87,86129.0,72.0175,72.0345,72.0006,72.0091,86129.0
2019-08-26 13:00:00,84.87,84.88,84.85,84.86,93557.0,72.0091,72.0175,71.9921,72.0006,93557.0
2019-08-26 13:30:00,84.86,84.88,84.85,84.88,173225.0,72.0006,72.0175,71.9921,72.0175,173225.0
2019-08-26 14:00:00,84.88,84.88,84.85,84.88,75305.0,72.0175,72.0175,71.9921,72.0175,75305.0
2019-08-26 14:30:00,84.89,84.89,84.78,84.8,166644.0,72.026,72.026,71.9327,71.9497,166644.0
2019-08-26 15:00:00,84.79,84.81,84.78,84.79,370196.0,71.9412,71.9581,71.9327,71.9412,370196.0
2019-08-26 15:30:00,84.8,84.84,84.79,84.83,205248.0,71.9497,71.9836,71.9412,71.9751,205248.0
2019-08-27 09:30:00,84.97,85.03,84.94,85.03,148001.0,72.0939,72.1448,72.0684,72.1448,148001.0
2019-08-27 10:00:00,85.02,85.02,84.96,84.99,248921.0,72.1363,72.1363,72.0854,72.1109,248921.0
2019-08-27 10:30:00,85.0,85.08,84.99,85.08,205004.0,72.1194,72.1872,72.1109,72.1872,205004.0
2019-08-27 11:00:00,85.08,85.12,85.05,85.12,227438.0,72.1872,72.2212,72.1618,72.2212,227438.0
2019-08-27 11:30:00,85.12,85.12,85.08,85.11,135895.0,72.2212,72.2212,72.1872,72.2127,135895.0
2019-08-27 12:00:00,85.1,85.13,85.09,85.12,170771.0,72.2042,72.2297,72.1957,72.2212,170771.0
2019-08-27 12:30:00,85.12,85.14,85.1,85.11,128230.0,72.2212,72.2381,72.2042,72.2127,128230.0
2019-08-27 13:00:00,85.11,85.12,85.08,85.1,131503.0,72.2127,72.2212,72.1872,72.2042,131503.0
2019-08-27 13:30:00,85.11,85.12,85.07,85.1,218492.0,72.2127,72.2212,72.1787,72.2042,218492.0
2019-08-27 14:00:00,85.09,85.1,85.07,85.07,154648.0,72.1957,72.2042,72.1787,72.1787,154648.0
2019-08-27 14:30:00,85.08,85.1,85.06,85.06,206314.0,72.1872,72.2042,72.1703,72.1703,206314.0
2019-08-27 15:00:00,85.08,85.08,85.04,85.07,150572.0,72.1872,72.1872,72.1533,72.1787,150572.0
2019-08-27 15:30:00,85.07,85.13,85.06,85.11,181529.0,72.1787,72.2297,72.1703,72.2127,181529.0
2019-08-28 09:30:00,85.29,85.3,85.2,85.21,335918.0,72.3654,72.3739,72.289,72.2975,335918.0
2019-08-28 10:00:00,85.21,85.23,85.19,85.2,181450.0,72.2975,72.3145,72.2806,72.289,181450.0
2019-08-28 10:30:00,85.2,85.2,85.14,85.19,177351.0,72.289,72.289,72.2381,72.2806,177351.0
2019-08-28 11:00:00,85.18,85.22,85.18,85.2,211432.0,72.2721,72.306,72.2721,72.289,211432.0
2019-08-28 11:30:00,85.2,85.23,85.19,85.21,210984.0,72.289,72.3145,72.2806,72.2975,210984.0
2019-08-28 12:00:00,85.22,85.22,85.19,85.2,626298.0,72.306,72.306,72.2806,72.289,626298.0
2019-08-28 12:30:00,85.2,85.21,85.18,85.18,146514.0,72.289,72.2975,72.2721,72.2721,146514.0
2019-08-28 13:00:00,85.18,85.27,85.17,85.23,428401.0,72.2721,72.3484,72.2636,72.3145,428401.0
2019-08-28 13:30:00,85.23,85.25,85.21,85.23,143176.0,72.3145,72.3315,72.2975,72.3145,143176.0
2019-08-28 14:00:00,85.23,85.24,85.22,85.23,209099.0,72.3145,72.323,72.306,72.3145,209099.0
2019-08-28 14:30:00,85.23,85.24,85.18,85.19,113843.0,72.3145,72.323,72.2721,72.2806,113843.0
2019-08-28 15:00:00,85.19,85.19,85.16,85.16,171269.0,72.2806,72.2806,72.2551,72.2551,171269.0
2019-08-28 15:30:00,85.17,85.19,85.16,85.19,236036.0,72.2636,72.2806,72.2551,72.2806,236036.0
2019-08-29 09:30:00,85.12,85.12,85.01,85.01,256467.0,72.2212,72.2212,72.1278,72.1278,256467.0
2019-08-29 10:00:00,85.02,85.06,85.0,85.06,210890.0,72.1363,72.1703,72.1194,72.1703,210890.0
2019-08-29 10:30:00,85.06,85.08,84.98,85.05,333163.0,72.1703,72.1872,72.1024,72.1618,333163.0
2019-08-29 11:00:00,85.06,85.06,85.02,85.04,174930.0,72.1703,72.1703,72.1363,72.1533,174930.0
2019-08-29 11:30:00,85.03,85.06,85.0,85.02,174086.0,72.1448,72.1703,72.1194,72.1363,174086.0
2019-08-29 12:00:00,85.02,85.04,85.01,85.02,120973.0,72.1363,72.1533,72.1278,72.1363,120973.0
2019-08-29 12:30:00,85.03,85.05,85.01,85.02,116161.0,72.1448,72.1618,72.1278,72.1363,116161.0
2019-08-29 13:00:00,85.03,85.05,84.95,84.96,331894.0,72.1448,72.1618,72.0769,72.0854,331894.0
2019-08-29 13:30:00,84.95,85.03,84.95,85.03,117738.0,72.0769,72.1448,72.0769,72.1448,117738.0
2019-08-29 14:00:00,85.03,85.04,85.0,85.04,169309.0,72.1448,72.1533,72.1194,72.1533,169309.0
2019-08-29 14:30:00,85.04,85.06,85.01,85.05,217007.0,72.1533,72.1703,72.1278,72.1618,217007.0
2019-08-29 15:00:00,85.05,85.1,85.03,85.1,208231.0,72.1618,72.2042,72.1448,72.2042,208231.0
2019-08-29 15:30:00,85.09,85.12,85.08,85.1,260092.0,72.1957,72.2212,72.1872,72.2042,260092.0
2019-08-30 09:30:00,85.03,85.06,85.01,85.03,186407.0,72.1448,72.1703,72.1278,72.1448,186407.0
2019-08-30 10:00:00,85.03,85.07,85.02,85.06,120644.0,72.1448,72.1787,72.1363,72.1703,120644.0
2019-08-30 10:30:00,85.07,85.1,85.05,85.09,255817.0,72.1787,72.2042,72.1618,72.1957,255817.0
2019-08-30 11:00:00,85.08,85.09,85.04,85.05,340241.0,72.1872,72.1957,72.1533,72.1618,340241.0
2019-08-30 11:30:00,85.04,85.07,85.02,85.05,167558.0,72.1533,72.1787,72.1363,72.1618,167558.0
2019-08-30 12:00:00,85.04,85.07,85.0,85.01,149640.0,72.1533,72.1787,72.1194,72.1278,149640.0
2019-08-30 12:30:00,85.01,85.03,85.01,85.02,130702.0,72.1278,72.1448,72.1278,72.1363,130702.0
2019-08-30 13:00:00,85.02,85.02,85.0,85.02,90136.0,72.1363,72.1363,72.1194,72.1363,90136.0
2019-08-30 13:30:00,85.02,85.02,85.0,85.0,171930.0,72.1363,72.1363,72.1194,72.1194,171930.0
2019-08-30 14:00:00,85.01,85.07,85.0,85.06,178967.0,72.1278,72.1787,72.1194,72.1703,178967.0
2019-08-30 14:30:00,85.06,85.15,85.06,85.12,340333.0,72.1703,72.2466,72.1703,72.2212,340333.0
2019-08-30 15:00:00,85.13,85.16,85.12,85.14,171344.0,72.2297,72.2551,72.2212,72.2381,171344.0
2019-08-30 15:30:00,85.15,85.17,85.13,85.13,152429.0,72.2466,72.2636,72.2297,72.2297,152429.0
2019-09-03 09:30:00,84.98,85.0,84.84,84.86,401696.0,72.262,72.2791,72.143,72.16,401696.0
2019-09-03 10:00:00,84.86,85.17,84.86,85.1,476265.0,72.16,72.4236,72.16,72.3641,476265.0
2019-09-03 10:30:00,85.11,85.15,85.08,85.14,242213.0,72.3726,72.4066,72.3471,72.3981,242213.0
2019-09-03 11:00:00,85.14,85.18,85.08,85.11,180769.0,72.3981,72.4321,72.3471,72.3726,180769.0
2019-09-03 11:30:00,85.12,85.15,85.07,85.12,276334.0,72.3811,72.4066,72.3386,72.3811,276334.0
2019-09-03 12:00:00,85.12,85.12,85.06,85.08,119459.0,72.3811,72.3811,72.3301,72.3471,119459.0
2019-09-03 12:30:00,85.09,85.12,85.06,85.11,164220.0,72.3556,72.3811,72.3301,72.3726,164220.0
2019-09-03 13:00:00,85.11,85.12,85.06,85.08,155783.0,72.3726,72.3811,72.3301,72.3471,155783.0
2019-09-03 13:30:00,85.08,85.09,85.07,85.08,194088.0,72.3471,72.3556,72.3386,72.3471,194088.0
2019-09-03 14:00:00,85.08,85.09,85.04,85.05,179092.0,72.3471,72.3556,72.3131,72.3216,179092.0
2019-09-03 14:30:00,85.05,85.06,85.0,85.04,449981.0,72.3216,72.3301,72.2791,72.3131,449981.0
2019-09-03 15:00:00,85.04,85.05,85.0,85.03,118370.0,72.3131,72.3216,72.2791,72.3046,118370.0
2019-09-03 15:30:00,85.03,85.04,84.98,85.0,231577.0,72.3046,72.3131,72.262,72.2791,231577.0
2019-09-04 09:30:00,84.97,85.02,84.95,85.02,390898.0,72.2535,72.2961,72.2365,72.2961,390898.0
2019-09-04 10:00:00,85.01,85.06,84.99,85.03,176272.0,72.2876,72.3301,72.2706,72.3046,176272.0
2019-09-04 10:30:00,85.03,85.08,85.03,85.06,163960.0,72.3046,72.3471,72.3046,72.3301,163960.0
2019-09-04 11:00:00,85.05,85.08,85.05,85.08,177151.0,72.3216,72.3471,72.3216,72.3471,177151.0
2019-09-04 11:30:00,85.08,85.08,85.05,85.08,251280.0,72.3471,72.3471,72.3216,72.3471,251280.0
2019-09-04 12:00:00,85.07,85.11,85.07,85.09,68491.0,72.3386,72.3726,72.3386,72.3556,68491.0
2019-09-04 12:30:00,85.09,85.13,85.09,85.13,191851.0,72.3556,72.3896,72.3556,72.3896,191851.0
2019-09-04 13:00:00,85.13,85.16,85.11,85.14,160006.0,72.3896,72.4151,72.3726,72.3981,160006.0
2019-09-04 13:30:00,85.14,85.16,85.13,85.15,208841.0,72.3981,72.4151,72.3896,72.4066,208841.0
2019-09-04 14:00:00,85.14,85.16,85.11,85.13,160712.0,72.3981,72.4151,72.3726,72.3896,160712.0
2019-09-04 14:30:00,85.13,85.16,85.02,85.14,299502.0,72.3896,72.4151,72.2961,72.3981,299502.0
2019-09-04 15:00:00,85.15,85.15,85.08,85.1,206002.0,72.4066,72.4066,72.3471,72.3641,206002.0
2019-09-04 15:30:00,85.09,85.16,85.09,85.13,262777.0,72.3556,72.4151,72.3556,72.3896,262777.0
2019-09-05 09:30:00,84.85,84.9,84.76,84.76,498678.0,72.1515,72.194,72.075,72.075,498678.0
2019-09-05 10:00:00,84.76,84.76,84.58,84.6,412180.0,72.075,72.075,71.9219,71.9389,412180.0
2019-09-05 10:30:00,84.61,84.67,84.57,84.59,291458.0,71.9474,71.9984,71.9134,71.9304,291458.0
2019-09-05 11:00:00,84.6,84.66,84.58,84.65,389769.0,71.9389,71.9899,71.9219,71.9814,389769.0
2019-09-05 11:30:00,84.65,84.65,84.6,84.65,190993.0,71.9814,71.9814,71.9389,71.9814,190993.0
2019-09-05 12:00:00,84.65,84.7,84.63,84.67,144898.0,71.9814,72.024,71.9644,71.9984,144898.0
2019-09-05 12:30:00,84.67,84.7,84.66,84.66,100618.0,71.9984,72.024,71.9899,71.9899,100618.0
2019-09-05 13:00:00,84.66,84.72,84.66,84.67,111120.0,71.9899,72.041,71.9899,71.9984,111120.0
2019-09-05 13:30:00,84.67,84.69,84.66,84.69,172023.0,71.9984,72.0154,71.9899,72.0154,172023.0
2019-09-05 14:00:00,84.69,84.72,84.68,84.71,124738.0,72.0154,72.041,72.0069,72.0325,124738.0
2019-09-05 14:30:00,84.72,84.72,84.67,84.69,163284.0,72.041,72.041,71.9984,72.0154,163284.0
2019-09-05 15:00:00,84.68,84.7,84.66,84.69,163253.0,72.0069,72.024,71.9899,72.0154,163253.0
2019-09-05 15:30:00,84.69,84.71,84.69,84.7,267107.0,72.0154,72.0325,72.0154,72.024,267107.0
2019-09-06 09:30:00,84.76,84.8,84.74,84.76,244375.0,72.075,72.109,72.058,72.075,244375.0
2019-09-06 10:00:00,84.76,84.78,84.71,84.73,131712.0,72.075,72.092,72.0325,72.0495,131712.0
2019-09-06 10:30:00,84.73,84.76,84.72,84.74,111369.0,72.0495,72.075,72.041,72.058,111369.0
2019-09-06 11:00:00,84.75,84.8,84.73,84.79,188302.0,72.0665,72.109,72.0495,72.1005,188302.0
2019-09-06 11:30:00,84.79,84.82,84.77,84.8,111537.0,72.1005,72.126,72.0835,72.109,111537.0
2019-09-06 12:00:00,84.81,84.84,84.79,84.84,125426.0,72.1175,72.143,72.1005,72.143,125426.0
2019-09-06 12:30:00,84.84,84.84,84.75,84.79,148255.0,72.143,72.143,72.0665,72.1005,148255.0
2019-09-06 13:00:00,84.79,84.8,84.72,84.76,155975.0,72.1005,72.109,72.041,72.075,155975.0
2019-09-06 13:30:00,84.75,84.82,84.74,84.82,183446.0,72.0665,72.126,72.058,72.126,183446.0
2019-09-06 14:00:00,84.81,84.85,84.8,84.82,160635.0,72.1175,72.1515,72.109,72.126,160635.0
2019-09-06 14:30:00,84.82,84.83,84.8,84.81,122019.0,72.126,72.1345,72.109,72.1175,122019.0
2019-09-06 15:00:00,84.81,84.82,84.8,84.81,103306.0,72.1175,72.126,72.109,72.1175,103306.0
2019-09-06 15:30:00,84.81,84.84,84.8,84.81,373627.0,72.1175,72.143,72.109,72.1175,373627.0
2019-09-09 09:30:00,84.47,84.55,84.47,84.48,384536.0,71.8284,71.8964,71.8284,71.8369,384536.0
2019-09-09 10:00:00,84.48,84.49,84.42,84.45,196647.0,71.8369,71.8454,71.7859,71.8114,196647.0
2019-09-09 10:30:00,84.45,84.47,84.41,84.42,177424.0,71.8114,71.8284,71.7774,71.7859,177424.0
2019-09-09 11:00:00,84.41,84.48,84.41,84.47,109245.0,71.7774,71.8369,71.7774,71.8284,109245.0
2019-09-09 11:30:00,84.46,84.5,84.46,84.5,115771.0,71.8199,71.8539,71.8199,71.8539,115771.0
2019-09-09 12:00:00,84.5,84.5,84.48,84.48,104156.0,71.8539,71.8539,71.8369,71.8369,104156.0
2019-09-09 12:30:00,84.48,84.52,84.48,84.5,95986.0,71.8369,71.8709,71.8369,71.8539,95986.0
2019-09-09 13:00:00,84.51,84.51,84.49,84.5,39605.0,71.8624,71.8624,71.8454,71.8539,39605.0
2019-09-09 13:30:00,84.5,84.52,84.49,84.52,88701.0,71.8539,71.8709,71.8454,71.8709,88701.0
2019-09-09 14:00:00,84.51,84.55,84.5,84.54,107362.0,71.8624,71.8964,71.8539,71.8879,107362.0
2019-09-09 14:30:00,84.55,84.55,84.48,84.48,152180.0,71.8964,71.8964,71.8369,71.8369,152180.0
2019-09-09 15:00:00,84.48,84.48,84.42,84.43,427213.0,71.8369,71.8369,71.7859,71.7944,427213.0
2019-09-09 15:30:00,84.43,84.44,84.4,84.4,260793.0,71.7944,71.8029,71.7688,71.7688,260793.0
2019-09-10 09:30:00,84.36,84.38,84.34,84.36,204263.0,71.7348,71.7518,71.7178,71.7348,204263.0
2019-09-10 10:00:00,84.36,84.37,84.29,84.3,180076.0,71.7348,71.7433,71.6753,71.6838,180076.0
2019-09-10 10:30:00,84.29,84.29,84.23,84.28,183804.0,71.6753,71.6753,71.6243,71.6668,183804.0
2019-09-10 11:00:00,84.27,84.28,84.25,84.27,80626.0,71.6583,71.6668,71.6413,71.6583,80626.0
2019-09-10 11:30:00,84.27,84.27,84.17,84.2,165301.0,71.6583,71.6583,71.5733,71.5988,165301.0
2019-09-10 12:00:00,84.21,84.22,84.18,84.2,113867.0,71.6073,71.6158,71.5818,71.5988,113867.0
2019-09-10 12:30:00,84.2,84.21,84.18,84.18,110048.0,71.5988,71.6073,71.5818,71.5818,110048.0
2019-09-10 13:00:00,84.19,84.19,84.15,84.16,398272.0,71.5903,71.5903,71.5563,71.5648,398272.0
2019-09-10 13:30:00,84.16,84.17,84.13,84.15,84173.0,71.5648,71.5733,71.5393,71.5563,84173.0
2019-09-10 14:00:00,84.15,84.16,84.11,84.12,117374.0,71.5563,71.5648,71.5222,71.5308,117374.0
2019-09-10 14:30:00,84.11,84.12,84.08,84.09,152288.0,71.5222,71.5308,71.4967,71.5052,152288.0
2019-09-10 15:00:00,84.08,84.09,83.99,84.01,385581.0,71.4967,71.5052,71.4202,71.4372,385581.0
2019-09-10 15:30:00,84.02,84.02,83.96,83.96,120023.0,71.4457,71.4457,71.3947,71.3947,120023.0
2019-09-11 09:30:00,83.92,84.0,83.91,83.98,198783.0,71.3607,71.4287,71.3522,71.4117,198783.0
2019-09-11 10:00:00,83.98,84.03,83.96,84.02,203799.0,71.4117,71.4542,71.3947,71.4457,203799.0
2019-09-11 10:30:00,84.02,84.04,84.0,84.02,150916.0,71.4457,71.4627,71.4287,71.4457,150916.0
2019-09-11 11:00:00,84.02,84.03,83.99,84.01,97858.0,71.4457,71.4542,71.4202,71.4372,97858.0
2019-09-11 11:30:00,84.02,84.04,84.0,84.01,135529.0,71.4457,71.4627,71.4287,71.4372,135529.0
2019-09-11 12:00:00,84.01,84.01,83.97,83.97,98168.0,71.4372,71.4372,71.4032,71.4032,98168.0
2019-09-11 12:30:00,83.97,83.99,83.97,83.99,137218.0,71.4032,71.4202,71.4032,71.4202,137218.0
2019-09-11 13:00:00,83.99,84.01,83.97,83.99,123417.0,71.4202,71.4372,71.4032,71.4202,123417.0
2019-09-11 13:30:00,83.99,83.99,83.97,83.98,121630.0,71.4202,71.4202,71.4032,71.4117,121630.0
2019-09-11 14:00:00,83.98,83.99,83.95,83.97,153001.0,71.4117,71.4202,71.3862,71.4032,153001.0
2019-09-11 14:30:00,83.97,84.0,83.96,83.98,122848.0,71.4032,71.4287,71.3947,71.4117,122848.0
2019-09-11 15:00:00,83.98,83.99,83.95,83.95,131383.0,71.4117,71.4202,71.3862,71.3862,131383.0
2019-09-11 15:30:00,83.96,83.96,83.92,83.92,193227.0,71.3947,71.3947,71.3607,71.3607,193227.0
2019-09-12 09:30:00,84.15,84.18,84.04,84.06,205704.0,71.5563,71.5818,71.4627,71.4797,205704.0
2019-09-12 10:00:00,84.06,84.12,83.91,83.98,430681.0,71.4797,71.5308,71.3522,71.4117,430681.0
2019-09-12 10:30:00,83.97,84.07,83.93,84.03,220150.0,71.4032,71.4882,71.3692,71.4542,220150.0
2019-09-12 11:00:00,84.02,84.06,83.92,83.92,175066.0,71.4457,71.4797,71.3607,71.3607,175066.0
2019-09-12 11:30:00,83.92,83.94,83.85,83.87,283704.0,71.3607,71.3777,71.3012,71.3182,283704.0
2019-09-12 12:00:00,83.86,83.91,83.82,83.82,113233.0,71.3097,71.3522,71.2757,71.2757,113233.0
2019-09-12 12:30:00,83.83,83.83,83.8,83.8,126767.0,71.2842,71.2842,71.2586,71.2586,126767.0
2019-09-12 13:00:00,83.81,83.83,83.73,83.8,601714.0,71.2671,71.2842,71.1991,71.2586,601714.0
2019-09-12 13:30:00,83.79,83.85,83.79,83.81,136203.0,71.2501,71.3012,71.2501,71.2671,136203.0
2019-09-12 14:00:00,83.81,83.82,83.75,83.79,131899.0,71.2671,71.2757,71.2161,71.2501,131899.0
2019-09-12 14:30:00,83.78,83.8,83.75,83.77,134044.0,71.2416,71.2586,71.2161,71.2331,134044.0
2019-09-12 15:00:00,83.77,83.78,83.74,83.76,125658.0,71.2331,71.2416,71.2076,71.2246,125658.0
2019-09-12 15:30:00,83.76,83.81,83.75,83.8,193031.0,71.2246,71.2671,71.2161,71.2586,193031.0
2019-09-13 09:30:00,83.62,83.67,83.6,83.63,190346.0,71.1056,71.1481,71.0886,71.1141,190346.0
2019-09-13 10:00:00,83.63,83.63,83.5,83.52,184508.0,71.1141,71.1141,71.0035,71.0205,184508.0
2019-09-13 10:30:00,83.52,83.52,83.42,83.43,275283.0,71.0205,71.0205,70.9355,70.944,275283.0
2019-09-13 11:00:00,83.43,83.5,83.43,83.49,147232.0,70.944,71.0035,70.944,70.995,147232.0
2019-09-13 11:30:00,83.49,83.5,83.4,83.41,161523.0,70.995,71.0035,70.9185,70.927,161523.0
2019-09-13 12:00:00,83.41,83.44,83.4,83.4,142319.0,70.927,70.9525,70.9185,70.9185,142319.0
2019-09-13 12:30:00,83.4,83.41,83.31,83.32,364187.0,70.9185,70.927,70.842,70.8505,364187.0
2019-09-13 13:00:00,83.32,83.41,83.32,83.4,160958.0,70.8505,70.927,70.8505,70.9185,160958.0
2019-09-13 13:30:00,83.4,83.42,83.37,83.42,236306.0,70.9185,70.9355,70.893,70.9355,236306.0
2019-09-13 14:00:00,83.42,83.42,83.36,83.37,168819.0,70.9355,70.9355,70.8845,70.893,168819.0
2019-09-13 14:30:00,83.37,83.39,83.29,83.3,202951.0,70.893,70.91,70.825,70.8335,202951.0
2019-09-13 15:00:00,83.3,83.33,83.29,83.3,197651.0,70.8335,70.859,70.825,70.8335,197651.0
2019-09-13 15:30:00,83.3,83.33,83.29,83.29,485038.0,70.8335,70.859,70.825,70.825,485038.0
2019-09-16 09:30:00,83.53,83.53,83.46,83.48,232511.0,71.0291,71.0291,70.9695,70.9865,232511.0
2019-09-16 10:00:00,83.47,83.49,83.41,83.46,157567.0,70.978,70.995,70.927,70.9695,157567.0
2019-09-16 10:30:00,83.47,83.52,83.45,83.52,212163.0,70.978,71.0205,70.961,71.0205,212163.0
2019-09-16 11:00:00,83.52,83.56,83.49,83.51,154551.0,71.0205,71.0546,70.995,71.012,154551.0
2019-09-16 11:30:00,83.51,83.6,83.5,83.59,278813.0,71.012,71.0886,71.0035,71.0801,278813.0
2019-09-16 12:00:00,83.58,83.59,83.54,83.56,151797.0,71.0716,71.0801,71.0376,71.0546,151797.0
2019-09-16 12:30:00,83.56,83.59,83.54,83.59,163801.0,71.0546,71.0801,71.0376,71.0801,163801.0
2019-09-16 13:00:00,83.59,83.59,83.54,83.55,100715.0,71.0801,71.0801,71.0376,71.0461,100715.0
2019-09-16 13:30:00,83.55,83.56,83.53,83.55,96524.0,71.0461,71.0546,71.0291,71.0461,96524.0
2019-09-16 14:00:00,83.54,83.57,83.52,83.52,176292.0,71.0376,71.0631,71.0205,71.0205,176292.0
2019-09-16 14:30:00,83.52,83.57,83.52,83.56,188681.0,71.0205,71.0631,71.0205,71.0546,188681.0
2019-09-16 15:00:00,83.54,83.58,83.53,83.56,93815.0,71.0376,71.0716,71.0291,71.0546,93815.0
2019-09-16 15:30:00,83.56,83.58,83.52,83.54,389852.0,71.0546,71.0716,71.0205,71.0376,389852.0
2019-09-17 09:30:00,83.58,83.64,83.5,83.63,227393.0,71.0716,71.1226,71.0035,71.1141,227393.0
2019-09-17 10:00:00,83.64,83.68,83.62,83.63,107553.0,71.1226,71.1566,71.1056,71.1141,107553.0
2019-09-17 10:30:00,83.62,83.63,83.58,83.62,254228.0,71.1056,71.1141,71.0716,71.1056,254228.0
2019-09-17 11:00:00,83.62,83.75,83.61,83.75,225605.0,71.1056,71.2161,71.0971,71.2161,225605.0
2019-09-17 11:30:00,83.75,83.76,83.72,83.74,146203.0,71.2161,71.2246,71.1906,71.2076,146203.0
2019-09-17 12:00:00,83.74,83.75,83.7,83.71,349985.0,71.2076,71.2161,71.1736,71.1821,349985.0
2019-09-17 12:30:00,83.7,83.75,83.7,83.73,150537.0,71.1736,71.2161,71.1736,71.1991,150537.0
2019-09-17 13:00:00,83.74,83.75,83.71,83.72,396988.0,71.2076,71.2161,71.1821,71.1906,396988.0
2019-09-17 13:30:00,83.72,83.78,83.71,83.71,160827.0,71.1906,71.2416,71.1821,71.1821,160827.0
2019-09-17 14:00:00,83.7,83.72,83.66,83.69,98722.0,71.1736,71.1906,71.1396,71.1651,98722.0
2019-09-17 14:30:00,83.69,83.74,83.67,83.68,157015.0,71.1651,71.2076,71.1481,71.1566,157015.0
2019-09-17 15:00:00,83.69,83.73,83.69,83.71,81602.0,71.1651,71.1991,71.1651,71.1821,81602.0
2019-09-17 15:30:00,83.71,83.73,83.7,83.72,224663.0,71.1821,71.1991,71.1736,71.1906,224663.0
2019-09-18 09:30:00,83.89,83.92,83.86,83.89,135642.0,71.3352,71.3607,71.3097,71.3352,135642.0
2019-09-18 10:00:00,83.9,83.94,83.88,83.93,223294.0,71.3437,71.3777,71.3267,71.3692,223294.0
2019-09-18 10:30:00,83.93,83.95,83.92,83.94,72248.0,71.3692,71.3862,71.3607,71.3777,72248.0
2019-09-18 11:00:00,83.94,83.98,83.93,83.97,157765.0,71.3777,71.4117,71.3692,71.4032,157765.0
2019-09-18 11:30:00,83.98,83.99,83.95,83.98,141135.0,71.4117,71.4202,71.3862,71.4117,141135.0
2019-09-18 12:00:00,83.98,83.99,83.96,83.98,136368.0,71.4117,71.4202,71.3947,71.4117,136368.0
2019-09-18 12:30:00,83.99,84.04,83.98,84.01,104731.0,71.4202,71.4627,71.4117,71.4372,104731.0
2019-09-18 13:00:00,84.02,84.02,83.99,84.0,113473.0,71.4457,71.4457,71.4202,71.4287,113473.0
2019-09-18 13:30:00,84.0,84.03,83.99,84.02,200239.0,71.4287,71.4542,71.4202,71.4457,200239.0
2019-09-18 14:00:00,84.02,84.04,83.83,83.91,173351.0,71.4457,71.4627,71.2842,71.3522,173351.0
2019-09-18 14:30:00,83.91,83.92,83.72,83.81,240021.0,71.3522,71.3607,71.1906,71.2671,240021.0
2019-09-18 15:00:00,83.8,83.8,83.73,83.76,121247.0,71.2586,71.2586,71.1991,71.2246,121247.0
2019-09-18 15:30:00,83.75,83.83,83.74,83.77,256208.0,71.2161,71.2842,71.2076,71.2331,256208.0
2019-09-19 09:30:00,83.99,84.0,83.95,83.96,277696.0,71.4202,71.4287,71.3862,71.3947,277696.0
2019-09-19 10:00:00,83.97,83.98,83.92,83.95,108862.0,71.4032,71.4117,71.3607,71.3862,108862.0
2019-09-19 10:30:00,83.95,83.99,83.9,83.92,184777.0,71.3862,71.4202,71.3437,71.3607,184777.0
2019-09-19 11:00:00,83.92,83.93,83.88,83.91,166086.0,71.3607,71.3692,71.3267,71.3522,166086.0
2019-09-19 11:30:00,83.91,83.96,83.89,83.94,130963.0,71.3522,71.3947,71.3352,71.3777,130963.0
2019-09-19 12:00:00,83.94,83.96,83.93,83.96,254389.0,71.3777,71.3947,71.3692,71.3947,254389.0
2019-09-19 12:30:00,83.97,83.98,83.94,83.96,96507.0,71.4032,71.4117,71.3777,71.3947,96507.0
2019-09-19 13:00:00,83.97,83.97,83.93,83.94,75243.0,71.4032,71.4032,71.3692,71.3777,75243.0
2019-09-19 13:30:00,83.95,84.01,83.94,83.98,141766.0,71.3862,71.4372,71.3777,71.4117,141766.0
2019-09-19 14:00:00,83.98,83.99,83.91,83.93,193131.0,71.4117,71.4202,71.3522,71.3692,193131.0
2019-09-19 14:30:00,83.92,83.98,83.92,83.95,502967.0,71.3607,71.4117,71.3607,71.3862,502967.0
2019-09-19 15:00:00,83.96,83.96,83.91,83.92,115935.0,71.3947,71.3947,71.3522,71.3607,115935.0
2019-09-19 15:30:00,83.91,83.92,83.86,83.88,188327.0,71.3522,71.3607,71.3097,71.3267,188327.0
2019-09-20 09:30:00,83.99,84.01,83.97,83.98,111919.0,71.4202,71.4372,71.4032,71.4117,111919.0
2019-09-20 10:00:00,83.98,83.99,83.95,83.97,129114.0,71.4117,71.4202,71.3862,71.4032,129114.0
2019-09-20 10:30:00,83.96,84.02,83.95,84.01,188076.0,71.3947,71.4457,71.3862,71.4372,188076.0
2019-09-20 11:00:00,84.01,84.02,83.97,83.98,142187.0,71.4372,71.4457,71.4032,71.4117,142187.0
2019-09-20 11:30:00,83.98,83.99,83.95,83.98,120711.0,71.4117,71.4202,71.3862,71.4117,120711.0
2019-09-20 12:00:00,83.98,83.98,83.96,83.97,102825.0,71.4117,71.4117,71.3947,71.4032,102825.0
2019-09-20 12:30:00,83.97,84.0,83.97,84.0,111520.0,71.4032,71.4287,71.4032,71.4287,111520.0
2019-09-20 13:00:00,84.0,84.06,83.98,84.01,350940.0,71.4287,71.4797,71.4117,71.4372,350940.0
2019-09-20 13:30:00,84.02,84.05,84.0,84.03,201048.0,71.4457,71.4712,71.4287,71.4542,201048.0
2019-09-20 14:00:00,84.03,84.08,84.02,84.05,178271.0,71.4542,71.4967,71.4457,71.4712,178271.0
2019-09-20 14:30:00,84.06,84.07,84.02,84.06,229653.0,71.4797,71.4882,71.4457,71.4797,229653.0
2019-09-20 15:00:00,84.06,84.15,84.05,84.15,242374.0,71.4797,71.5563,71.4712,71.5563,242374.0
2019-09-20 15:30:00,84.14,84.2,84.13,84.19,222667.0,71.5478,71.5988,71.5393,71.5903,222667.0
2019-09-23 09:30:00,84.3,84.42,84.28,84.41,280917.0,71.6838,71.7859,71.6668,71.7774,280917.0
2019-09-23 10:00:00,84.4,84.41,84.38,84.4,57839.0,71.7688,71.7774,71.7518,71.7688,57839.0
2019-09-23 10:30:00,84.41,84.45,84.38,84.45,115969.0,71.7774,71.8114,71.7518,71.8114,115969.0
2019-09-23 11:00:00,84.45,84.46,84.35,84.35,226425.0,71.8114,71.8199,71.7263,71.7263,226425.0
2019-09-23 11:30:00,84.36,84.39,84.35,84.37,326920.0,71.7348,71.7603,71.7263,71.7433,326920.0
2019-09-23 12:00:00,84.36,84.38,84.35,84.36,83339.0,71.7348,71.7518,71.7263,71.7348,83339.0
2019-09-23 12:30:00,84.36,84.36,84.33,84.34,108207.0,71.7348,71.7348,71.7093,71.7178,108207.0
2019-09-23 13:00:00,84.34,84.36,84.31,84.35,114683.0,71.7178,71.7348,71.6923,71.7263,114683.0
2019-09-23 13:30:00,84.35,84.35,84.31,84.31,84076.0,71.7263,71.7263,71.6923,71.6923,84076.0
2019-09-23 14:00:00,84.32,84.33,84.29,84.31,259755.0,71.7008,71.7093,71.6753,71.6923,259755.0
2019-09-23 14:30:00,84.3,84.36,84.28,84.29,144646.0,71.6838,71.7348,71.6668,71.6753,144646.0
2019-09-23 15:00:00,84.28,84.29,84.25,84.26,187778.0,71.6668,71.6753,71.6413,71.6498,187778.0
2019-09-23 15:30:00,84.26,84.28,84.23,84.25,260810.0,71.6498,71.6668,71.6243,71.6413,260810.0
2019-09-24 09:30:00,84.35,84.38,84.32,84.36,181054.0,71.7263,71.7518,71.7008,71.7348,181054.0
2019-09-24 10:00:00,84.38,84.47,84.38,84.44,276641.0,71.7518,71.8284,71.7518,71.8029,276641.0
2019-09-24 10:30:00,84.45,84.45,84.4,84.41,186168.0,71.8114,71.8114,71.7688,71.7774,186168.0
2019-09-24 11:00:00,84.41,84.45,84.4,84.44,163284.0,71.7774,71.8114,71.7688,71.8029,163284.0
2019-09-24 11:30:00,84.44,84.48,84.41,84.42,181616.0,71.8029,71.8369,71.7774,71.7859,181616.0
2019-09-24 12:00:00,84.43,84.49,84.42,84.48,92936.0,71.7944,71.8454,71.7859,71.8369,92936.0
2019-09-24 12:30:00,84.49,84.5,84.47,84.48,138474.0,71.8454,71.8539,71.8284,71.8369,138474.0
2019-09-24 13:00:00,84.48,84.52,84.46,84.49,207198.0,71.8369,71.8709,71.8199,71.8454,207198.0
2019-09-24 13:30:00,84.49,84.49,84.44,84.46,500920.0,71.8454,71.8454,71.8029,71.8199,500920.0
2019-09-24 14:00:00,84.46,84.49,84.41,84.45,337507.0,71.8199,71.8454,71.7774,71.8114,337507.0
2019-09-24 14:30:00,84.45,84.55,84.44,84.55,288068.0,71.8114,71.8964,71.8029,71.8964,288068.0
2019-09-24 15:00:00,84.55,84.56,84.49,84.53,142792.0,71.8964,71.9049,71.8454,71.8794,142792.0
2019-09-24 15:30:00,84.53,84.57,84.5,84.51,233262.0,71.8794,71.9134,71.8539,71.8624,233262.0
2019-09-25 09:30:00,84.44,84.45,84.4,84.41,232038.0,71.8029,71.8114,71.7688,71.7774,232038.0
2019-09-25 10:00:00,84.4,84.45,84.35,84.36,155981.0,71.7688,71.8114,71.7263,71.7348,155981.0
2019-09-25 10:30:00,84.36,84.36,84.14,84.23,137083.0,71.7348,71.7348,71.5478,71.6243,137083.0
2019-09-25 11:00:00,84.23,84.3,84.22,84.27,297701.0,71.6243,71.6838,71.6158,71.6583,297701.0
2019-09-25 11:30:00,84.27,84.28,84.21,84.22,86739.0,71.6583,71.6668,71.6073,71.6158,86739.0
2019-09-25 12:00:00,84.22,84.23,84.14,84.17,245043.0,71.6158,71.6243,71.5478,71.5733,245043.0
2019-09-25 12:30:00,84.17,84.2,84.14,84.15,252664.0,71.5733,71.5988,71.5478,71.5563,252664.0
2019-09-25 13:00:00,84.17,84.19,84.11,84.16,678591.0,71.5733,71.5903,71.5222,71.5648,678591.0
2019-09-25 13:30:00,84.16,84.19,84.15,84.16,135968.0,71.5648,71.5903,71.5563,71.5648,135968.0
2019-09-25 14:00:00,84.17,84.17,84.12,84.15,156653.0,71.5733,71.5733,71.5308,71.5563,156653.0
2019-09-25 14:30:00,84.15,84.16,84.07,84.1,194263.0,71.5563,71.5648,71.4882,71.5137,194263.0
2019-09-25 15:00:00,84.1,84.15,84.09,84.14,78763.0,71.5137,71.5563,71.5052,71.5478,78763.0
2019-09-25 15:30:00,84.14,84.16,84.12,84.13,181649.0,71.5478,71.5648,71.5308,71.5393,181649.0
2019-09-26 09:30:00,84.31,84.36,84.27,84.27,224983.0,71.6923,71.7348,71.6583,71.6583,224983.0
2019-09-26 10:00:00,84.26,84.3,84.24,84.28,212481.0,71.6498,71.6838,71.6328,71.6668,212481.0
2019-09-26 10:30:00,84.27,84.32,84.26,84.31,174262.0,71.6583,71.7008,71.6498,71.6923,174262.0
2019-09-26 11:00:00,84.32,84.35,84.3,84.3,103458.0,71.7008,71.7263,71.6838,71.6838,103458.0
2019-09-26 11:30:00,84.31,84.36,84.3,84.32,192461.0,71.6923,71.7348,71.6838,71.7008,192461.0
2019-09-26 12:00:00,84.33,84.34,84.29,84.32,129145.0,71.7093,71.7178,71.6753,71.7008,129145.0
2019-09-26 12:30:00,84.32,84.33,84.28,84.29,87574.0,71.7008,71.7093,71.6668,71.6753,87574.0
2019-09-26 13:00:00,84.29,84.33,84.27,84.32,142656.0,71.6753,71.7093,71.6583,71.7008,142656.0
2019-09-26 13:30:00,84.33,84.37,84.27,84.28,145043.0,71.7093,71.7433,71.6583,71.6668,145043.0
2019-09-26 14:00:00,84.28,84.33,84.28,84.31,196117.0,71.6668,71.7093,71.6668,71.6923,196117.0
2019-09-26 14:30:00,84.31,84.34,84.31,84.33,126946.0,71.6923,71.7178,71.6923,71.7093,126946.0
2019-09-26 15:00:00,84.33,84.33,84.25,84.26,887664.0,71.7093,71.7093,71.6413,71.6498,887664.0
2019-09-26 15:30:00,84.26,84.29,84.25,84.28,180273.0,71.6498,71.6753,71.6413,71.6668,180273.0
2019-09-27 09:30:00,84.27,84.32,84.27,84.32,261511.0,71.6583,71.7008,71.6583,71.7008,261511.0
2019-09-27 10:00:00,84.31,84.33,84.28,84.28,137293.0,71.6923,71.7093,71.6668,71.6668,137293.0
2019-09-27 10:30:00,84.3,84.33,84.28,84.31,73216.0,71.6838,71.7093,71.6668,71.6923,73216.0
2019-09-27 11:00:00,84.32,84.34,84.29,84.32,129886.0,71.7008,71.7178,71.6753,71.7008,129886.0
2019-09-27 11:30:00,84.32,84.36,84.27,84.3,246740.0,71.7008,71.7348,71.6583,71.6838,246740.0
2019-09-27 12:00:00,84.3,84.35,84.29,84.34,189169.0,71.6838,71.7263,71.6753,71.7178,189169.0
2019-09-27 12:30:00,84.34,84.38,84.33,84.37,149139.0,71.7178,71.7518,71.7093,71.7433,149139.0
2019-09-27 13:00:00,84.37,84.37,84.32,84.36,128621.0,71.7433,71.7433,71.7008,71.7348,128621.0
2019-09-27 13:30:00,84.36,84.39,84.32,84.34,257000.0,71.7348,71.7603,71.7008,71.7178,257000.0
2019-09-27 14:00:00,84.34,84.36,84.31,84.34,218927.0,71.7178,71.7348,71.6923,71.7178,218927.0
2019-09-27 14:30:00,84.35,84.4,84.34,84.4,167744.0,71.7263,71.7688,71.7178,71.7688,167744.0
2019-09-27 15:00:00,84.39,84.41,84.35,84.36,260568.0,71.7603,71.7774,71.7263,71.7348,260568.0
2019-09-27 15:30:00,84.35,84.38,84.33,84.37,305378.0,71.7263,71.7518,71.7093,71.7433,305378.0
2019-09-30 09:30:00,84.26,84.34,84.23,84.32,169427.0,71.6498,71.7178,71.6243,71.7008,169427.0
2019-09-30 10:00:00,84.33,84.36,84.31,84.36,146629.0,71.7093,71.7348,71.6923,71.7348,146629.0
2019-09-30 10:30:00,84.36,84.37,84.32,84.34,178477.0,71.7348,71.7433,71.7008,71.7178,178477.0
2019-09-30 11:00:00,84.35,84.36,84.33,84.34,123566.0,71.7263,71.7348,71.7093,71.7178,123566.0
2019-09-30 11:30:00,84.34,84.39,84.33,84.38,798836.0,71.7178,71.7603,71.7093,71.7518,798836.0
2019-09-30 12:00:00,84.38,84.4,84.36,84.39,456226.0,71.7518,71.7688,71.7348,71.7603,456226.0
2019-09-30 12:30:00,84.39,84.41,84.38,84.4,371105.0,71.7603,71.7774,71.7518,71.7688,371105.0
2019-09-30 13:00:00,84.4,84.44,84.38,84.41,432231.0,71.7688,71.8029,71.7518,71.7774,432231.0
2019-09-30 13:30:00,84.42,84.42,84.39,84.41,249986.0,71.7859,71.7859,71.7603,71.7774,249986.0
2019-09-30 14:00:00,84.41,84.43,84.4,84.43,253085.0,71.7774,71.7944,71.7688,71.7944,253085.0
2019-09-30 14:30:00,84.42,84.47,84.42,84.46,416477.0,71.7859,71.8284,71.7859,71.8199,416477.0
2019-09-30 15:00:00,84.45,84.47,84.42,84.46,462964.0,71.8114,71.8284,71.7859,71.8199,462964.0
2019-09-30 15:30:00,84.45,84.47,84.4,84.44,903769.0,71.8114,71.8284,71.7688,71.8029,903769.0
2019-10-01 09:30:00,84.05,84.1,84.02,84.08,240593.0,71.6252,71.6678,71.5996,71.6508,240593.0
2019-10-01 10:00:00,84.09,84.4,84.08,84.33,348946.0,71.6593,71.9234,71.6508,71.8638,348946.0
2019-10-01 10:30:00,84.34,84.47,84.34,84.47,173650.0,71.8723,71.9831,71.8723,71.9831,173650.0
2019-10-01 11:00:00,84.46,84.51,84.42,84.45,530461.0,71.9746,72.0172,71.9405,71.9661,530461.0
2019-10-01 11:30:00,84.45,84.5,84.44,84.49,176162.0,71.9661,72.0087,71.9575,72.0001,176162.0
2019-10-01 12:00:00,84.49,84.52,84.44,84.49,345438.0,72.0001,72.0257,71.9575,72.0001,345438.0
2019-10-01 12:30:00,84.5,84.5,84.39,84.42,156327.0,72.0087,72.0087,71.9149,71.9405,156327.0
2019-10-01 13:00:00,84.42,84.43,84.39,84.41,55807.0,71.9405,71.949,71.9149,71.932,55807.0
2019-10-01 13:30:00,84.41,84.45,84.4,84.44,117371.0,71.932,71.9661,71.9234,71.9575,117371.0
2019-10-01 14:00:00,84.45,84.45,84.37,84.39,455425.0,71.9661,71.9661,71.8979,71.9149,455425.0
2019-10-01 14:30:00,84.39,84.39,84.32,84.38,155142.0,71.9149,71.9149,71.8553,71.9064,155142.0
2019-10-01 15:00:00,84.39,84.4,84.34,84.36,147326.0,71.9149,71.9234,71.8723,71.8894,147326.0
2019-10-01 15:30:00,84.36,84.41,84.35,84.37,829854.0,71.8894,71.932,71.8808,71.8979,829854.0
2019-10-02 09:30:00,84.5,84.52,84.45,84.46,209018.0,72.0087,72.0257,71.9661,71.9746,209018.0
2019-10-02 10:00:00,84.46,84.5,84.42,84.5,248316.0,71.9746,72.0087,71.9405,72.0087,248316.0
2019-10-02 10:30:00,84.5,84.59,84.5,84.56,135548.0,72.0087,72.0854,72.0087,72.0598,135548.0
2019-10-02 11:00:00,84.56,84.58,84.54,84.56,242542.0,72.0598,72.0768,72.0428,72.0598,242542.0
2019-10-02 11:30:00,84.56,84.58,84.52,84.54,135880.0,72.0598,72.0768,72.0257,72.0428,135880.0
2019-10-02 12:00:00,84.53,84.58,84.53,84.57,318716.0,72.0342,72.0768,72.0342,72.0683,318716.0
2019-10-02 12:30:00,84.56,84.6,84.56,84.59,183544.0,72.0598,72.0939,72.0598,72.0854,183544.0
2019-10-02 13:00:00,84.58,84.59,84.53,84.56,241189.0,72.0768,72.0854,72.0342,72.0598,241189.0
2019-10-02 13:30:00,84.56,84.58,84.54,84.57,259233.0,72.0598,72.0768,72.0428,72.0683,259233.0
2019-10-02 14:00:00,84.58,84.6,84.55,84.55,118275.0,72.0768,72.0939,72.0513,72.0513,118275.0
2019-10-02 14:30:00,84.56,84.58,84.52,84.55,169529.0,72.0598,72.0768,72.0257,72.0513,169529.0
2019-10-02 15:00:00,84.54,84.55,84.53,84.53,190944.0,72.0428,72.0513,72.0342,72.0342,190944.0
2019-10-02 15:30:00,84.54,84.57,84.5,84.53,958711.0,72.0428,72.0683,72.0087,72.0342,958711.0
2019-10-03 09:30:00,84.62,84.69,84.61,84.67,231804.0,72.1109,72.1706,72.1024,72.1535,231804.0
2019-10-03 10:00:00,84.67,84.93,84.67,84.88,277628.0,72.1535,72.3751,72.1535,72.3325,277628.0
2019-10-03 10:30:00,84.89,84.89,84.79,84.8,516367.0,72.341,72.341,72.2558,72.2643,516367.0
2019-10-03 11:00:00,84.8,84.81,84.73,84.78,144719.0,72.2643,72.2728,72.2047,72.2473,144719.0
2019-10-03 11:30:00,84.78,84.81,84.75,84.8,153183.0,72.2473,72.2728,72.2217,72.2643,153183.0
2019-10-03 12:00:00,84.8,84.8,84.77,84.8,228598.0,72.2643,72.2643,72.2388,72.2643,228598.0
2019-10-03 12:30:00,84.8,84.81,84.77,84.8,156468.0,72.2643,72.2728,72.2388,72.2643,156468.0
2019-10-03 13:00:00,84.8,84.84,84.78,84.82,237219.0,72.2643,72.2984,72.2473,72.2814,237219.0
2019-10-03 13:30:00,84.83,84.83,84.76,84.82,175415.0,72.2899,72.2899,72.2302,72.2814,175415.0
2019-10-03 14:00:00,84.82,84.85,84.81,84.83,137731.0,72.2814,72.3069,72.2728,72.2899,137731.0
2019-10-03 14:30:00,84.83,84.85,84.81,84.83,122059.0,72.2899,72.3069,72.2728,72.2899,122059.0
2019-10-03 15:00:00,84.83,84.85,84.82,84.82,161801.0,72.2899,72.3069,72.2814,72.2814,161801.0
2019-10-03 15:30:00,84.83,84.84,84.79,84.81,327051.0,72.2899,72.2984,72.2558,72.2728,327051.0
2019-10-04 09:30:00,84.86,84.88,84.82,84.84,196170.0,72.3154,72.3325,72.2814,72.2984,196170.0
2019-10-04 10:00:00,84.84,84.92,84.83,84.91,132371.0,72.2984,72.3666,72.2899,72.3581,132371.0
2019-10-04 10:30:00,84.91,84.95,84.88,84.94,111863.0,72.3581,72.3921,72.3325,72.3836,111863.0
2019-10-04 11:00:00,84.93,84.94,84.87,84.89,131759.0,72.3751,72.3836,72.324,72.341,131759.0
2019-10-04 11:30:00,84.89,84.91,84.86,84.9,96515.0,72.341,72.3581,72.3154,72.3495,96515.0
2019-10-04 12:00:00,84.89,84.92,84.87,84.87,100697.0,72.341,72.3666,72.324,72.324,100697.0
2019-10-04 12:30:00,84.88,84.9,84.86,84.89,153559.0,72.3325,72.3495,72.3154,72.341,153559.0
2019-10-04 13:00:00,84.88,84.9,84.87,84.89,306613.0,72.3325,72.3495,72.324,72.341,306613.0
2019-10-04 13:30:00,84.89,84.92,84.87,84.88,254980.0,72.341,72.3666,72.324,72.3325,254980.0
2019-10-04 14:00:00,84.86,84.9,84.85,84.9,295857.0,72.3154,72.3495,72.3069,72.3495,295857.0
2019-10-04 14:30:00,84.89,84.93,84.88,84.91,155691.0,72.341,72.3751,72.3325,72.3581,155691.0
2019-10-04 15:00:00,84.91,84.98,84.91,84.95,288853.0,72.3581,72.4177,72.3581,72.3921,288853.0
2019-10-04 15:30:00,84.94,84.96,84.93,84.95,382444.0,72.3836,72.4007,72.3751,72.3921,382444.0
2019-10-07 09:30:00,84.8,84.84,84.78,84.83,256712.0,72.2643,72.2984,72.2473,72.2899,256712.0
2019-10-07 10:00:00,84.83,84.85,84.79,84.83,202658.0,72.2899,72.3069,72.2558,72.2899,202658.0
2019-10-07 10:30:00,84.84,84.88,84.83,84.88,114176.0,72.2984,72.3325,72.2899,72.3325,114176.0
2019-10-07 11:00:00,84.88,84.89,84.83,84.83,169799.0,72.3325,72.341,72.2899,72.2899,169799.0
2019-10-07 11:30:00,84.84,84.85,84.79,84.8,746270.0,72.2984,72.3069,72.2558,72.2643,746270.0
2019-10-07 12:00:00,84.8,84.81,84.76,84.77,631158.0,72.2643,72.2728,72.2302,72.2388,631158.0
2019-10-07 12:30:00,84.77,84.78,84.75,84.78,235891.0,72.2388,72.2473,72.2217,72.2473,235891.0
2019-10-07 13:00:00,84.78,84.79,84.76,84.79,223045.0,72.2473,72.2558,72.2302,72.2558,223045.0
2019-10-07 13:30:00,84.79,84.79,84.72,84.77,203551.0,72.2558,72.2558,72.1961,72.2388,203551.0
2019-10-07 14:00:00,84.77,84.8,84.74,84.75,234714.0,72.2388,72.2643,72.2132,72.2217,234714.0
2019-10-07 14:30:00,84.75,84.76,84.72,84.74,236725.0,72.2217,72.2302,72.1961,72.2132,236725.0
2019-10-07 15:00:00,84.75,84.76,84.71,84.74,232806.0,72.2217,72.2302,72.1876,72.2132,232806.0
2019-10-07 15:30:00,84.73,84.76,84.72,84.72,981620.0,72.2047,72.2302,72.1961,72.1961,981620.0
2019-10-08 09:30:00,84.91,84.92,84.82,84.86,288360.0,72.3581,72.3666,72.2814,72.3154,288360.0
2019-10-08 10:00:00,84.86,84.87,84.81,84.85,619727.0,72.3154,72.324,72.2728,72.3069,619727.0
2019-10-08 10:30:00,84.85,84.89,84.82,84.84,150931.0,72.3069,72.341,72.2814,72.2984,150931.0
2019-10-08 11:00:00,84.83,84.85,84.82,84.84,113549.0,72.2899,72.3069,72.2814,72.2984,113549.0
2019-10-08 11:30:00,84.84,84.85,84.8,84.81,665164.0,72.2984,72.3069,72.2643,72.2728,665164.0
2019-10-08 12:00:00,84.81,84.83,84.78,84.79,110238.0,72.2728,72.2899,72.2473,72.2558,110238.0
2019-10-08 12:30:00,84.79,84.8,84.76,84.78,112647.0,72.2558,72.2643,72.2302,72.2473,112647.0
2019-10-08 13:00:00,84.78,84.79,84.72,84.73,119190.0,72.2473,72.2558,72.1961,72.2047,119190.0
2019-10-08 13:30:00,84.73,84.79,84.72,84.77,185440.0,72.2047,72.2558,72.1961,72.2388,185440.0
2019-10-08 14:00:00,84.77,84.79,84.73,84.75,177778.0,72.2388,72.2558,72.2047,72.2217,177778.0
2019-10-08 14:30:00,84.74,84.88,84.7,84.79,592115.0,72.2132,72.3325,72.1791,72.2558,592115.0
2019-10-08 15:00:00,84.79,84.82,84.75,84.79,231422.0,72.2558,72.2814,72.2217,72.2558,231422.0
2019-10-08 15:30:00,84.81,84.83,84.78,84.8,306841.0,72.2728,72.2899,72.2473,72.2643,306841.0
2019-10-09 09:30:00,84.78,84.78,84.7,84.75,505190.0,72.2473,72.2473,72.1791,72.2217,505190.0
2019-10-09 10:00:00,84.75,84.77,84.73,84.74,96814.0,72.2217,72.2388,72.2047,72.2132,96814.0
2019-10-09 10:30:00,84.74,84.75,84.71,84.72,224669.0,72.2132,72.2217,72.1876,72.1961,224669.0
2019-10-09 11:00:00,84.72,84.74,84.68,84.73,197110.0,72.1961,72.2132,72.1621,72.2047,197110.0
2019-10-09 11:30:00,84.73,84.74,84.67,84.69,275856.0,72.2047,72.2132,72.1535,72.1706,275856.0
2019-10-09 12:00:00,84.69,84.69,84.63,84.64,125610.0,72.1706,72.1706,72.1194,72.128,125610.0
2019-10-09 12:30:00,84.64,84.65,84.6,84.61,125628.0,72.128,72.1365,72.0939,72.1024,125628.0
2019-10-09 13:00:00,84.6,84.65,84.59,84.65,192959.0,72.0939,72.1365,72.0854,72.1365,192959.0
2019-10-09 13:30:00,84.65,84.66,84.62,84.63,122325.0,72.1365,72.145,72.1109,72.1194,122325.0
2019-10-09 14:00:00,84.63,84.67,84.6,84.63,219477.0,72.1194,72.1535,72.0939,72.1194,219477.0
2019-10-09 14:30:00,84.63,84.66,84.61,84.62,176015.0,72.1194,72.145,72.1024,72.1109,176015.0
2019-10-09 15:00:00,84.61,84.65,84.61,84.63,291980.0,72.1024,72.1365,72.1024,72.1194,291980.0
2019-10-09 15:30:00,84.64,84.7,84.62,84.69,471192.0,72.128,72.1791,72.1109,72.1706,471192.0
2019-10-10 09:30:00,84.57,84.59,84.44,84.45,248416.0,72.0683,72.0854,71.9575,71.9661,248416.0
2019-10-10 10:00:00,84.45,84.49,84.41,84.42,364830.0,71.9661,72.0001,71.932,71.9405,364830.0
2019-10-10 10:30:00,84.41,84.46,84.39,84.41,296917.0,71.932,71.9746,71.9149,71.932,296917.0
2019-10-10 11:00:00,84.41,84.45,84.4,84.44,304082.0,71.932,71.9661,71.9234,71.9575,304082.0
2019-10-10 11:30:00,84.45,84.46,84.36,84.36,278013.0,71.9661,71.9746,71.8894,71.8894,278013.0
2019-10-10 12:00:00,84.36,84.38,84.35,84.37,103869.0,71.8894,71.9064,71.8808,71.8979,103869.0
2019-10-10 12:30:00,84.37,84.4,84.35,84.35,135132.0,71.8979,71.9234,71.8808,71.8808,135132.0
2019-10-10 13:00:00,84.35,84.42,84.35,84.4,197801.0,71.8808,71.9405,71.8808,71.9234,197801.0
2019-10-10 13:30:00,84.4,84.45,84.4,84.43,202862.0,71.9234,71.9661,71.9234,71.949,202862.0
2019-10-10 14:00:00,84.42,84.46,84.42,84.42,555855.0,71.9405,71.9746,71.9405,71.9405,555855.0
2019-10-10 14:30:00,84.42,84.46,84.39,84.41,316586.0,71.9405,71.9746,71.9149,71.932,316586.0
2019-10-10 15:00:00,84.41,84.43,84.38,84.38,169512.0,71.932,71.949,71.9064,71.9064,169512.0
2019-10-10 15:30:00,84.38,84.4,84.36,84.38,284999.0,71.9064,71.9234,71.8894,71.9064,284999.0
2019-10-11 09:30:00,84.15,84.17,84.09,84.13,455974.0,71.7104,71.7274,71.6593,71.6934,455974.0
2019-10-11 10:00:00,84.12,84.13,84.0,84.02,198791.0,71.6848,71.6934,71.5826,71.5996,198791.0
2019-10-11 10:30:00,84.03,84.04,83.98,84.04,317349.0,71.6081,71.6167,71.5655,71.6167,317349.0
2019-10-11 11:00:00,84.03,84.07,84.0,84.03,162410.0,71.6081,71.6422,71.5826,71.6081,162410.0
2019-10-11 11:30:00,84.03,84.06,83.98,84.02,261672.0,71.6081,71.6337,71.5655,71.5996,261672.0
2019-10-11 12:00:00,84.02,84.09,83.95,84.03,217136.0,71.5996,71.6593,71.54,71.6081,217136.0
2019-10-11 12:30:00,84.02,84.09,84.01,84.09,284016.0,71.5996,71.6593,71.5911,71.6593,284016.0
2019-10-11 13:00:00,84.09,84.09,84.02,84.06,313910.0,71.6593,71.6593,71.5996,71.6337,313910.0
2019-10-11 13:30:00,84.05,84.13,84.05,84.13,358981.0,71.6252,71.6934,71.6252,71.6934,358981.0
2019-10-11 14:00:00,84.12,84.13,84.09,84.11,120718.0,71.6848,71.6934,71.6593,71.6763,120718.0
2019-10-11 14:30:00,84.1,84.11,84.07,84.07,137264.0,71.6678,71.6763,71.6422,71.6422,137264.0
2019-10-11 15:00:00,84.06,84.07,84.02,84.03,169851.0,71.6337,71.6422,71.5996,71.6081,169851.0
2019-10-11 15:30:00,84.03,84.09,84.0,84.05,251321.0,71.6081,71.6593,71.5826,71.6252,251321.0
2019-10-14 09:30:00,84.24,84.25,84.17,84.18,119144.0,71.7871,71.7956,71.7274,71.736,119144.0
2019-10-14 10:00:00,84.17,84.19,84.17,84.19,74672.0,71.7274,71.7445,71.7274,71.7445,74672.0
2019-10-14 10:30:00,84.19,84.23,84.17,84.22,116820.0,71.7445,71.7786,71.7274,71.7701,116820.0
2019-10-14 11:00:00,84.22,84.23,84.2,84.22,154628.0,71.7701,71.7786,71.753,71.7701,154628.0
2019-10-14 11:30:00,84.22,84.22,84.2,84.22,80806.0,71.7701,71.7701,71.753,71.7701,80806.0
2019-10-14 12:00:00,84.22,84.23,84.2,84.23,111714.0,71.7701,71.7786,71.753,71.7786,111714.0
2019-10-14 12:30:00,84.23,84.24,84.22,84.23,92803.0,71.7786,71.7871,71.7701,71.7786,92803.0
2019-10-14 13:00:00,84.23,84.24,84.22,84.23,69634.0,71.7786,71.7871,71.7701,71.7786,69634.0
2019-10-14 13:30:00,84.23,84.23,84.21,84.23,76719.0,71.7786,71.7786,71.7615,71.7786,76719.0
2019-10-14 14:00:00,84.23,84.25,84.22,84.25,115304.0,71.7786,71.7956,71.7701,71.7956,115304.0
2019-10-14 14:30:00,84.25,84.25,84.21,84.23,110818.0,71.7956,71.7956,71.7615,71.7786,110818.0
2019-10-14 15:00:00,84.22,84.24,84.22,84.23,69429.0,71.7701,71.7871,71.7701,71.7786,69429.0
2019-10-14 15:30:00,84.23,84.24,84.23,84.24,260078.0,71.7786,71.7871,71.7786,71.7871,260078.0
2019-10-15 09:30:00,84.18,84.23,84.16,84.22,458805.0,71.736,71.7786,71.7189,71.7701,458805.0
2019-10-15 10:00:00,84.22,84.23,84.13,84.14,176464.0,71.7701,71.7786,71.6934,71.7019,176464.0
2019-10-15 10:30:00,84.14,84.14,84.01,84.04,292182.0,71.7019,71.7019,71.5911,71.6167,292182.0
2019-10-15 11:00:00,84.04,84.1,84.01,84.08,204454.0,71.6167,71.6678,71.5911,71.6508,204454.0
2019-10-15 11:30:00,84.08,84.09,84.06,84.08,129732.0,71.6508,71.6593,71.6337,71.6508,129732.0
2019-10-15 12:00:00,84.08,84.08,84.05,84.05,149654.0,71.6508,71.6508,71.6252,71.6252,149654.0
2019-10-15 12:30:00,84.05,84.05,84.03,84.04,121959.0,71.6252,71.6252,71.6081,71.6167,121959.0
2019-10-15 13:00:00,84.04,84.04,84.01,84.02,169964.0,71.6167,71.6167,71.5911,71.5996,169964.0
2019-10-15 13:30:00,84.02,84.02,84.0,84.02,95784.0,71.5996,71.5996,71.5826,71.5996,95784.0
2019-10-15 14:00:00,84.02,84.04,84.01,84.03,74619.0,71.5996,71.6167,71.5911,71.6081,74619.0
2019-10-15 14:30:00,84.03,84.04,83.97,84.01,127446.0,71.6081,71.6167,71.557,71.5911,127446.0
2019-10-15 15:00:00,84.02,84.04,84.0,84.02,99753.0,71.5996,71.6167,71.5826,71.5996,99753.0
2019-10-15 15:30:00,84.03,84.03,83.97,83.98,192241.0,71.6081,71.6081,71.557,71.5655,192241.0
2019-10-16 09:30:00,84.05,84.08,84.02,84.06,320105.0,71.6252,71.6508,71.5996,71.6337,320105.0
2019-10-16 10:00:00,84.06,84.09,84.04,84.06,217868.0,71.6337,71.6593,71.6167,71.6337,217868.0
2019-10-16 10:30:00,84.06,84.08,84.04,84.08,170140.0,71.6337,71.6508,71.6167,71.6508,170140.0
2019-10-16 11:00:00,84.08,84.12,84.07,84.11,117134.0,71.6508,71.6848,71.6422,71.6763,117134.0
2019-10-16 11:30:00,84.11,84.12,84.07,84.12,241688.0,71.6763,71.6848,71.6422,71.6848,241688.0
2019-10-16 12:00:00,84.11,84.15,84.11,84.14,133439.0,71.6763,71.7104,71.6763,71.7019,133439.0
2019-10-16 12:30:00,84.14,84.14,84.1,84.12,83607.0,71.7019,71.7019,71.6678,71.6848,83607.0
2019-10-16 13:00:00,84.12,84.14,84.1,84.13,59412.0,71.6848,71.7019,71.6678,71.6934,59412.0
2019-10-16 13:30:00,84.12,84.12,84.08,84.1,250717.0,71.6848,71.6848,71.6508,71.6678,250717.0
2019-10-16 14:00:00,84.11,84.13,84.09,84.09,190599.0,71.6763,71.6934,71.6593,71.6593,190599.0
2019-10-16 14:30:00,84.1,84.12,84.08,84.11,198654.0,71.6678,71.6848,71.6508,71.6763,198654.0
2019-10-16 15:00:00,84.11,84.13,84.1,84.11,133757.0,71.6763,71.6934,71.6678,71.6763,133757.0
2019-10-16 15:30:00,84.11,84.12,84.09,84.11,303627.0,71.6763,71.6848,71.6593,71.6763,303627.0
2019-10-17 09:30:00,84.08,84.09,84.02,84.06,647642.0,71.6508,71.6593,71.5996,71.6337,647642.0
2019-10-17 10:00:00,84.06,84.09,84.04,84.09,179207.0,71.6337,71.6593,71.6167,71.6593,179207.0
2019-10-17 10:30:00,84.09,84.13,84.08,84.12,101586.0,71.6593,71.6934,71.6508,71.6848,101586.0
2019-10-17 11:00:00,84.13,84.14,84.09,84.14,140164.0,71.6934,71.7019,71.6593,71.7019,140164.0
2019-10-17 11:30:00,84.13,84.2,84.12,84.2,186122.0,71.6934,71.753,71.6848,71.753,186122.0
2019-10-17 12:00:00,84.2,84.21,84.19,84.2,122352.0,71.753,71.7615,71.7445,71.753,122352.0
2019-10-17 12:30:00,84.19,84.21,84.18,84.2,123355.0,71.7445,71.7615,71.736,71.753,123355.0
2019-10-17 13:00:00,84.19,84.2,84.16,84.17,57919.0,71.7445,71.753,71.7189,71.7274,57919.0
2019-10-17 13:30:00,84.17,84.18,84.15,84.17,117853.0,71.7274,71.736,71.7104,71.7274,117853.0
2019-10-17 14:00:00,84.16,84.17,84.13,84.14,105983.0,71.7189,71.7274,71.6934,71.7019,105983.0
2019-10-17 14:30:00,84.14,84.15,84.09,84.09,251673.0,71.7019,71.7104,71.6593,71.6593,251673.0
2019-10-17 15:00:00,84.1,84.12,84.09,84.12,119338.0,71.6678,71.6848,71.6593,71.6848,119338.0
2019-10-17 15:30:00,84.12,84.12,84.08,84.09,153784.0,71.6848,71.6848,71.6508,71.6593,153784.0
2019-10-18 09:30:00,84.14,84.19,84.12,84.14,397878.0,71.7019,71.7445,71.6848,71.7019,397878.0
2019-10-18 10:00:00,84.14,84.19,84.13,84.18,117614.0,71.7019,71.7445,71.6934,71.736,117614.0
2019-10-18 10:30:00,84.18,84.19,84.16,84.18,199804.0,71.736,71.7445,71.7189,71.736,199804.0
2019-10-18 11:00:00,84.17,84.19,84.16,84.19,223228.0,71.7274,71.7445,71.7189,71.7445,223228.0
2019-10-18 11:30:00,84.19,84.23,84.18,84.2,279603.0,71.7445,71.7786,71.736,71.753,279603.0
2019-10-18 12:00:00,84.21,84.23,84.19,84.23,190188.0,71.7615,71.7786,71.7445,71.7786,190188.0
2019-10-18 12:30:00,84.23,84.24,84.2,84.2,139002.0,71.7786,71.7871,71.753,71.753,139002.0
2019-10-18 13:00:00,84.21,84.21,84.17,84.19,78939.0,71.7615,71.7615,71.7274,71.7445,78939.0
2019-10-18 13:30:00,84.19,84.2,84.15,84.17,91554.0,71.7445,71.753,71.7104,71.7274,91554.0
2019-10-18 14:00:00,84.16,84.19,84.16,84.17,122778.0,71.7189,71.7445,71.7189,71.7274,122778.0
2019-10-18 14:30:00,84.18,84.19,84.15,84.15,134987.0,71.736,71.7445,71.7104,71.7104,134987.0
2019-10-18 15:00:00,84.15,84.17,84.13,84.14,139116.0,71.7104,71.7274,71.6934,71.7019,139116.0
2019-10-18 15:30:00,84.14,84.15,84.13,84.13,253930.0,71.7019,71.7104,71.6934,71.6934,253930.0
2019-10-21 09:30:00,84.05,84.07,84.02,84.06,281435.0,71.6252,71.6422,71.5996,71.6337,281435.0
2019-10-21 10:00:00,84.07,84.09,84.06,84.07,169588.0,71.6422,71.6593,71.6337,71.6422,169588.0
2019-10-21 10:30:00,84.07,84.08,84.05,84.06,99394.0,71.6422,71.6508,71.6252,71.6337,99394.0
2019-10-21 11:00:00,84.06,84.06,84.01,84.01,137924.0,71.6337,71.6337,71.5911,71.5911,137924.0
2019-10-21 11:30:00,84.01,84.02,83.98,83.98,139288.0,71.5911,71.5996,71.5655,71.5655,139288.0
2019-10-21 12:00:00,83.99,84.01,83.98,83.98,177642.0,71.5741,71.5911,71.5655,71.5655,177642.0
2019-10-21 12:30:00,83.98,83.99,83.96,83.97,149630.0,71.5655,71.5741,71.5485,71.557,149630.0
2019-10-21 13:00:00,83.97,83.99,83.96,83.97,112070.0,71.557,71.5741,71.5485,71.557,112070.0
2019-10-21 13:30:00,83.98,83.98,83.97,83.97,195611.0,71.5655,71.5655,71.557,71.557,195611.0
2019-10-21 14:00:00,83.97,84.0,83.97,83.98,163356.0,71.557,71.5826,71.557,71.5655,163356.0
2019-10-21 14:30:00,83.98,83.99,83.98,83.99,107881.0,71.5655,71.5741,71.5655,71.5741,107881.0
2019-10-21 15:00:00,83.99,84.0,83.97,83.98,163861.0,71.5741,71.5826,71.557,71.5655,163861.0
2019-10-21 15:30:00,83.98,83.99,83.94,83.95,283062.0,71.5655,71.5741,71.5314,71.54,283062.0
2019-10-22 09:30:00,84.11,84.14,84.09,84.11,300316.0,71.6763,71.7019,71.6593,71.6763,300316.0
2019-10-22 10:00:00,84.11,84.11,84.06,84.07,255573.0,71.6763,71.6763,71.6337,71.6422,255573.0
2019-10-22 10:30:00,84.08,84.08,84.06,84.07,270444.0,71.6508,71.6508,71.6337,71.6422,270444.0
2019-10-22 11:00:00,84.06,84.09,84.06,84.07,193639.0,71.6337,71.6593,71.6337,71.6422,193639.0
2019-10-22 11:30:00,84.07,84.07,84.01,84.02,204611.0,71.6422,71.6422,71.5911,71.5996,204611.0
2019-10-22 12:00:00,84.03,84.03,84.01,84.01,143141.0,71.6081,71.6081,71.5911,71.5911,143141.0
2019-10-22 12:30:00,84.01,84.02,83.99,84.01,469229.0,71.5911,71.5996,71.5741,71.5911,469229.0
2019-10-22 13:00:00,84.01,84.03,84.0,84.02,182672.0,71.5911,71.6081,71.5826,71.5996,182672.0
2019-10-22 13:30:00,84.02,84.04,84.01,84.03,218948.0,71.5996,71.6167,71.5911,71.6081,218948.0
2019-10-22 14:00:00,84.02,84.03,83.96,83.99,196120.0,71.5996,71.6081,71.5485,71.5741,196120.0
2019-10-22 14:30:00,83.98,84.1,83.97,84.09,380746.0,71.5655,71.6678,71.557,71.6593,380746.0
2019-10-22 15:00:00,84.09,84.11,84.07,84.08,206698.0,71.6593,71.6763,71.6422,71.6508,206698.0
2019-10-22 15:30:00,84.07,84.1,84.06,84.07,410246.0,71.6422,71.6678,71.6337,71.6422,410246.0
2019-10-23 09:30:00,84.22,84.25,84.17,84.24,265506.0,71.7701,71.7956,71.7274,71.7871,265506.0
2019-10-23 10:00:00,84.23,84.25,84.21,84.24,170985.0,71.7786,71.7956,71.7615,71.7871,170985.0
2019-10-23 10:30:00,84.23,84.24,84.18,84.2,264137.0,71.7786,71.7871,71.736,71.753,264137.0
2019-10-23 11:00:00,84.2,84.21,84.17,84.19,729918.0,71.753,71.7615,71.7274,71.7445,729918.0
2019-10-23 11:30:00,84.19,84.19,84.17,84.18,216416.0,71.7445,71.7445,71.7274,71.736,216416.0
2019-10-23 12:00:00,84.17,84.18,84.17,84.17,242101.0,71.7274,71.736,71.7274,71.7274,242101.0
2019-10-23 12:30:00,84.17,84.19,84.17,84.17,241406.0,71.7274,71.7445,71.7274,71.7274,241406.0
2019-10-23 13:00:00,84.18,84.19,84.14,84.16,256971.0,71.736,71.7445,71.7019,71.7189,256971.0
2019-10-23 13:30:00,84.16,84.16,84.14,84.16,150032.0,71.7189,71.7189,71.7019,71.7189,150032.0
2019-10-23 14:00:00,84.16,84.18,84.15,84.16,184523.0,71.7189,71.736,71.7104,71.7189,184523.0
2019-10-23 14:30:00,84.16,84.16,84.13,84.15,263741.0,71.7189,71.7189,71.6934,71.7104,263741.0
2019-10-23 15:00:00,84.15,84.15,84.14,84.15,149837.0,71.7104,71.7104,71.7019,71.7104,149837.0
2019-10-23 15:30:00,84.15,84.15,84.12,84.12,233125.0,71.7104,71.7104,71.6848,71.6848,233125.0
2019-10-24 09:30:00,84.18,84.24,84.14,84.23,266656.0,71.736,71.7871,71.7019,71.7786,266656.0
2019-10-24 10:00:00,84.23,84.23,84.2,84.22,157518.0,71.7786,71.7786,71.753,71.7701,157518.0
2019-10-24 10:30:00,84.23,84.25,84.21,84.24,277757.0,71.7786,71.7956,71.7615,71.7871,277757.0
2019-10-24 11:00:00,84.24,84.27,84.23,84.25,132744.0,71.7871,71.8127,71.7786,71.7956,132744.0
2019-10-24 11:30:00,84.25,84.25,84.21,84.24,207479.0,71.7956,71.7956,71.7615,71.7871,207479.0
2019-10-24 12:00:00,84.23,84.27,84.23,84.23,130419.0,71.7786,71.8127,71.7786,71.7786,130419.0
2019-10-24 12:30:00,84.23,84.25,84.22,84.23,229007.0,71.7786,71.7956,71.7701,71.7786,229007.0
2019-10-24 13:00:00,84.23,84.23,84.2,84.22,181508.0,71.7786,71.7786,71.753,71.7701,181508.0
2019-10-24 13:30:00,84.22,84.22,84.18,84.19,146518.0,71.7701,71.7701,71.736,71.7445,146518.0
2019-10-24 14:00:00,84.19,84.2,84.19,84.2,144679.0,71.7445,71.753,71.7445,71.753,144679.0
2019-10-24 14:30:00,84.19,84.19,84.15,84.16,114321.0,71.7445,71.7445,71.7104,71.7189,114321.0
2019-10-24 15:00:00,84.16,84.16,84.15,84.15,112301.0,71.7189,71.7189,71.7104,71.7104,112301.0
2019-10-24 15:30:00,84.15,84.16,84.12,84.14,135928.0,71.7104,71.7189,71.6848,71.7019,135928.0
2019-10-25 09:30:00,84.19,84.19,84.12,84.14,131842.0,71.7445,71.7445,71.6848,71.7019,131842.0
2019-10-25 10:00:00,84.15,84.16,84.08,84.11,135814.0,71.7104,71.7189,71.6508,71.6763,135814.0
2019-10-25 10:30:00,84.1,84.17,84.1,84.13,132337.0,71.6678,71.7274,71.6678,71.6934,132337.0
2019-10-25 11:00:00,84.13,84.15,84.09,84.11,231890.0,71.6934,71.7104,71.6593,71.6763,231890.0
2019-10-25 11:30:00,84.1,84.12,83.96,83.97,163267.0,71.6678,71.6848,71.5485,71.557,163267.0
2019-10-25 12:00:00,83.97,84.0,83.95,83.98,156564.0,71.557,71.5826,71.54,71.5655,156564.0
2019-10-25 12:30:00,83.98,84.0,83.97,83.98,90329.0,71.5655,71.5826,71.557,71.5655,90329.0
2019-10-25 13:00:00,83.98,84.02,83.98,84.01,109441.0,71.5655,71.5996,71.5655,71.5911,109441.0
2019-10-25 13:30:00,84.0,84.02,84.0,84.01,107001.0,71.5826,71.5996,71.5826,71.5911,107001.0
2019-10-25 14:00:00,84.01,84.02,83.99,84.0,254794.0,71.5911,71.5996,71.5741,71.5826,254794.0
2019-10-25 14:30:00,84.01,84.01,83.98,84.0,163750.0,71.5911,71.5911,71.5655,71.5826,163750.0
2019-10-25 15:00:00,84.0,84.02,83.99,84.02,105680.0,71.5826,71.5996,71.5741,71.5996,105680.0
2019-10-25 15:30:00,84.02,84.02,84.0,84.0,216131.0,71.5996,71.5996,71.5826,71.5826,216131.0
2019-10-28 09:30:00,83.84,83.85,83.76,83.79,260966.0,71.4462,71.4548,71.3781,71.4036,260966.0
2019-10-28 10:00:00,83.79,83.81,83.77,83.78,188760.0,71.4036,71.4207,71.3866,71.3951,188760.0
2019-10-28 10:30:00,83.78,83.82,83.76,83.81,148463.0,71.3951,71.4292,71.3781,71.4207,148463.0
2019-10-28 11:00:00,83.81,83.82,83.79,83.79,169468.0,71.4207,71.4292,71.4036,71.4036,169468.0
2019-10-28 11:30:00,83.79,83.8,83.77,83.79,210883.0,71.4036,71.4121,71.3866,71.4036,210883.0
2019-10-28 12:00:00,83.79,83.81,83.78,83.79,188315.0,71.4036,71.4207,71.3951,71.4036,188315.0
2019-10-28 12:30:00,83.78,83.83,83.77,83.83,101526.0,71.3951,71.4377,71.3866,71.4377,101526.0
2019-10-28 13:00:00,83.82,83.84,83.82,83.84,87437.0,71.4292,71.4462,71.4292,71.4462,87437.0
2019-10-28 13:30:00,83.84,83.84,83.81,83.83,272652.0,71.4462,71.4462,71.4207,71.4377,272652.0
2019-10-28 14:00:00,83.84,83.85,83.81,83.83,299232.0,71.4462,71.4548,71.4207,71.4377,299232.0
2019-10-28 14:30:00,83.83,83.83,83.8,83.8,219073.0,71.4377,71.4377,71.4121,71.4121,219073.0
2019-10-28 15:00:00,83.81,83.84,83.79,83.84,84625.0,71.4207,71.4462,71.4036,71.4462,84625.0
2019-10-28 15:30:00,83.84,83.84,83.81,83.81,412212.0,71.4462,71.4462,71.4207,71.4207,412212.0
2019-10-29 09:30:00,83.93,83.93,83.84,83.86,614130.0,71.5229,71.5229,71.4462,71.4633,614130.0
2019-10-29 10:00:00,83.87,83.87,83.82,83.84,227179.0,71.4718,71.4718,71.4292,71.4462,227179.0
2019-10-29 10:30:00,83.84,83.87,83.81,83.86,196240.0,71.4462,71.4718,71.4207,71.4633,196240.0
2019-10-29 11:00:00,83.86,83.89,83.84,83.88,138072.0,71.4633,71.4888,71.4462,71.4803,138072.0
2019-10-29 11:30:00,83.88,83.9,83.85,83.89,213156.0,71.4803,71.4974,71.4548,71.4888,213156.0
2019-10-29 12:00:00,83.89,83.9,83.87,83.87,121877.0,71.4888,71.4974,71.4718,71.4718,121877.0
2019-10-29 12:30:00,83.88,83.88,83.85,83.86,116783.0,71.4803,71.4803,71.4548,71.4633,116783.0
2019-10-29 13:00:00,83.86,83.87,83.84,83.87,118362.0,71.4633,71.4718,71.4462,71.4718,118362.0
2019-10-29 13:30:00,83.86,83.87,83.84,83.84,145846.0,71.4633,71.4718,71.4462,71.4462,145846.0
2019-10-29 14:00:00,83.84,83.87,83.84,83.86,98374.0,71.4462,71.4718,71.4462,71.4633,98374.0
2019-10-29 14:30:00,83.86,83.87,83.84,83.86,269555.0,71.4633,71.4718,71.4462,71.4633,269555.0
2019-10-29 15:00:00,83.87,83.87,83.84,83.84,133804.0,71.4718,71.4718,71.4462,71.4462,133804.0
2019-10-29 15:30:00,83.85,83.85,83.83,83.83,221093.0,71.4548,71.4548,71.4377,71.4377,221093.0
2019-10-30 09:30:00,83.94,83.96,83.89,83.92,260507.0,71.5314,71.5485,71.4888,71.5144,260507.0
2019-10-30 10:00:00,83.92,84.01,83.92,83.95,410459.0,71.5144,71.5911,71.5144,71.54,410459.0
2019-10-30 10:30:00,83.95,83.99,83.95,83.97,170606.0,71.54,71.5741,71.54,71.557,170606.0
2019-10-30 11:00:00,83.97,84.03,83.96,84.03,161658.0,71.557,71.6081,71.5485,71.6081,161658.0
2019-10-30 11:30:00,84.03,84.03,83.99,84.01,174913.0,71.6081,71.6081,71.5741,71.5911,174913.0
2019-10-30 12:00:00,84.01,84.01,83.97,83.98,127085.0,71.5911,71.5911,71.557,71.5655,127085.0
2019-10-30 12:30:00,83.98,83.99,83.97,83.98,118340.0,71.5655,71.5741,71.557,71.5655,118340.0
2019-10-30 13:00:00,83.99,83.99,83.98,83.99,62913.0,71.5741,71.5741,71.5655,71.5741,62913.0
2019-10-30 13:30:00,83.98,84.0,83.98,83.98,133359.0,71.5655,71.5826,71.5655,71.5655,133359.0
2019-10-30 14:00:00,83.98,84.02,83.9,83.99,391988.0,71.5655,71.5996,71.4974,71.5741,391988.0
2019-10-30 14:30:00,83.99,84.04,83.9,84.03,235033.0,71.5741,71.6167,71.4974,71.6081,235033.0
2019-10-30 15:00:00,84.03,84.13,84.03,84.1,204462.0,71.6081,71.6934,71.6081,71.6678,204462.0
2019-10-30 15:30:00,84.09,84.11,84.07,84.11,247537.0,71.6593,71.6763,71.6422,71.6763,247537.0
2019-10-31 09:30:00,84.34,84.4,84.3,84.4,458569.0,71.8723,71.9234,71.8382,71.9234,458569.0
2019-10-31 10:00:00,84.4,84.44,84.38,84.43,173957.0,71.9234,71.9575,71.9064,71.949,173957.0
2019-10-31 10:30:00,84.43,84.5,84.41,84.41,200419.0,71.949,72.0087,71.932,71.932,200419.0
2019-10-31 11:00:00,84.41,84.48,84.41,84.47,144435.0,71.932,71.9916,71.932,71.9831,144435.0
2019-10-31 11:30:00,84.46,84.47,84.39,84.4,111008.0,71.9746,71.9831,71.9149,71.9234,111008.0
2019-10-31 12:00:00,84.4,84.43,84.39,84.42,79188.0,71.9234,71.949,71.9149,71.9405,79188.0
2019-10-31 12:30:00,84.42,84.44,84.41,84.44,86614.0,71.9405,71.9575,71.932,71.9575,86614.0
2019-10-31 13:00:00,84.44,84.46,84.43,84.45,117557.0,71.9575,71.9746,71.949,71.9661,117557.0
2019-10-31 13:30:00,84.46,84.49,84.45,84.48,119900.0,71.9746,72.0001,71.9661,71.9916,119900.0
2019-10-31 14:00:00,84.49,84.5,84.47,84.5,497388.0,72.0001,72.0087,71.9831,72.0087,497388.0
2019-10-31 14:30:00,84.5,84.5,84.46,84.48,156465.0,72.0087,72.0087,71.9746,71.9916,156465.0
2019-10-31 15:00:00,84.48,84.5,84.43,84.5,430056.0,71.9916,72.0087,71.949,72.0087,430056.0
2019-10-31 15:30:00,84.49,84.52,84.46,84.47,313631.0,72.0001,72.0257,71.9746,71.9831,313631.0
2019-11-01 09:30:00,84.25,84.31,84.22,84.29,202628.0,71.9535,72.0048,71.9279,71.9877,202628.0
2019-11-01 10:00:00,84.3,84.36,84.25,84.27,234075.0,71.9962,72.0475,71.9535,71.9706,234075.0
2019-11-01 10:30:00,84.27,84.27,84.2,84.24,180640.0,71.9706,71.9706,71.9108,71.945,180640.0
2019-11-01 11:00:00,84.23,84.25,84.21,84.22,215245.0,71.9365,71.9535,71.9194,71.9279,215245.0
2019-11-01 11:30:00,84.22,84.22,84.18,84.19,173955.0,71.9279,71.9279,71.8937,71.9023,173955.0
2019-11-01 12:00:00,84.18,84.19,84.12,84.13,119327.0,71.8937,71.9023,71.8425,71.851,119327.0
2019-11-01 12:30:00,84.13,84.16,84.12,84.16,83407.0,71.851,71.8767,71.8425,71.8767,83407.0
2019-11-01 13:00:00,84.16,84.19,84.11,84.14,229108.0,71.8767,71.9023,71.834,71.8596,229108.0
2019-11-01 13:30:00,84.14,84.18,84.13,84.17,232544.0,71.8596,71.8937,71.851,71.8852,232544.0
2019-11-01 14:00:00,84.17,84.19,84.16,84.17,361029.0,71.8852,71.9023,71.8767,71.8852,361029.0
2019-11-01 14:30:00,84.17,84.2,84.16,84.19,120465.0,71.8852,71.9108,71.8767,71.9023,120465.0
2019-11-01 15:00:00,84.2,84.25,84.19,84.23,124156.0,71.9108,71.9535,71.9023,71.9365,124156.0
2019-11-01 15:30:00,84.22,84.26,84.22,84.25,293454.0,71.9279,71.9621,71.9279,71.9535,293454.0
2019-11-04 09:30:00,84.05,84.06,84.0,84.0,315606.0,71.7827,71.7913,71.74,71.74,315606.0
2019-11-04 10:00:00,84.0,84.04,84.0,84.01,189693.0,71.74,71.7742,71.74,71.7486,189693.0
2019-11-04 10:30:00,84.02,84.03,83.98,83.99,136120.0,71.7571,71.7656,71.7229,71.7315,136120.0
2019-11-04 11:00:00,83.99,84.0,83.96,83.97,208652.0,71.7315,71.74,71.7059,71.7144,208652.0
2019-11-04 11:30:00,83.97,83.99,83.96,83.99,75497.0,71.7144,71.7315,71.7059,71.7315,75497.0
2019-11-04 12:00:00,83.98,84.01,83.97,84.01,86562.0,71.7229,71.7486,71.7144,71.7486,86562.0
2019-11-04 12:30:00,84.0,84.02,84.0,84.02,86352.0,71.74,71.7571,71.74,71.7571,86352.0
2019-11-04 13:00:00,84.01,84.02,84.01,84.01,243469.0,71.7486,71.7571,71.7486,71.7486,243469.0
2019-11-04 13:30:00,84.02,84.02,84.0,84.0,92449.0,71.7571,71.7571,71.74,71.74,92449.0
2019-11-04 14:00:00,84.0,84.0,83.97,83.99,129300.0,71.74,71.74,71.7144,71.7315,129300.0
2019-11-04 14:30:00,84.0,84.0,83.98,84.0,133227.0,71.74,71.74,71.7229,71.74,133227.0
2019-11-04 15:00:00,84.0,84.02,83.99,84.0,353482.0,71.74,71.7571,71.7315,71.74,353482.0
2019-11-04 15:30:00,84.01,84.02,84.0,84.01,284090.0,71.7486,71.7571,71.74,71.7486,284090.0
2019-11-05 09:30:00,83.79,83.8,83.75,83.78,274336.0,71.5607,71.5692,71.5265,71.5521,274336.0
2019-11-05 10:00:00,83.78,83.78,83.62,83.69,266621.0,71.5521,71.5521,71.4155,71.4753,266621.0
2019-11-05 10:30:00,83.69,83.69,83.65,83.67,200537.0,71.4753,71.4753,71.4411,71.4582,200537.0
2019-11-05 11:00:00,83.67,83.71,83.65,83.7,114040.0,71.4582,71.4923,71.4411,71.4838,114040.0
2019-11-05 11:30:00,83.7,83.71,83.66,83.67,342628.0,71.4838,71.4923,71.4496,71.4582,342628.0
2019-11-05 12:00:00,83.68,83.69,83.65,83.69,469358.0,71.4667,71.4753,71.4411,71.4753,469358.0
2019-11-05 12:30:00,83.69,83.7,83.67,83.7,130761.0,71.4753,71.4838,71.4582,71.4838,130761.0
2019-11-05 13:00:00,83.7,83.72,83.68,83.72,115243.0,71.4838,71.5009,71.4667,71.5009,115243.0
2019-11-05 13:30:00,83.72,83.72,83.69,83.7,124665.0,71.5009,71.5009,71.4753,71.4838,124665.0
2019-11-05 14:00:00,83.7,83.71,83.69,83.7,186087.0,71.4838,71.4923,71.4753,71.4838,186087.0
2019-11-05 14:30:00,83.7,83.7,83.67,83.68,137679.0,71.4838,71.4838,71.4582,71.4667,137679.0
2019-11-05 15:00:00,83.68,83.72,83.67,83.71,167506.0,71.4667,71.5009,71.4582,71.4923,167506.0
2019-11-05 15:30:00,83.7,83.74,83.7,83.72,145454.0,71.4838,71.518,71.4838,71.5009,145454.0
2019-11-06 09:30:00,83.75,83.87,83.75,83.82,242156.0,71.5265,71.629,71.5265,71.5863,242156.0
2019-11-06 10:00:00,83.82,83.83,83.79,83.8,135639.0,71.5863,71.5948,71.5607,71.5692,135639.0
2019-11-06 10:30:00,83.81,83.85,83.8,83.84,108534.0,71.5778,71.6119,71.5692,71.6034,108534.0
2019-11-06 11:00:00,83.83,83.83,83.76,83.78,131126.0,71.5948,71.5948,71.535,71.5521,131126.0
2019-11-06 11:30:00,83.79,83.88,83.73,83.87,261267.0,71.5607,71.6375,71.5094,71.629,261267.0
2019-11-06 12:00:00,83.88,83.89,83.85,83.87,164433.0,71.6375,71.6461,71.6119,71.629,164433.0
2019-11-06 12:30:00,83.88,83.89,83.87,83.88,92386.0,71.6375,71.6461,71.629,71.6375,92386.0
2019-11-06 13:00:00,83.88,83.9,83.86,83.87,160218.0,71.6375,71.6546,71.6205,71.629,160218.0
2019-11-06 13:30:00,83.88,83.92,83.87,83.89,204351.0,71.6375,71.6717,71.629,71.6461,204351.0
2019-11-06 14:00:00,83.9,83.94,83.89,83.91,154921.0,71.6546,71.6888,71.6461,71.6632,154921.0
2019-11-06 14:30:00,83.91,83.92,83.89,83.9,223573.0,71.6632,71.6717,71.6461,71.6546,223573.0
2019-11-06 15:00:00,83.89,83.9,83.88,83.89,102063.0,71.6461,71.6546,71.6375,71.6461,102063.0
2019-11-06 15:30:00,83.88,83.9,83.87,83.89,180380.0,71.6375,71.6546,71.629,71.6461,180380.0
2019-11-07 09:30:00,83.62,83.62,83.55,83.56,296126.0,71.4155,71.4155,71.3557,71.3642,296126.0
2019-11-07 10:00:00,83.55,83.58,83.54,83.55,187334.0,71.3557,71.3813,71.3472,71.3557,187334.0
2019-11-07 10:30:00,83.55,83.55,83.42,83.45,307098.0,71.3557,71.3557,71.2447,71.2703,307098.0
2019-11-07 11:00:00,83.46,83.49,83.42,83.47,157597.0,71.2788,71.3045,71.2447,71.2874,157597.0
2019-11-07 11:30:00,83.47,83.47,83.37,83.38,348216.0,71.2874,71.2874,71.202,71.2105,348216.0
2019-11-07 12:00:00,83.38,83.4,83.33,83.34,217201.0,71.2105,71.2276,71.1678,71.1763,217201.0
2019-11-07 12:30:00,83.34,83.35,83.26,83.33,419866.0,71.1763,71.1849,71.108,71.1678,419866.0
2019-11-07 13:00:00,83.33,83.41,83.31,83.39,99217.0,71.1678,71.2361,71.1507,71.2191,99217.0
2019-11-07 13:30:00,83.4,83.45,83.39,83.42,403203.0,71.2276,71.2703,71.2191,71.2447,403203.0
2019-11-07 14:00:00,83.42,83.42,83.38,83.42,367126.0,71.2447,71.2447,71.2105,71.2447,367126.0
2019-11-07 14:30:00,83.42,83.5,83.37,83.48,491259.0,71.2447,71.313,71.202,71.2959,491259.0
2019-11-07 15:00:00,83.47,83.53,83.45,83.48,132325.0,71.2874,71.3386,71.2703,71.2959,132325.0
2019-11-07 15:30:00,83.48,83.52,83.46,83.48,178673.0,71.2959,71.3301,71.2788,71.2959,178673.0
2019-11-08 09:30:00,83.45,83.56,83.44,83.56,263930.0,71.2703,71.3642,71.2618,71.3642,263930.0
2019-11-08 10:00:00,83.56,83.59,83.49,83.52,326361.0,71.3642,71.3899,71.3045,71.3301,326361.0
2019-11-08 10:30:00,83.52,83.54,83.46,83.53,142088.0,71.3301,71.3472,71.2788,71.3386,142088.0
2019-11-08 11:00:00,83.54,83.56,83.5,83.53,155433.0,71.3472,71.3642,71.313,71.3386,155433.0
2019-11-08 11:30:00,83.53,83.54,83.49,83.51,118032.0,71.3386,71.3472,71.3045,71.3215,118032.0
2019-11-08 12:00:00,83.51,83.52,83.47,83.48,100585.0,71.3215,71.3301,71.2874,71.2959,100585.0
2019-11-08 12:30:00,83.47,83.49,83.46,83.46,114690.0,71.2874,71.3045,71.2788,71.2788,114690.0
2019-11-08 13:00:00,83.46,83.47,83.43,83.45,69348.0,71.2788,71.2874,71.2532,71.2703,69348.0
2019-11-08 13:30:00,83.45,83.45,83.42,83.42,112058.0,71.2703,71.2703,71.2447,71.2447,112058.0
2019-11-08 14:00:00,83.42,83.44,83.42,83.43,146305.0,71.2447,71.2618,71.2447,71.2532,146305.0
2019-11-08 14:30:00,83.43,83.44,83.42,83.42,104961.0,71.2532,71.2618,71.2447,71.2447,104961.0
2019-11-08 15:00:00,83.42,83.43,83.38,83.38,133567.0,71.2447,71.2532,71.2105,71.2105,133567.0
2019-11-08 15:30:00,83.39,83.41,83.38,83.4,240374.0,71.2191,71.2361,71.2105,71.2276,240374.0
2019-11-11 09:30:00,83.5,83.53,83.46,83.47,168170.0,71.313,71.3386,71.2788,71.2874,168170.0
2019-11-11 10:00:00,83.46,83.47,83.42,83.42,141099.0,71.2788,71.2874,71.2447,71.2447,141099.0
2019-11-11 10:30:00,83.42,83.43,83.39,83.4,126530.0,71.2447,71.2532,71.2191,71.2276,126530.0
2019-11-11 11:00:00,83.39,83.41,83.39,83.41,88981.0,71.2191,71.2361,71.2191,71.2361,88981.0
2019-11-11 11:30:00,83.4,83.4,83.38,83.38,114928.0,71.2276,71.2276,71.2105,71.2105,114928.0
2019-11-11 12:00:00,83.39,83.39,83.38,83.39,91043.0,71.2191,71.2191,71.2105,71.2191,91043.0
2019-11-11 12:30:00,83.39,83.4,83.38,83.4,72653.0,71.2191,71.2276,71.2105,71.2276,72653.0
2019-11-11 13:00:00,83.39,83.41,83.39,83.41,97096.0,71.2191,71.2361,71.2191,71.2361,97096.0
2019-11-11 13:30:00,83.41,83.43,83.4,83.43,95283.0,71.2361,71.2532,71.2276,71.2532,95283.0
2019-11-11 14:00:00,83.42,83.44,83.42,83.44,62126.0,71.2447,71.2618,71.2447,71.2618,62126.0
2019-11-11 14:30:00,83.44,83.45,83.42,83.42,397044.0,71.2618,71.2703,71.2447,71.2447,397044.0
2019-11-11 15:00:00,83.43,83.46,83.43,83.45,123522.0,71.2532,71.2788,71.2532,71.2703,123522.0
2019-11-11 15:30:00,83.45,83.46,83.43,83.44,227159.0,71.2703,71.2788,71.2532,71.2618,227159.0
2019-11-12 09:30:00,83.47,83.47,83.41,83.42,190259.0,71.2874,71.2874,71.2361,71.2447,190259.0
2019-11-12 10:00:00,83.42,83.45,83.42,83.42,188276.0,71.2447,71.2703,71.2447,71.2447,188276.0
2019-11-12 10:30:00,83.42,83.44,83.38,83.42,684836.0,71.2447,71.2618,71.2105,71.2447,684836.0
2019-11-12 11:00:00,83.42,83.42,83.39,83.41,177355.0,71.2447,71.2447,71.2191,71.2361,177355.0
2019-11-12 11:30:00,83.41,83.48,83.4,83.46,180966.0,71.2361,71.2959,71.2276,71.2788,180966.0
2019-11-12 12:00:00,83.46,83.48,83.44,83.47,137505.0,71.2788,71.2959,71.2618,71.2874,137505.0
2019-11-12 12:30:00,83.48,83.5,83.46,83.48,196382.0,71.2959,71.313,71.2788,71.2959,196382.0
2019-11-12 13:00:00,83.48,83.5,83.45,83.48,171313.0,71.2959,71.313,71.2703,71.2959,171313.0
2019-11-12 13:30:00,83.48,83.48,83.42,83.42,173934.0,71.2959,71.2959,71.2447,71.2447,173934.0
2019-11-12 14:00:00,83.42,83.49,83.42,83.47,210609.0,71.2447,71.3045,71.2447,71.2874,210609.0
2019-11-12 14:30:00,83.46,83.55,83.45,83.53,166809.0,71.2788,71.3557,71.2703,71.3386,166809.0
2019-11-12 15:00:00,83.54,83.54,83.5,83.51,166458.0,71.3472,71.3472,71.313,71.3215,166458.0
2019-11-12 15:30:00,83.51,83.51,83.47,83.49,329854.0,71.3215,71.3215,71.2874,71.3045,329854.0
2019-11-13 09:30:00,83.66,83.69,83.61,83.63,223823.0,71.4496,71.4753,71.4069,71.424,223823.0
2019-11-13 10:00:00,83.64,83.65,83.6,83.65,165714.0,71.4326,71.4411,71.3984,71.4411,165714.0
2019-11-13 10:30:00,83.64,83.68,83.63,83.66,244994.0,71.4326,71.4667,71.424,71.4496,244994.0
2019-11-13 11:00:00,83.66,83.67,83.63,83.64,175965.0,71.4496,71.4582,71.424,71.4326,175965.0
2019-11-13 11:30:00,83.64,83.64,83.61,83.61,184587.0,71.4326,71.4326,71.4069,71.4069,184587.0
2019-11-13 12:00:00,83.61,83.62,83.6,83.61,129223.0,71.4069,71.4155,71.3984,71.4069,129223.0
2019-11-13 12:30:00,83.61,83.63,83.59,83.61,223862.0,71.4069,71.424,71.3899,71.4069,223862.0
2019-11-13 13:00:00,83.61,83.64,83.6,83.63,283868.0,71.4069,71.4326,71.3984,71.424,283868.0
2019-11-13 13:30:00,83.63,83.68,83.62,83.67,261691.0,71.424,71.4667,71.4155,71.4582,261691.0
2019-11-13 14:00:00,83.67,83.71,83.66,83.7,232550.0,71.4582,71.4923,71.4496,71.4838,232550.0
2019-11-13 14:30:00,83.71,83.71,83.67,83.69,150708.0,71.4923,71.4923,71.4582,71.4753,150708.0
2019-11-13 15:00:00,83.69,83.69,83.64,83.65,113889.0,71.4753,71.4753,71.4326,71.4411,113889.0
2019-11-13 15:30:00,83.65,83.65,83.63,83.65,189542.0,71.4411,71.4411,71.424,71.4411,189542.0
2019-11-14 09:30:00,83.93,83.93,83.89,83.9,223543.0,71.6802,71.6802,71.6461,71.6546,223543.0
2019-11-14 10:00:00,83.89,83.91,83.88,83.9,173317.0,71.6461,71.6632,71.6375,71.6546,173317.0
2019-11-14 10:30:00,83.9,83.92,83.87,83.92,170934.0,71.6546,71.6717,71.629,71.6717,170934.0
2019-11-14 11:00:00,83.92,83.93,83.91,83.92,226351.0,71.6717,71.6802,71.6632,71.6717,226351.0
2019-11-14 11:30:00,83.93,83.95,83.92,83.95,231610.0,71.6802,71.6973,71.6717,71.6973,231610.0
2019-11-14 12:00:00,83.94,83.95,83.92,83.94,71298.0,71.6888,71.6973,71.6717,71.6888,71298.0
2019-11-14 12:30:00,83.94,83.94,83.92,83.94,89831.0,71.6888,71.6888,71.6717,71.6888,89831.0
2019-11-14 13:00:00,83.94,83.95,83.91,83.95,117397.0,71.6888,71.6973,71.6632,71.6973,117397.0
2019-11-14 13:30:00,83.95,83.96,83.92,83.96,199941.0,71.6973,71.7059,71.6717,71.7059,199941.0
2019-11-14 14:00:00,83.95,83.95,83.91,83.92,134660.0,71.6973,71.6973,71.6632,71.6717,134660.0
2019-11-14 14:30:00,83.93,83.94,83.9,83.93,193449.0,71.6802,71.6888,71.6546,71.6802,193449.0
2019-11-14 15:00:00,83.93,83.93,83.89,83.91,140768.0,71.6802,71.6802,71.6461,71.6632,140768.0
2019-11-14 15:30:00,83.9,83.91,83.88,83.89,220407.0,71.6546,71.6632,71.6375,71.6461,220407.0
2019-11-15 09:30:00,83.82,83.86,83.8,83.86,192490.0,71.5863,71.6205,71.5692,71.6205,192490.0
2019-11-15 10:00:00,83.86,83.88,83.84,83.88,139676.0,71.6205,71.6375,71.6034,71.6375,139676.0
2019-11-15 10:30:00,83.88,83.92,83.87,83.9,176723.0,71.6375,71.6717,71.629,71.6546,176723.0
2019-11-15 11:00:00,83.9,83.9,83.87,83.88,177620.0,71.6546,71.6546,71.629,71.6375,177620.0
2019-11-15 11:30:00,83.88,83.88,83.85,83.86,170653.0,71.6375,71.6375,71.6119,71.6205,170653.0
2019-11-15 12:00:00,83.86,83.89,83.85,83.89,158633.0,71.6205,71.6461,71.6119,71.6461,158633.0
2019-11-15 12:30:00,83.89,83.89,83.87,83.89,102340.0,71.6461,71.6461,71.629,71.6461,102340.0
2019-11-15 13:00:00,83.88,83.9,83.88,83.89,96426.0,71.6375,71.6546,71.6375,71.6461,96426.0
2019-11-15 13:30:00,83.89,83.89,83.87,83.88,132332.0,71.6461,71.6461,71.629,71.6375,132332.0
2019-11-15 14:00:00,83.89,83.89,83.83,83.84,436817.0,71.6461,71.6461,71.5948,71.6034,436817.0
2019-11-15 14:30:00,83.84,83.87,83.84,83.85,145927.0,71.6034,71.629,71.6034,71.6119,145927.0
2019-11-15 15:00:00,83.86,83.86,83.85,83.86,112018.0,71.6205,71.6205,71.6119,71.6205,112018.0
2019-11-15 15:30:00,83.86,83.87,83.85,83.85,194059.0,71.6205,71.629,71.6119,71.6119,194059.0
2019-11-18 09:30:00,83.99,84.01,83.95,83.98,225218.0,71.7315,71.7486,71.6973,71.7229,225218.0
2019-11-18 10:00:00,83.98,84.03,83.98,84.03,136208.0,71.7229,71.7656,71.7229,71.7656,136208.0
2019-11-18 10:30:00,84.03,84.04,84.01,84.02,251092.0,71.7656,71.7742,71.7486,71.7571,251092.0
2019-11-18 11:00:00,84.02,84.03,83.99,84.0,268030.0,71.7571,71.7656,71.7315,71.74,268030.0
2019-11-18 11:30:00,84.0,84.0,83.98,84.0,101072.0,71.74,71.74,71.7229,71.74,101072.0
2019-11-18 12:00:00,84.0,84.02,83.99,84.02,123838.0,71.74,71.7571,71.7315,71.7571,123838.0
2019-11-18 12:30:00,84.02,84.02,83.98,83.99,90159.0,71.7571,71.7571,71.7229,71.7315,90159.0
2019-11-18 13:00:00,83.99,83.99,83.98,83.98,77280.0,71.7315,71.7315,71.7229,71.7229,77280.0
2019-11-18 13:30:00,83.99,84.01,83.98,84.01,1013548.0,71.7315,71.7486,71.7229,71.7486,1013548.0
2019-11-18 14:00:00,84.01,84.01,83.98,83.99,132733.0,71.7486,71.7486,71.7229,71.7315,132733.0
2019-11-18 14:30:00,83.99,84.0,83.97,83.99,509995.0,71.7315,71.74,71.7144,71.7315,509995.0
2019-11-18 15:00:00,83.99,83.99,83.96,83.98,251090.0,71.7315,71.7315,71.7059,71.7229,251090.0
2019-11-18 15:30:00,83.98,83.99,83.97,83.98,240324.0,71.7229,71.7315,71.7144,71.7229,240324.0
2019-11-19 09:30:00,83.98,84.02,83.97,84.02,497013.0,71.7229,71.7571,71.7144,71.7571,497013.0
2019-11-19 10:00:00,84.02,84.03,83.99,84.02,140524.0,71.7571,71.7656,71.7315,71.7571,140524.0
2019-11-19 10:30:00,84.01,84.06,84.0,84.06,152875.0,71.7486,71.7913,71.74,71.7913,152875.0
2019-11-19 11:00:00,84.06,84.08,84.04,84.06,395118.0,71.7913,71.8083,71.7742,71.7913,395118.0
2019-11-19 11:30:00,84.05,84.06,84.01,84.04,572806.0,71.7827,71.7913,71.7486,71.7742,572806.0
2019-11-19 12:00:00,84.04,84.06,84.03,84.06,132448.0,71.7742,71.7913,71.7656,71.7913,132448.0
2019-11-19 12:30:00,84.06,84.08,84.05,84.07,221175.0,71.7913,71.8083,71.7827,71.7998,221175.0
2019-11-19 13:00:00,84.07,84.08,84.06,84.07,348406.0,71.7998,71.8083,71.7913,71.7998,348406.0
2019-11-19 13:30:00,84.06,84.1,84.06,84.1,152999.0,71.7913,71.8254,71.7913,71.8254,152999.0
2019-11-19 14:00:00,84.1,84.1,84.08,84.09,190649.0,71.8254,71.8254,71.8083,71.8169,190649.0
2019-11-19 14:30:00,84.08,84.1,84.06,84.08,432896.0,71.8083,71.8254,71.7913,71.8083,432896.0
2019-11-19 15:00:00,84.08,84.08,84.06,84.07,197587.0,71.8083,71.8083,71.7913,71.7998,197587.0
2019-11-19 15:30:00,84.07,84.08,84.06,84.06,181965.0,71.7998,71.8083,71.7913,71.7913,181965.0
2019-11-20 09:30:00,84.21,84.24,84.17,84.24,1440050.0,71.9194,71.945,71.8852,71.945,1440050.0
2019-11-20 10:00:00,84.24,84.25,84.2,84.2,666457.0,71.945,71.9535,71.9108,71.9108,666457.0
2019-11-20 10:30:00,84.2,84.24,84.16,84.23,208771.0,71.9108,71.945,71.8767,71.9365,208771.0
2019-11-20 11:00:00,84.23,84.24,84.18,84.19,153085.0,71.9365,71.945,71.8937,71.9023,153085.0
2019-11-20 11:30:00,84.19,84.2,84.16,84.19,183819.0,71.9023,71.9108,71.8767,71.9023,183819.0
2019-11-20 12:00:00,84.18,84.19,84.16,84.18,128368.0,71.8937,71.9023,71.8767,71.8937,128368.0
2019-11-20 12:30:00,84.19,84.24,84.15,84.21,229762.0,71.9023,71.945,71.8681,71.9194,229762.0
2019-11-20 13:00:00,84.22,84.27,84.2,84.26,315541.0,71.9279,71.9706,71.9108,71.9621,315541.0
2019-11-20 13:30:00,84.26,84.28,84.23,84.24,186579.0,71.9621,71.9792,71.9365,71.945,186579.0
2019-11-20 14:00:00,84.24,84.27,84.23,84.25,226948.0,71.945,71.9706,71.9365,71.9535,226948.0
2019-11-20 14:30:00,84.24,84.28,84.23,84.27,334883.0,71.945,71.9792,71.9365,71.9706,334883.0
2019-11-20 15:00:00,84.27,84.29,84.26,84.29,350362.0,71.9706,71.9877,71.9621,71.9877,350362.0
2019-11-20 15:30:00,84.29,84.3,84.27,84.28,344114.0,71.9877,71.9962,71.9706,71.9792,344114.0
2019-11-21 09:30:00,84.18,84.18,84.09,84.13,244285.0,71.8937,71.8937,71.8169,71.851,244285.0
2019-11-21 10:00:00,84.13,84.18,84.09,84.16,420463.0,71.851,71.8937,71.8169,71.8767,420463.0
2019-11-21 10:30:00,84.16,84.19,84.15,84.17,240460.0,71.8767,71.9023,71.8681,71.8852,240460.0
2019-11-21 11:00:00,84.18,84.19,84.15,84.15,153149.0,71.8937,71.9023,71.8681,71.8681,153149.0
2019-11-21 11:30:00,84.15,84.16,84.14,84.16,84383.0,71.8681,71.8767,71.8596,71.8767,84383.0
2019-11-21 12:00:00,84.15,84.16,84.12,84.12,126668.0,71.8681,71.8767,71.8425,71.8425,126668.0
2019-11-21 12:30:00,84.13,84.13,84.09,84.09,86801.0,71.851,71.851,71.8169,71.8169,86801.0
2019-11-21 13:00:00,84.1,84.11,84.07,84.08,149642.0,71.8254,71.834,71.7998,71.8083,149642.0
2019-11-21 13:30:00,84.07,84.11,84.07,84.11,141679.0,71.7998,71.834,71.7998,71.834,141679.0
2019-11-21 14:00:00,84.11,84.12,84.09,84.09,252012.0,71.834,71.8425,71.8169,71.8169,252012.0
2019-11-21 14:30:00,84.09,84.13,84.09,84.13,182635.0,71.8169,71.851,71.8169,71.851,182635.0
2019-11-21 15:00:00,84.13,84.14,84.11,84.12,237413.0,71.851,71.8596,71.834,71.8425,237413.0
2019-11-21 15:30:00,84.12,84.15,84.11,84.15,321007.0,71.8425,71.8681,71.834,71.8681,321007.0
2019-11-22 09:30:00,84.24,84.25,84.14,84.14,355084.0,71.945,71.9535,71.8596,71.8596,355084.0
2019-11-22 10:00:00,84.14,84.19,84.13,84.19,150137.0,71.8596,71.9023,71.851,71.9023,150137.0
2019-11-22 10:30:00,84.18,84.21,84.15,84.19,174343.0,71.8937,71.9194,71.8681,71.9023,174343.0
2019-11-22 11:00:00,84.19,84.23,84.18,84.2,154497.0,71.9023,71.9365,71.8937,71.9108,154497.0
2019-11-22 11:30:00,84.2,84.21,84.18,84.19,142327.0,71.9108,71.9194,71.8937,71.9023,142327.0
2019-11-22 12:00:00,84.19,84.21,84.19,84.2,100447.0,71.9023,71.9194,71.9023,71.9108,100447.0
2019-11-22 12:30:00,84.2,84.22,84.19,84.2,259854.0,71.9108,71.9279,71.9023,71.9108,259854.0
2019-11-22 13:00:00,84.2,84.2,84.17,84.17,153518.0,71.9108,71.9108,71.8852,71.8852,153518.0
2019-11-22 13:30:00,84.18,84.2,84.17,84.19,121910.0,71.8937,71.9108,71.8852,71.9023,121910.0
2019-11-22 14:00:00,84.19,84.19,84.18,84.19,186484.0,71.9023,71.9023,71.8937,71.9023,186484.0
2019-11-22 14:30:00,84.19,84.19,84.17,84.19,234645.0,71.9023,71.9023,71.8852,71.9023,234645.0
2019-11-22 15:00:00,84.19,84.2,84.18,84.2,591607.0,71.9023,71.9108,71.8937,71.9108,591607.0
2019-11-22 15:30:00,84.2,84.21,84.18,84.19,374152.0,71.9108,71.9194,71.8937,71.9023,374152.0
2019-11-25 09:30:00,84.26,84.28,84.23,84.28,228622.0,71.9621,71.9792,71.9365,71.9792,228622.0
2019-11-25 10:00:00,84.28,84.31,84.27,84.29,200818.0,71.9792,72.0048,71.9706,71.9877,200818.0
2019-11-25 10:30:00,84.29,84.3,84.27,84.29,155225.0,71.9877,71.9962,71.9706,71.9877,155225.0
2019-11-25 11:00:00,84.29,84.3,84.27,84.28,159661.0,71.9877,71.9962,71.9706,71.9792,159661.0
2019-11-25 11:30:00,84.28,84.29,84.27,84.28,92748.0,71.9792,71.9877,71.9706,71.9792,92748.0
2019-11-25 12:00:00,84.27,84.29,84.27,84.28,110911.0,71.9706,71.9877,71.9706,71.9792,110911.0
2019-11-25 12:30:00,84.29,84.29,84.26,84.28,99899.0,71.9877,71.9877,71.9621,71.9792,99899.0
2019-11-25 13:00:00,84.28,84.29,84.27,84.28,134891.0,71.9792,71.9877,71.9706,71.9792,134891.0
2019-11-25 13:30:00,84.28,84.29,84.27,84.28,160861.0,71.9792,71.9877,71.9706,71.9792,160861.0
2019-11-25 14:00:00,84.27,84.28,84.25,84.26,555440.0,71.9706,71.9792,71.9535,71.9621,555440.0
2019-11-25 14:30:00,84.26,84.27,84.25,84.27,145029.0,71.9621,71.9706,71.9535,71.9706,145029.0
2019-11-25 15:00:00,84.27,84.28,84.25,84.27,590267.0,71.9706,71.9792,71.9535,71.9706,590267.0
2019-11-25 15:30:00,84.27,84.29,84.26,84.29,614342.0,71.9706,71.9877,71.9621,71.9877,614342.0
2019-11-26 09:30:00,84.4,84.43,84.37,84.42,251180.0,72.0816,72.1073,72.056,72.0987,251180.0
2019-11-26 10:00:00,84.43,84.43,84.4,84.42,246092.0,72.1073,72.1073,72.0816,72.0987,246092.0
2019-11-26 10:30:00,84.42,84.43,84.42,84.42,124426.0,72.0987,72.1073,72.0987,72.0987,124426.0
2019-11-26 11:00:00,84.42,84.44,84.42,84.44,117341.0,72.0987,72.1158,72.0987,72.1158,117341.0
2019-11-26 11:30:00,84.43,84.44,84.39,84.4,389151.0,72.1073,72.1158,72.0731,72.0816,389151.0
2019-11-26 12:00:00,84.39,84.4,84.39,84.4,133452.0,72.0731,72.0816,72.0731,72.0816,133452.0
2019-11-26 12:30:00,84.4,84.4,84.38,84.39,438213.0,72.0816,72.0816,72.0646,72.0731,438213.0
2019-11-26 13:00:00,84.39,84.4,84.37,84.38,73506.0,72.0731,72.0816,72.056,72.0646,73506.0
2019-11-26 13:30:00,84.37,84.4,84.37,84.4,215711.0,72.056,72.0816,72.056,72.0816,215711.0
2019-11-26 14:00:00,84.4,84.4,84.38,84.38,101667.0,72.0816,72.0816,72.0646,72.0646,101667.0
2019-11-26 14:30:00,84.38,84.39,84.35,84.39,456808.0,72.0646,72.0731,72.0389,72.0731,456808.0
2019-11-26 15:00:00,84.39,84.4,84.38,84.39,145062.0,72.0731,72.0816,72.0646,72.0731,145062.0
2019-11-26 15:30:00,84.39,84.42,84.38,84.41,263412.0,72.0731,72.0987,72.0646,72.0902,263412.0
2019-11-27 09:30:00,84.31,84.32,84.28,84.28,248186.0,72.0048,72.0133,71.9792,71.9792,248186.0
2019-11-27 10:00:00,84.28,84.33,84.27,84.3,208601.0,71.9792,72.0219,71.9706,71.9962,208601.0
2019-11-27 10:30:00,84.3,84.34,84.28,84.28,137314.0,71.9962,72.0304,71.9792,71.9792,137314.0
2019-11-27 11:00:00,84.28,84.31,84.27,84.28,113450.0,71.9792,72.0048,71.9706,71.9792,113450.0
2019-11-27 11:30:00,84.28,84.33,84.27,84.33,91582.0,71.9792,72.0219,71.9706,72.0219,91582.0
2019-11-27 12:00:00,84.32,84.34,84.32,84.33,180044.0,72.0133,72.0304,72.0133,72.0219,180044.0
2019-11-27 12:30:00,84.33,84.35,84.32,84.34,74451.0,72.0219,72.0389,72.0133,72.0304,74451.0
2019-11-27 13:00:00,84.34,84.35,84.3,84.33,81049.0,72.0304,72.0389,71.9962,72.0219,81049.0
2019-11-27 13:30:00,84.33,84.34,84.32,84.33,149778.0,72.0219,72.0304,72.0133,72.0219,149778.0
2019-11-27 14:00:00,84.33,84.34,84.31,84.32,520929.0,72.0219,72.0304,72.0048,72.0133,520929.0
2019-11-27 14:30:00,84.32,84.33,84.3,84.31,115160.0,72.0133,72.0219,71.9962,72.0048,115160.0
2019-11-27 15:00:00,84.31,84.32,84.29,84.3,111067.0,72.0048,72.0133,71.9877,71.9962,111067.0
2019-11-27 15:30:00,84.3,84.32,84.29,84.29,160546.0,71.9962,72.0133,71.9877,71.9877,160546.0
2019-11-29 09:30:00,84.29,84.29,84.24,84.27,238803.0,71.9877,71.9877,71.945,71.9706,238803.0
2019-11-29 10:00:00,84.27,84.28,84.23,84.23,227198.0,71.9706,71.9792,71.9365,71.9365,227198.0
2019-11-29 10:30:00,84.23,84.23,84.19,84.19,443949.0,71.9365,71.9365,71.9023,71.9023,443949.0
2019-11-29 11:00:00,84.19,84.25,84.19,84.24,327220.0,71.9023,71.9535,71.9023,71.945,327220.0
2019-11-29 11:30:00,84.24,84.3,84.24,84.29,198853.0,71.945,71.9962,71.945,71.9877,198853.0
2019-11-29 12:00:00,84.3,84.31,84.28,84.29,503688.0,71.9962,72.0048,71.9792,71.9877,503688.0
2019-11-29 12:30:00,84.3,84.3,84.22,84.27,403465.0,71.9962,71.9962,71.9279,71.9706,403465.0
2019-12-02 09:30:00,83.83,83.85,83.76,83.76,446780.0,71.7484,71.7656,71.6885,71.6885,446780.0
2019-12-02 10:00:00,83.77,83.89,83.77,83.81,363160.0,71.6971,71.7998,71.6971,71.7313,363160.0
2019-12-02 10:30:00,83.81,83.86,83.8,83.85,445869.0,71.7313,71.7741,71.7228,71.7656,445869.0
2019-12-02 11:00:00,83.85,83.89,83.82,83.89,180419.0,71.7656,71.7998,71.7399,71.7998,180419.0
2019-12-02 11:30:00,83.89,83.89,83.84,83.85,243306.0,71.7998,71.7998,71.757,71.7656,243306.0
2019-12-02 12:00:00,83.85,83.87,83.84,83.85,145581.0,71.7656,71.7827,71.757,71.7656,145581.0
2019-12-02 12:30:00,83.85,83.88,83.84,83.87,98238.0,71.7656,71.7912,71.757,71.7827,98238.0
2019-12-02 13:00:00,83.88,83.89,83.85,83.85,120315.0,71.7912,71.7998,71.7656,71.7656,120315.0
2019-12-02 13:30:00,83.86,83.87,83.85,83.86,91399.0,71.7741,71.7827,71.7656,71.7741,91399.0
2019-12-02 14:00:00,83.86,83.87,83.82,83.83,540935.0,71.7741,71.7827,71.7399,71.7484,540935.0
2019-12-02 14:30:00,83.82,83.86,83.82,83.82,198210.0,71.7399,71.7741,71.7399,71.7399,198210.0
2019-12-02 15:00:00,83.83,83.87,83.82,83.86,195033.0,71.7484,71.7827,71.7399,71.7741,195033.0
2019-12-02 15:30:00,83.85,83.89,83.85,83.88,340243.0,71.7656,71.7998,71.7656,71.7912,340243.0
2019-12-03 09:30:00,84.17,84.25,84.13,84.23,387061.0,72.0394,72.1079,72.0052,72.0908,387061.0
2019-12-03 10:00:00,84.22,84.3,84.22,84.3,309593.0,72.0822,72.1507,72.0822,72.1507,309593.0
2019-12-03 10:30:00,84.29,84.38,84.28,84.37,173205.0,72.1421,72.2192,72.1336,72.2106,173205.0
2019-12-03 11:00:00,84.36,84.4,84.36,84.4,199638.0,72.202,72.2363,72.202,72.2363,199638.0
2019-12-03 11:30:00,84.4,84.43,84.37,84.41,135104.0,72.2363,72.262,72.2106,72.2448,135104.0
2019-12-03 12:00:00,84.41,84.41,84.38,84.39,100622.0,72.2448,72.2448,72.2192,72.2277,100622.0
2019-12-03 12:30:00,84.39,84.42,84.38,84.41,161106.0,72.2277,72.2534,72.2192,72.2448,161106.0
2019-12-03 13:00:00,84.4,84.41,84.37,84.39,442674.0,72.2363,72.2448,72.2106,72.2277,442674.0
2019-12-03 13:30:00,84.39,84.39,84.36,84.37,124127.0,72.2277,72.2277,72.202,72.2106,124127.0
2019-12-03 14:00:00,84.38,84.38,84.35,84.35,132062.0,72.2192,72.2192,72.1935,72.1935,132062.0
2019-12-03 14:30:00,84.36,84.37,84.32,84.37,329667.0,72.202,72.2106,72.1678,72.2106,329667.0
2019-12-03 15:00:00,84.36,84.39,84.34,84.34,205680.0,72.202,72.2277,72.1849,72.1849,205680.0
2019-12-03 15:30:00,84.34,84.35,84.32,84.32,555488.0,72.1849,72.1935,72.1678,72.1678,555488.0
2019-12-04 09:30:00,84.26,84.28,84.23,84.24,474405.0,72.1165,72.1336,72.0908,72.0993,474405.0
2019-12-04 10:00:00,84.25,84.27,84.12,84.15,214736.0,72.1079,72.125,71.9966,72.0223,214736.0
2019-12-04 10:30:00,84.15,84.16,84.13,84.15,139947.0,72.0223,72.0309,72.0052,72.0223,139947.0
2019-12-04 11:00:00,84.15,84.15,84.09,84.09,228070.0,72.0223,72.0223,71.971,71.971,228070.0
2019-12-04 11:30:00,84.1,84.11,84.06,84.07,154978.0,71.9795,71.9881,71.9453,71.9538,154978.0
2019-12-04 12:00:00,84.06,84.12,84.06,84.11,119602.0,71.9453,71.9966,71.9453,71.9881,119602.0
2019-12-04 12:30:00,84.1,84.12,84.1,84.11,132727.0,71.9795,71.9966,71.9795,71.9881,132727.0
2019-12-04 13:00:00,84.11,84.14,84.1,84.12,598762.0,71.9881,72.0138,71.9795,71.9966,598762.0
2019-12-04 13:30:00,84.11,84.13,84.1,84.11,126533.0,71.9881,72.0052,71.9795,71.9881,126533.0
2019-12-04 14:00:00,84.12,84.14,84.11,84.14,311206.0,71.9966,72.0138,71.9881,72.0138,311206.0
2019-12-04 14:30:00,84.14,84.14,84.12,84.13,216158.0,72.0138,72.0138,71.9966,72.0052,216158.0
2019-12-04 15:00:00,84.14,84.15,84.13,84.15,170669.0,72.0138,72.0223,72.0052,72.0223,170669.0
2019-12-04 15:30:00,84.15,84.19,84.14,84.18,282548.0,72.0223,72.0565,72.0138,72.048,282548.0
2019-12-05 09:30:00,84.01,84.06,83.98,84.01,358937.0,71.9025,71.9453,71.8768,71.9025,358937.0
2019-12-05 10:00:00,84.01,84.08,84.0,84.08,248422.0,71.9025,71.9624,71.8939,71.9624,248422.0
2019-12-05 10:30:00,84.08,84.1,84.03,84.03,282337.0,71.9624,71.9795,71.9196,71.9196,282337.0
2019-12-05 11:00:00,84.04,84.08,84.01,84.08,141028.0,71.9282,71.9624,71.9025,71.9624,141028.0
2019-12-05 11:30:00,84.08,84.1,84.06,84.09,253919.0,71.9624,71.9795,71.9453,71.971,253919.0
2019-12-05 12:00:00,84.09,84.11,84.07,84.11,114759.0,71.971,71.9881,71.9538,71.9881,114759.0
2019-12-05 12:30:00,84.1,84.11,84.09,84.09,96467.0,71.9795,71.9881,71.971,71.971,96467.0
2019-12-05 13:00:00,84.09,84.13,84.09,84.1,87645.0,71.971,72.0052,71.971,71.9795,87645.0
2019-12-05 13:30:00,84.11,84.11,84.07,84.09,145091.0,71.9881,71.9881,71.9538,71.971,145091.0
2019-12-05 14:00:00,84.09,84.1,84.07,84.09,490970.0,71.971,71.9795,71.9538,71.971,490970.0
2019-12-05 14:30:00,84.09,84.11,84.06,84.09,207655.0,71.971,71.9881,71.9453,71.971,207655.0
2019-12-05 15:00:00,84.1,84.11,84.07,84.1,133000.0,71.9795,71.9881,71.9538,71.9795,133000.0
2019-12-05 15:30:00,84.1,84.11,84.08,84.08,169731.0,71.9795,71.9881,71.9624,71.9624,169731.0
2019-12-06 09:30:00,83.91,83.97,83.87,83.97,388422.0,71.8169,71.8683,71.7827,71.8683,388422.0
2019-12-06 10:00:00,83.96,84.07,83.94,84.05,299439.0,71.8597,71.9538,71.8426,71.9367,299439.0
2019-12-06 10:30:00,84.04,84.1,84.03,84.04,381563.0,71.9282,71.9795,71.9196,71.9282,381563.0
2019-12-06 11:00:00,84.05,84.05,83.99,84.02,132888.0,71.9367,71.9367,71.8854,71.9111,132888.0
2019-12-06 11:30:00,84.02,84.03,83.98,83.98,101965.0,71.9111,71.9196,71.8768,71.8768,101965.0
2019-12-06 12:00:00,83.98,84.0,83.97,83.98,188682.0,71.8768,71.8939,71.8683,71.8768,188682.0
2019-12-06 12:30:00,83.98,84.0,83.98,83.98,129803.0,71.8768,71.8939,71.8768,71.8768,129803.0
2019-12-06 13:00:00,83.98,84.0,83.97,83.98,491300.0,71.8768,71.8939,71.8683,71.8768,491300.0
2019-12-06 13:30:00,83.98,83.99,83.98,83.99,156078.0,71.8768,71.8854,71.8768,71.8854,156078.0
2019-12-06 14:00:00,83.99,83.99,83.98,83.98,137054.0,71.8854,71.8854,71.8768,71.8768,137054.0
2019-12-06 14:30:00,83.98,83.99,83.96,83.96,666839.0,71.8768,71.8854,71.8597,71.8597,666839.0
2019-12-06 15:00:00,83.97,83.97,83.95,83.96,361600.0,71.8683,71.8683,71.8511,71.8597,361600.0
2019-12-06 15:30:00,83.95,83.98,83.95,83.97,394193.0,71.8511,71.8768,71.8511,71.8683,394193.0
2019-12-09 09:30:00,84.08,84.09,84.04,84.05,286880.0,71.9624,71.971,71.9282,71.9367,286880.0
2019-12-09 10:00:00,84.05,84.06,84.03,84.06,334528.0,71.9367,71.9453,71.9196,71.9453,334528.0
2019-12-09 10:30:00,84.05,84.08,84.02,84.08,186844.0,71.9367,71.9624,71.9111,71.9624,186844.0
2019-12-09 11:00:00,84.07,84.08,84.0,84.02,197726.0,71.9538,71.9624,71.8939,71.9111,197726.0
2019-12-09 11:30:00,84.02,84.04,84.01,84.03,163776.0,71.9111,71.9282,71.9025,71.9196,163776.0
2019-12-09 12:00:00,84.03,84.04,84.01,84.03,161242.0,71.9196,71.9282,71.9025,71.9196,161242.0
2019-12-09 12:30:00,84.04,84.05,84.01,84.01,194200.0,71.9282,71.9367,71.9025,71.9025,194200.0
2019-12-09 13:00:00,84.01,84.02,83.99,84.01,233506.0,71.9025,71.9111,71.8854,71.9025,233506.0
2019-12-09 13:30:00,84.01,84.02,83.99,84.01,210620.0,71.9025,71.9111,71.8854,71.9025,210620.0
2019-12-09 14:00:00,84.0,84.01,83.99,84.0,108683.0,71.8939,71.9025,71.8854,71.8939,108683.0
2019-12-09 14:30:00,84.0,84.0,83.98,84.0,172553.0,71.8939,71.8939,71.8768,71.8939,172553.0
2019-12-09 15:00:00,83.99,84.0,83.98,83.98,179708.0,71.8854,71.8939,71.8768,71.8768,179708.0
2019-12-09 15:30:00,83.98,84.0,83.98,83.99,130952.0,71.8768,71.8939,71.8768,71.8854,130952.0
2019-12-10 09:30:00,84.04,84.05,83.92,83.93,313670.0,71.9282,71.9367,71.8255,71.834,313670.0
2019-12-10 10:00:00,83.92,83.95,83.9,83.94,117924.0,71.8255,71.8511,71.8083,71.8426,117924.0
2019-12-10 10:30:00,83.94,83.99,83.94,83.96,149979.0,71.8426,71.8854,71.8426,71.8597,149979.0
2019-12-10 11:00:00,83.96,83.99,83.94,83.95,239041.0,71.8597,71.8854,71.8426,71.8511,239041.0
2019-12-10 11:30:00,83.94,83.94,83.91,83.92,162661.0,71.8426,71.8426,71.8169,71.8255,162661.0
2019-12-10 12:00:00,83.92,83.93,83.92,83.93,138786.0,71.8255,71.834,71.8255,71.834,138786.0
2019-12-10 12:30:00,83.93,83.95,83.92,83.94,72834.0,71.834,71.8511,71.8255,71.8426,72834.0
2019-12-10 13:00:00,83.94,83.95,83.91,83.94,260872.0,71.8426,71.8511,71.8169,71.8426,260872.0
2019-12-10 13:30:00,83.94,83.94,83.92,83.92,206495.0,71.8426,71.8426,71.8255,71.8255,206495.0
2019-12-10 14:00:00,83.92,83.95,83.92,83.95,136905.0,71.8255,71.8511,71.8255,71.8511,136905.0
2019-12-10 14:30:00,83.95,83.98,83.94,83.98,188891.0,71.8511,71.8768,71.8426,71.8768,188891.0
2019-12-10 15:00:00,83.98,83.98,83.95,83.95,169149.0,71.8768,71.8768,71.8511,71.8511,169149.0
2019-12-10 15:30:00,83.95,83.96,83.93,83.94,339196.0,71.8511,71.8597,71.834,71.8426,339196.0
2019-12-11 09:30:00,84.07,84.08,84.04,84.08,212473.0,71.9538,71.9624,71.9282,71.9624,212473.0
2019-12-11 10:00:00,84.08,84.08,84.06,84.06,207899.0,71.9624,71.9624,71.9453,71.9453,207899.0
2019-12-11 10:30:00,84.06,84.11,84.06,84.1,231196.0,71.9453,71.9881,71.9453,71.9795,231196.0
2019-12-11 11:00:00,84.11,84.13,84.1,84.13,166462.0,71.9881,72.0052,71.9795,72.0052,166462.0
2019-12-11 11:30:00,84.13,84.13,84.1,84.11,136221.0,72.0052,72.0052,71.9795,71.9881,136221.0
2019-12-11 12:00:00,84.12,84.13,84.1,84.1,127723.0,71.9966,72.0052,71.9795,71.9795,127723.0
2019-12-11 12:30:00,84.11,84.13,84.1,84.12,90366.0,71.9881,72.0052,71.9795,71.9966,90366.0
2019-12-11 13:00:00,84.13,84.14,84.12,84.14,112267.0,72.0052,72.0138,71.9966,72.0138,112267.0
2019-12-11 13:30:00,84.13,84.16,84.13,84.16,124828.0,72.0052,72.0309,72.0052,72.0309,124828.0
2019-12-11 14:00:00,84.16,84.18,84.09,84.17,241149.0,72.0309,72.048,71.971,72.0394,241149.0
2019-12-11 14:30:00,84.17,84.23,84.1,84.22,223774.0,72.0394,72.0908,71.9795,72.0822,223774.0
2019-12-11 15:00:00,84.22,84.25,84.2,84.21,208558.0,72.0822,72.1079,72.0651,72.0737,208558.0
2019-12-11 15:30:00,84.2,84.22,84.19,84.19,145024.0,72.0651,72.0822,72.0565,72.0565,145024.0
2019-12-12 09:30:00,84.15,84.16,83.99,83.99,348317.0,72.0223,72.0309,71.8854,71.8854,348317.0
2019-12-12 10:00:00,83.99,84.0,83.82,83.87,473249.0,71.8854,71.8939,71.7399,71.7827,473249.0
2019-12-12 10:30:00,83.88,83.9,83.82,83.83,225004.0,71.7912,71.8083,71.7399,71.7484,225004.0
2019-12-12 11:00:00,83.84,83.85,83.76,83.81,203142.0,71.757,71.7656,71.6885,71.7313,203142.0
2019-12-12 11:30:00,83.82,83.84,83.79,83.83,217524.0,71.7399,71.757,71.7142,71.7484,217524.0
2019-12-12 12:00:00,83.83,83.88,83.83,83.87,206084.0,71.7484,71.7912,71.7484,71.7827,206084.0
2019-12-12 12:30:00,83.87,83.87,83.79,83.81,339567.0,71.7827,71.7827,71.7142,71.7313,339567.0
2019-12-12 13:00:00,83.81,83.88,83.8,83.84,215399.0,71.7313,71.7912,71.7228,71.757,215399.0
2019-12-12 13:30:00,83.84,83.84,83.79,83.84,208224.0,71.757,71.757,71.7142,71.757,208224.0
2019-12-12 14:00:00,83.84,83.84,83.81,83.81,184052.0,71.757,71.757,71.7313,71.7313,184052.0
2019-12-12 14:30:00,83.81,83.82,83.7,83.79,486743.0,71.7313,71.7399,71.6372,71.7142,486743.0
2019-12-12 15:00:00,83.79,83.85,83.75,83.83,158463.0,71.7142,71.7656,71.68,71.7484,158463.0
2019-12-12 15:30:00,83.84,83.84,83.8,83.8,336683.0,71.757,71.757,71.7228,71.7228,336683.0
2019-12-13 09:30:00,84.03,84.04,83.99,84.03,377926.0,71.9196,71.9282,71.8854,71.9196,377926.0
2019-12-13 10:00:00,84.04,84.04,83.86,83.99,503289.0,71.9282,71.9282,71.7741,71.8854,503289.0
2019-12-13 10:30:00,84.0,84.18,84.0,84.16,400082.0,71.8939,72.048,71.8939,72.0309,400082.0
2019-12-13 11:00:00,84.15,84.23,84.14,84.2,318960.0,72.0223,72.0908,72.0138,72.0651,318960.0
2019-12-13 11:30:00,84.21,84.22,84.18,84.18,237230.0,72.0737,72.0822,72.048,72.048,237230.0
2019-12-13 12:00:00,84.19,84.21,84.18,84.18,224500.0,72.0565,72.0737,72.048,72.048,224500.0
2019-12-13 12:30:00,84.19,84.19,84.16,84.17,100500.0,72.0565,72.0565,72.0309,72.0394,100500.0
2019-12-13 13:00:00,84.17,84.18,84.14,84.16,148651.0,72.0394,72.048,72.0138,72.0309,148651.0
2019-12-13 13:30:00,84.16,84.18,84.14,84.15,158616.0,72.0309,72.048,72.0138,72.0223,158616.0
2019-12-13 14:00:00,84.15,84.16,84.13,84.16,515936.0,72.0223,72.0309,72.0052,72.0309,515936.0
2019-12-13 14:30:00,84.15,84.2,84.15,84.2,227102.0,72.0223,72.0651,72.0223,72.0651,227102.0
2019-12-13 15:00:00,84.19,84.19,84.16,84.19,397796.0,72.0565,72.0565,72.0309,72.0565,397796.0
2019-12-13 15:30:00,84.19,84.19,84.17,84.19,134533.0,72.0565,72.0565,72.0394,72.0565,134533.0
2019-12-16 09:30:00,84.05,84.07,84.01,84.03,298325.0,71.9367,71.9538,71.9025,71.9196,298325.0
2019-12-16 10:00:00,84.03,84.05,84.02,84.03,185490.0,71.9196,71.9367,71.9111,71.9196,185490.0
2019-12-16 10:30:00,84.03,84.04,84.01,84.01,127501.0,71.9196,71.9282,71.9025,71.9025,127501.0
2019-12-16 11:00:00,84.01,84.02,83.95,83.97,240627.0,71.9025,71.9111,71.8511,71.8683,240627.0
2019-12-16 11:30:00,83.97,83.99,83.96,83.98,186328.0,71.8683,71.8854,71.8597,71.8768,186328.0
2019-12-16 12:00:00,83.98,83.99,83.97,83.98,122725.0,71.8768,71.8854,71.8683,71.8768,122725.0
2019-12-16 12:30:00,83.98,83.98,83.94,83.97,501236.0,71.8768,71.8768,71.8426,71.8683,501236.0
2019-12-16 13:00:00,83.97,83.98,83.96,83.98,89870.0,71.8683,71.8768,71.8597,71.8768,89870.0
2019-12-16 13:30:00,83.97,83.98,83.95,83.95,134970.0,71.8683,71.8768,71.8511,71.8511,134970.0
2019-12-16 14:00:00,83.95,83.96,83.94,83.95,195302.0,71.8511,71.8597,71.8426,71.8511,195302.0
2019-12-16 14:30:00,83.95,83.97,83.95,83.96,223360.0,71.8511,71.8683,71.8511,71.8597,223360.0
2019-12-16 15:00:00,83.96,83.97,83.95,83.97,167894.0,71.8597,71.8683,71.8511,71.8683,167894.0
2019-12-16 15:30:00,83.97,83.98,83.96,83.96,241407.0,71.8683,71.8768,71.8597,71.8597,241407.0
2019-12-17 09:30:00,84.08,84.1,84.02,84.03,588573.0,71.9624,71.9795,71.9111,71.9196,588573.0
2019-12-17 10:00:00,84.03,84.03,84.0,84.01,158774.0,71.9196,71.9196,71.8939,71.9025,158774.0
2019-12-17 10:30:00,84.02,84.02,83.98,84.0,162769.0,71.9111,71.9111,71.8768,71.8939,162769.0
2019-12-17 11:00:00,84.0,84.02,83.97,83.98,157024.0,71.8939,71.9111,71.8683,71.8768,157024.0
2019-12-17 11:30:00,83.98,84.01,83.97,84.01,190058.0,71.8768,71.9025,71.8683,71.9025,190058.0
2019-12-17 12:00:00,84.01,84.01,83.99,84.0,90175.0,71.9025,71.9025,71.8854,71.8939,90175.0
2019-12-17 12:30:00,84.0,84.01,83.99,84.0,126086.0,71.8939,71.9025,71.8854,71.8939,126086.0
2019-12-17 13:00:00,84.0,84.0,83.95,83.95,106104.0,71.8939,71.8939,71.8511,71.8511,106104.0
2019-12-17 13:30:00,83.95,83.96,83.93,83.94,102369.0,71.8511,71.8597,71.834,71.8426,102369.0
2019-12-17 14:00:00,83.95,83.95,83.94,83.95,623764.0,71.8511,71.8511,71.8426,71.8511,623764.0
2019-12-17 14:30:00,83.94,83.97,83.94,83.96,127623.0,71.8426,71.8683,71.8426,71.8597,127623.0
2019-12-17 15:00:00,83.96,83.97,83.95,83.97,227689.0,71.8597,71.8683,71.8511,71.8683,227689.0
2019-12-17 15:30:00,83.97,83.97,83.96,83.96,427156.0,71.8683,71.8683,71.8597,71.8597,427156.0
2019-12-18 09:30:00,83.99,83.99,83.9,83.91,218125.0,71.8854,71.8854,71.8083,71.8169,218125.0
2019-12-18 10:00:00,83.91,83.94,83.9,83.92,176121.0,71.8169,71.8426,71.8083,71.8255,176121.0
2019-12-18 10:30:00,83.92,83.93,83.85,83.86,188914.0,71.8255,71.834,71.7656,71.7741,188914.0
2019-12-18 11:00:00,83.85,83.86,83.8,83.83,295280.0,71.7656,71.7741,71.7228,71.7484,295280.0
2019-12-18 11:30:00,83.83,83.86,83.81,83.85,302309.0,71.7484,71.7741,71.7313,71.7656,302309.0
2019-12-18 12:00:00,83.85,83.85,83.83,83.84,223585.0,71.7656,71.7656,71.7484,71.757,223585.0
2019-12-18 12:30:00,83.84,83.84,83.82,83.83,110592.0,71.757,71.757,71.7399,71.7484,110592.0
2019-12-18 13:00:00,83.82,83.84,83.82,83.83,105598.0,71.7399,71.757,71.7399,71.7484,105598.0
2019-12-18 13:30:00,83.83,83.85,83.83,83.85,176664.0,71.7484,71.7656,71.7484,71.7656,176664.0
2019-12-18 14:00:00,83.85,83.88,83.85,83.87,165101.0,71.7656,71.7912,71.7656,71.7827,165101.0
2019-12-18 14:30:00,83.88,83.89,83.84,83.86,1092096.0,71.7912,71.7998,71.757,71.7741,1092096.0
2019-12-18 15:00:00,83.85,83.87,83.83,83.86,205559.0,71.7656,71.7827,71.7484,71.7741,205559.0
2019-12-18 15:30:00,83.86,83.87,83.85,83.87,408986.0,71.7741,71.7827,71.7656,71.7827,408986.0
2019-12-19 09:30:00,83.88,83.89,83.83,83.84,400938.0,71.7912,71.7998,71.7484,71.757,400938.0
2019-12-19 10:00:00,83.84,83.85,83.83,83.84,148835.0,71.757,71.7656,71.7484,71.757,148835.0
2019-12-19 10:30:00,83.84,83.87,83.83,83.86,268753.0,71.757,71.7827,71.7484,71.7741,268753.0
2019-12-19 11:00:00,83.85,83.93,83.84,83.93,137478.0,71.7656,71.834,71.757,71.834,137478.0
2019-12-19 11:30:00,83.92,83.95,83.9,83.95,156036.0,71.8255,71.8511,71.8083,71.8511,156036.0
2019-12-19 12:00:00,83.95,83.96,83.93,83.95,171805.0,71.8511,71.8597,71.834,71.8511,171805.0
2019-12-19 12:30:00,83.95,83.99,83.95,83.99,175845.0,71.8511,71.8854,71.8511,71.8854,175845.0
2019-12-19 13:00:00,83.98,83.99,83.97,83.98,80490.0,71.8768,71.8854,71.8683,71.8768,80490.0
2019-12-19 13:30:00,83.98,83.98,83.95,83.95,105396.0,71.8768,71.8768,71.8511,71.8511,105396.0
2019-12-19 14:00:00,83.95,83.96,83.92,83.92,633471.0,71.8511,71.8597,71.8255,71.8255,633471.0
2019-12-19 14:30:00,83.92,83.95,83.91,83.92,369145.0,71.8255,71.8511,71.8169,71.8255,369145.0
2019-12-19 15:00:00,83.92,83.93,83.91,83.92,248225.0,71.8255,71.834,71.8169,71.8255,248225.0
2019-12-19 15:30:00,83.92,83.92,83.91,83.91,212073.0,71.8255,71.8255,71.8169,71.8169,212073.0
2019-12-20 09:30:00,83.87,83.92,83.84,83.85,251592.0,71.7827,71.8255,71.757,71.7656,251592.0
2019-12-20 10:00:00,83.84,83.9,83.82,83.9,579879.0,71.757,71.8083,71.7399,71.8083,579879.0
2019-12-20 10:30:00,83.9,83.91,83.88,83.9,200959.0,71.8083,71.8169,71.7912,71.8083,200959.0
2019-12-20 11:00:00,83.89,83.92,83.88,83.89,265778.0,71.7998,71.8255,71.7912,71.7998,265778.0
2019-12-20 11:30:00,83.9,83.92,83.89,83.92,186429.0,71.8083,71.8255,71.7998,71.8255,186429.0
2019-12-20 12:00:00,83.91,83.93,83.91,83.92,116380.0,71.8169,71.834,71.8169,71.8255,116380.0
2019-12-20 12:30:00,83.92,83.93,83.89,83.92,326066.0,71.8255,71.834,71.7998,71.8255,326066.0
2019-12-20 13:00:00,83.92,83.93,83.91,83.92,187465.0,71.8255,71.834,71.8169,71.8255,187465.0
2019-12-20 13:30:00,83.92,83.92,83.91,83.92,219136.0,71.8255,71.8255,71.8169,71.8255,219136.0
2019-12-20 14:00:00,83.91,83.93,83.91,83.92,250958.0,71.8169,71.834,71.8169,71.8255,250958.0
2019-12-20 14:30:00,83.93,83.95,83.92,83.93,328309.0,71.834,71.8511,71.8255,71.834,328309.0
2019-12-20 15:00:00,83.94,83.95,83.93,83.94,242278.0,71.8426,71.8511,71.834,71.8426,242278.0
2019-12-20 15:30:00,83.93,83.96,83.93,83.95,371169.0,71.834,71.8597,71.834,71.8511,371169.0
2019-12-23 09:30:00,83.79,83.8,83.76,83.77,418784.0,71.8747,71.8832,71.8489,71.8575,418784.0
2019-12-23 10:00:00,83.76,83.78,83.75,83.77,1160308.0,71.8489,71.8661,71.8404,71.8575,1160308.0
2019-12-23 10:30:00,83.77,83.79,83.75,83.75,171151.0,71.8575,71.8747,71.8404,71.8404,171151.0
2019-12-23 11:00:00,83.76,83.76,83.69,83.73,132923.0,71.8489,71.8489,71.7889,71.8232,132923.0
2019-12-23 11:30:00,83.72,83.73,83.7,83.71,142700.0,71.8146,71.8232,71.7975,71.806,142700.0
2019-12-23 12:00:00,83.7,83.72,83.7,83.72,86633.0,71.7975,71.8146,71.7975,71.8146,86633.0
2019-12-23 12:30:00,83.71,83.71,83.66,83.67,197636.0,71.806,71.806,71.7631,71.7717,197636.0
2019-12-23 13:00:00,83.67,83.67,83.64,83.65,284596.0,71.7717,71.7717,71.746,71.7546,284596.0
2019-12-23 13:30:00,83.65,83.67,83.64,83.67,156849.0,71.7546,71.7717,71.746,71.7717,156849.0
2019-12-23 14:00:00,83.67,83.67,83.64,83.65,185676.0,71.7717,71.7717,71.746,71.7546,185676.0
2019-12-23 14:30:00,83.65,83.66,83.63,83.66,172314.0,71.7546,71.7631,71.7374,71.7631,172314.0
2019-12-23 15:00:00,83.66,83.69,83.65,83.69,148342.0,71.7631,71.7889,71.7546,71.7889,148342.0
2019-12-23 15:30:00,83.69,83.71,83.68,83.7,787988.0,71.7889,71.806,71.7803,71.7975,787988.0
2019-12-24 09:30:00,83.63,83.63,83.61,83.63,321413.0,71.7374,71.7374,71.7203,71.7374,321413.0
2019-12-24 10:00:00,83.62,83.8,83.61,83.76,432567.0,71.7288,71.8832,71.7203,71.8489,432567.0
2019-12-24 10:30:00,83.76,83.77,83.72,83.73,174377.0,71.8489,71.8575,71.8146,71.8232,174377.0
2019-12-24 11:00:00,83.74,83.76,83.71,83.75,135951.0,71.8318,71.8489,71.806,71.8404,135951.0
2019-12-24 11:30:00,83.74,83.76,83.72,83.73,161300.0,71.8318,71.8489,71.8146,71.8232,161300.0
2019-12-24 12:00:00,83.73,83.75,83.72,83.75,104009.0,71.8232,71.8404,71.8146,71.8404,104009.0
2019-12-24 12:30:00,83.75,83.78,83.74,83.78,266436.0,71.8404,71.8661,71.8318,71.8661,266436.0
2019-12-26 09:30:00,83.82,83.83,83.79,83.82,178067.0,71.9004,71.909,71.8747,71.9004,178067.0
2019-12-26 10:00:00,83.81,83.81,83.78,83.79,80935.0,71.8918,71.8918,71.8661,71.8747,80935.0
2019-12-26 10:30:00,83.79,83.8,83.77,83.78,120804.0,71.8747,71.8832,71.8575,71.8661,120804.0
2019-12-26 11:00:00,83.77,83.78,83.72,83.73,139790.0,71.8575,71.8661,71.8146,71.8232,139790.0
2019-12-26 11:30:00,83.73,83.75,83.72,83.74,146870.0,71.8232,71.8404,71.8146,71.8318,146870.0
2019-12-26 12:00:00,83.73,83.78,83.73,83.76,168514.0,71.8232,71.8661,71.8232,71.8489,168514.0
2019-12-26 12:30:00,83.77,83.78,83.76,83.77,64815.0,71.8575,71.8661,71.8489,71.8575,64815.0
2019-12-26 13:00:00,83.76,83.84,83.76,83.84,375636.0,71.8489,71.9176,71.8489,71.9176,375636.0
2019-12-26 13:30:00,83.84,83.84,83.83,83.83,159081.0,71.9176,71.9176,71.909,71.909,159081.0
2019-12-26 14:00:00,83.84,83.84,83.8,83.81,128536.0,71.9176,71.9176,71.8832,71.8918,128536.0
2019-12-26 14:30:00,83.81,83.83,83.79,83.8,107383.0,71.8918,71.909,71.8747,71.8832,107383.0
2019-12-26 15:00:00,83.8,83.83,83.8,83.81,110957.0,71.8832,71.909,71.8832,71.8918,110957.0
2019-12-26 15:30:00,83.81,83.86,83.81,83.86,174667.0,71.8918,71.9347,71.8918,71.9347,174667.0
2019-12-27 09:30:00,83.96,83.97,83.93,83.96,306847.0,72.0205,72.0291,71.9948,72.0205,306847.0
2019-12-27 10:00:00,83.97,83.97,83.95,83.95,182132.0,72.0291,72.0291,72.0119,72.0119,182132.0
2019-12-27 10:30:00,83.95,83.99,83.95,83.98,117646.0,72.0119,72.0462,72.0119,72.0376,117646.0
2019-12-27 11:00:00,83.98,83.99,83.98,83.98,130700.0,72.0376,72.0462,72.0376,72.0376,130700.0
2019-12-27 11:30:00,83.98,83.99,83.97,83.98,113777.0,72.0376,72.0462,72.0291,72.0376,113777.0
2019-12-27 12:00:00,83.98,83.98,83.96,83.97,113481.0,72.0376,72.0376,72.0205,72.0291,113481.0
2019-12-27 12:30:00,83.97,83.99,83.96,83.98,87211.0,72.0291,72.0462,72.0205,72.0376,87211.0
2019-12-27 13:00:00,83.98,83.99,83.96,83.96,74958.0,72.0376,72.0462,72.0205,72.0205,74958.0
2019-12-27 13:30:00,83.97,83.98,83.96,83.98,103178.0,72.0291,72.0376,72.0205,72.0376,103178.0
2019-12-27 14:00:00,83.98,83.99,83.96,83.98,78343.0,72.0376,72.0462,72.0205,72.0376,78343.0
2019-12-27 14:30:00,83.98,83.99,83.98,83.99,171942.0,72.0376,72.0462,72.0376,72.0462,171942.0
2019-12-27 15:00:00,83.98,83.99,83.97,83.97,109772.0,72.0376,72.0462,72.0291,72.0291,109772.0
2019-12-27 15:30:00,83.98,83.98,83.97,83.97,227552.0,72.0376,72.0376,72.0291,72.0291,227552.0
2019-12-30 09:30:00,83.76,83.79,83.74,83.78,313979.0,71.8489,71.8747,71.8318,71.8661,313979.0
2019-12-30 10:00:00,83.77,83.81,83.76,83.79,261691.0,71.8575,71.8918,71.8489,71.8747,261691.0
2019-12-30 10:30:00,83.79,83.81,83.74,83.75,203245.0,71.8747,71.8918,71.8318,71.8404,203245.0
2019-12-30 11:00:00,83.74,83.76,83.73,83.74,229902.0,71.8318,71.8489,71.8232,71.8318,229902.0
2019-12-30 11:30:00,83.74,83.76,83.74,83.76,88982.0,71.8318,71.8489,71.8318,71.8489,88982.0
2019-12-30 12:00:00,83.76,83.79,83.75,83.79,82837.0,71.8489,71.8747,71.8404,71.8747,82837.0
2019-12-30 12:30:00,83.78,83.82,83.78,83.81,85167.0,71.8661,71.9004,71.8661,71.8918,85167.0
2019-12-30 13:00:00,83.81,83.87,83.81,83.86,122128.0,71.8918,71.9433,71.8918,71.9347,122128.0
2019-12-30 13:30:00,83.86,83.88,83.85,83.88,109906.0,71.9347,71.9519,71.9261,71.9519,109906.0
2019-12-30 14:00:00,83.87,83.88,83.86,83.88,167344.0,71.9433,71.9519,71.9347,71.9519,167344.0
2019-12-30 14:30:00,83.88,83.91,83.87,83.9,206143.0,71.9519,71.9776,71.9433,71.969,206143.0
2019-12-30 15:00:00,83.9,83.91,83.89,83.91,192625.0,71.969,71.9776,71.9604,71.9776,192625.0
2019-12-30 15:30:00,83.91,83.95,83.9,83.94,269228.0,71.9776,72.0119,71.969,72.0033,269228.0
2019-12-31 09:30:00,83.85,83.87,83.79,83.8,342741.0,71.9261,71.9433,71.8747,71.8832,342741.0
2019-12-31 10:00:00,83.8,83.87,83.76,83.86,236426.0,71.8832,71.9433,71.8489,71.9347,236426.0
2019-12-31 10:30:00,83.86,83.88,83.84,83.88,268720.0,71.9347,71.9519,71.9176,71.9519,268720.0
2019-12-31 11:00:00,83.87,83.92,83.87,83.89,804629.0,71.9433,71.9862,71.9433,71.9604,804629.0
2019-12-31 11:30:00,83.9,83.9,83.85,83.86,151679.0,71.969,71.969,71.9261,71.9347,151679.0
2019-12-31 12:00:00,83.86,83.86,83.82,83.84,164017.0,71.9347,71.9347,71.9004,71.9176,164017.0
2019-12-31 12:30:00,83.84,83.88,83.82,83.87,200774.0,71.9176,71.9519,71.9004,71.9433,200774.0
2019-12-31 13:00:00,83.87,83.87,83.8,83.81,125468.0,71.9433,71.9433,71.8832,71.8918,125468.0
2019-12-31 13:30:00,83.81,83.83,83.8,83.83,263525.0,71.8918,71.909,71.8832,71.909,263525.0
2019-12-31 14:00:00,83.82,83.83,83.8,83.82,142665.0,71.9004,71.909,71.8832,71.9004,142665.0
2019-12-31 14:30:00,83.82,83.86,83.81,83.82,443870.0,71.9004,71.9347,71.8918,71.9004,443870.0
2019-12-31 15:00:00,83.81,83.83,83.8,83.83,273271.0,71.8918,71.909,71.8832,71.909,273271.0
2019-12-31 15:30:00,83.83,83.86,83.82,83.86,2127214.0,71.909,71.9347,71.9004,71.9347,2127214.0
2020-01-02 09:30:00,83.98,84.06,83.96,84.06,400375.0,72.0376,72.1063,72.0205,72.1063,400375.0
2020-01-02 10:00:00,84.06,84.09,84.04,84.09,240265.0,72.1063,72.132,72.0891,72.132,240265.0
2020-01-02 10:30:00,84.09,84.11,84.04,84.04,305746.0,72.132,72.1492,72.0891,72.0891,305746.0
2020-01-02 11:00:00,84.05,84.07,83.99,84.0,217958.0,72.0977,72.1148,72.0462,72.0548,217958.0
2020-01-02 11:30:00,83.98,84.0,83.96,83.97,203815.0,72.0376,72.0548,72.0205,72.0291,203815.0
2020-01-02 12:00:00,83.97,83.97,83.94,83.96,539439.0,72.0291,72.0291,72.0033,72.0205,539439.0
2020-01-02 12:30:00,83.95,83.97,83.95,83.95,139721.0,72.0119,72.0291,72.0119,72.0119,139721.0
2020-01-02 13:00:00,83.95,83.97,83.93,83.94,231961.0,72.0119,72.0291,71.9948,72.0033,231961.0
2020-01-02 13:30:00,83.94,83.96,83.93,83.96,126416.0,72.0033,72.0205,71.9948,72.0205,126416.0
2020-01-02 14:00:00,83.95,83.98,83.95,83.97,247344.0,72.0119,72.0376,72.0119,72.0291,247344.0
2020-01-02 14:30:00,83.97,83.98,83.96,83.97,196110.0,72.0291,72.0376,72.0205,72.0291,196110.0
2020-01-02 15:00:00,83.98,84.01,83.97,84.0,410965.0,72.0376,72.0634,72.0291,72.0548,410965.0
2020-01-02 15:30:00,83.99,84.02,83.98,83.98,718483.0,72.0462,72.072,72.0376,72.0376,718483.0
2020-01-03 09:30:00,84.18,84.18,84.1,84.11,529886.0,72.2092,72.2092,72.1406,72.1492,529886.0
2020-01-03 10:00:00,84.12,84.2,84.12,84.15,614194.0,72.1577,72.2264,72.1577,72.1835,614194.0
2020-01-03 10:30:00,84.15,84.19,84.14,84.19,317449.0,72.1835,72.2178,72.1749,72.2178,317449.0
2020-01-03 11:00:00,84.19,84.21,84.17,84.21,388903.0,72.2178,72.2349,72.2006,72.2349,388903.0
2020-01-03 11:30:00,84.21,84.23,84.19,84.2,173744.0,72.2349,72.2521,72.2178,72.2264,173744.0
2020-01-03 12:00:00,84.19,84.22,84.17,84.22,356213.0,72.2178,72.2435,72.2006,72.2435,356213.0
2020-01-03 12:30:00,84.21,84.22,84.19,84.2,334639.0,72.2349,72.2435,72.2178,72.2264,334639.0
2020-01-03 13:00:00,84.2,84.22,84.2,84.21,205145.0,72.2264,72.2435,72.2264,72.2349,205145.0
2020-01-03 13:30:00,84.22,84.27,84.2,84.2,201244.0,72.2435,72.2864,72.2264,72.2264,201244.0
2020-01-03 14:00:00,84.21,84.25,84.2,84.25,924526.0,72.2349,72.2692,72.2264,72.2692,924526.0
2020-01-03 14:30:00,84.25,84.29,84.24,84.29,335861.0,72.2692,72.3036,72.2607,72.3036,335861.0
2020-01-03 15:00:00,84.28,84.29,84.26,84.28,575293.0,72.295,72.3036,72.2778,72.295,575293.0
2020-01-03 15:30:00,84.28,84.28,84.25,84.26,240518.0,72.295,72.295,72.2692,72.2778,240518.0
2020-01-06 09:30:00,84.3,84.31,84.28,84.3,733721.0,72.3121,72.3207,72.295,72.3121,733721.0
2020-01-06 10:00:00,84.29,84.3,84.25,84.26,331584.0,72.3036,72.3121,72.2692,72.2778,331584.0
2020-01-06 10:30:00,84.25,84.26,84.2,84.21,215823.0,72.2692,72.2778,72.2264,72.2349,215823.0
2020-01-06 11:00:00,84.21,84.21,84.12,84.12,332321.0,72.2349,72.2349,72.1577,72.1577,332321.0
2020-01-06 11:30:00,84.12,84.17,84.11,84.16,196339.0,72.1577,72.2006,72.1492,72.192,196339.0
2020-01-06 12:00:00,84.17,84.17,84.15,84.16,173048.0,72.2006,72.2006,72.1835,72.192,173048.0
2020-01-06 12:30:00,84.16,84.21,84.15,84.2,137452.0,72.192,72.2349,72.1835,72.2264,137452.0
2020-01-06 13:00:00,84.21,84.21,84.18,84.2,207940.0,72.2349,72.2349,72.2092,72.2264,207940.0
2020-01-06 13:30:00,84.2,84.22,84.2,84.21,175096.0,72.2264,72.2435,72.2264,72.2349,175096.0
2020-01-06 14:00:00,84.21,84.22,84.18,84.19,240515.0,72.2349,72.2435,72.2092,72.2178,240515.0
2020-01-06 14:30:00,84.18,84.19,84.15,84.17,212720.0,72.2092,72.2178,72.1835,72.2006,212720.0
2020-01-06 15:00:00,84.17,84.18,84.14,84.18,241801.0,72.2006,72.2092,72.1749,72.2092,241801.0
2020-01-06 15:30:00,84.17,84.19,84.15,84.16,334884.0,72.2006,72.2178,72.1835,72.192,334884.0
2020-01-07 09:30:00,84.2,84.2,84.16,84.17,302419.0,72.2264,72.2264,72.192,72.2006,302419.0
2020-01-07 10:00:00,84.15,84.16,84.11,84.14,371593.0,72.1835,72.192,72.1492,72.1749,371593.0
2020-01-07 10:30:00,84.14,84.15,84.11,84.15,327627.0,72.1749,72.1835,72.1492,72.1835,327627.0
2020-01-07 11:00:00,84.15,84.16,84.11,84.12,197132.0,72.1835,72.192,72.1492,72.1577,197132.0
2020-01-07 11:30:00,84.12,84.16,84.12,84.16,183126.0,72.1577,72.192,72.1577,72.192,183126.0
2020-01-07 12:00:00,84.16,84.16,84.12,84.13,220518.0,72.192,72.192,72.1577,72.1663,220518.0
2020-01-07 12:30:00,84.14,84.15,84.12,84.13,106550.0,72.1749,72.1835,72.1577,72.1663,106550.0
2020-01-07 13:00:00,84.13,84.13,84.11,84.12,203834.0,72.1663,72.1663,72.1492,72.1577,203834.0
2020-01-07 13:30:00,84.12,84.12,84.1,84.11,141556.0,72.1577,72.1577,72.1406,72.1492,141556.0
2020-01-07 14:00:00,84.11,84.11,84.09,84.11,151495.0,72.1492,72.1492,72.132,72.1492,151495.0
2020-01-07 14:30:00,84.11,84.11,84.1,84.11,226077.0,72.1492,72.1492,72.1406,72.1492,226077.0
2020-01-07 15:00:00,84.1,84.11,84.09,84.11,206981.0,72.1406,72.1492,72.132,72.1492,206981.0
2020-01-07 15:30:00,84.11,84.11,84.07,84.07,241837.0,72.1492,72.1492,72.1148,72.1148,241837.0
2020-01-08 09:30:00,84.13,84.14,84.1,84.12,161083.0,72.1663,72.1749,72.1406,72.1577,161083.0
2020-01-08 10:00:00,84.12,84.18,84.11,84.15,141522.0,72.1577,72.2092,72.1492,72.1835,141522.0
2020-01-08 10:30:00,84.15,84.2,84.14,84.16,114024.0,72.1835,72.2264,72.1749,72.192,114024.0
2020-01-08 11:00:00,84.16,84.16,84.07,84.08,173661.0,72.192,72.192,72.1148,72.1234,173661.0
2020-01-08 11:30:00,84.09,84.14,83.97,83.99,644832.0,72.132,72.1749,72.0291,72.0462,644832.0
2020-01-08 12:00:00,83.98,84.01,83.96,83.98,256438.0,72.0376,72.0634,72.0205,72.0376,256438.0
2020-01-08 12:30:00,83.98,83.99,83.97,83.98,258596.0,72.0376,72.0462,72.0291,72.0376,258596.0
2020-01-08 13:00:00,83.98,84.0,83.93,83.95,266782.0,72.0376,72.0548,71.9948,72.0119,266782.0
2020-01-08 13:30:00,83.95,83.97,83.94,83.97,272791.0,72.0119,72.0291,72.0033,72.0291,272791.0
2020-01-08 14:00:00,83.96,83.96,83.91,83.93,275367.0,72.0205,72.0205,71.9776,71.9948,275367.0
2020-01-08 14:30:00,83.92,83.94,83.9,83.92,159363.0,71.9862,72.0033,71.969,71.9862,159363.0
2020-01-08 15:00:00,83.92,83.94,83.9,83.93,265680.0,71.9862,72.0033,71.969,71.9948,265680.0
2020-01-08 15:30:00,83.94,84.01,83.92,83.97,478713.0,72.0033,72.0634,71.9862,72.0291,478713.0
2020-01-09 09:30:00,83.91,83.91,83.86,83.89,292650.0,71.9776,71.9776,71.9347,71.9604,292650.0
2020-01-09 10:00:00,83.89,83.9,83.87,83.89,277693.0,71.9604,71.969,71.9433,71.9604,277693.0
2020-01-09 10:30:00,83.89,83.9,83.86,83.86,268947.0,71.9604,71.969,71.9347,71.9347,268947.0
2020-01-09 11:00:00,83.87,83.9,83.86,83.9,429016.0,71.9433,71.969,71.9347,71.969,429016.0
2020-01-09 11:30:00,83.9,83.9,83.87,83.9,386895.0,71.969,71.969,71.9433,71.969,386895.0
2020-01-09 12:00:00,83.9,83.94,83.89,83.92,196327.0,71.969,72.0033,71.9604,71.9862,196327.0
2020-01-09 12:30:00,83.92,83.95,83.92,83.95,260504.0,71.9862,72.0119,71.9862,72.0119,260504.0
2020-01-09 13:00:00,83.95,84.05,83.94,84.02,513809.0,72.0119,72.0977,72.0033,72.072,513809.0
2020-01-09 13:30:00,84.03,84.05,84.02,84.04,155143.0,72.0805,72.0977,72.072,72.0891,155143.0
2020-01-09 14:00:00,84.04,84.07,84.03,84.06,245672.0,72.0891,72.1148,72.0805,72.1063,245672.0
2020-01-09 14:30:00,84.06,84.06,84.01,84.05,296833.0,72.1063,72.1063,72.0634,72.0977,296833.0
2020-01-09 15:00:00,84.05,84.1,84.04,84.08,1196207.0,72.0977,72.1406,72.0891,72.1234,1196207.0
2020-01-09 15:30:00,84.08,84.09,84.06,84.07,1126923.0,72.1234,72.132,72.1063,72.1148,1126923.0
2020-01-10 09:30:00,84.16,84.16,84.1,84.13,400430.0,72.192,72.192,72.1406,72.1663,400430.0
2020-01-10 10:00:00,84.14,84.15,84.11,84.15,567423.0,72.1749,72.1835,72.1492,72.1835,567423.0
2020-01-10 10:30:00,84.15,84.18,84.14,84.18,99120.0,72.1835,72.2092,72.1749,72.2092,99120.0
2020-01-10 11:00:00,84.18,84.22,84.18,84.21,176282.0,72.2092,72.2435,72.2092,72.2349,176282.0
2020-01-10 11:30:00,84.21,84.24,84.21,84.22,256222.0,72.2349,72.2607,72.2349,72.2435,256222.0
2020-01-10 12:00:00,84.22,84.24,84.2,84.22,298964.0,72.2435,72.2607,72.2264,72.2435,298964.0
2020-01-10 12:30:00,84.22,84.23,84.21,84.23,272341.0,72.2435,72.2521,72.2349,72.2521,272341.0
2020-01-10 13:00:00,84.23,84.23,84.22,84.23,128329.0,72.2521,72.2521,72.2435,72.2521,128329.0
2020-01-10 13:30:00,84.23,84.23,84.22,84.23,133344.0,72.2521,72.2521,72.2435,72.2521,133344.0
2020-01-10 14:00:00,84.23,84.23,84.2,84.22,294033.0,72.2521,72.2521,72.2264,72.2435,294033.0
2020-01-10 14:30:00,84.22,84.22,84.19,84.2,441418.0,72.2435,72.2435,72.2178,72.2264,441418.0
2020-01-10 15:00:00,84.19,84.21,84.18,84.19,913070.0,72.2178,72.2349,72.2092,72.2178,913070.0
2020-01-10 15:30:00,84.19,84.21,84.18,84.19,362763.0,72.2178,72.2349,72.2092,72.2178,362763.0
2020-01-13 09:30:00,84.17,84.18,84.11,84.12,499063.0,72.2006,72.2092,72.1492,72.1577,499063.0
2020-01-13 10:00:00,84.11,84.13,84.1,84.13,247281.0,72.1492,72.1663,72.1406,72.1663,247281.0
2020-01-13 10:30:00,84.13,84.14,84.1,84.12,287816.0,72.1663,72.1749,72.1406,72.1577,287816.0
2020-01-13 11:00:00,84.13,84.16,84.11,84.12,329327.0,72.1663,72.192,72.1492,72.1577,329327.0
2020-01-13 11:30:00,84.12,84.13,84.11,84.13,177871.0,72.1577,72.1663,72.1492,72.1663,177871.0
2020-01-13 12:00:00,84.13,84.16,84.12,84.14,235627.0,72.1663,72.192,72.1577,72.1749,235627.0
2020-01-13 12:30:00,84.15,84.18,84.13,84.17,176136.0,72.1835,72.2092,72.1663,72.2006,176136.0
2020-01-13 13:00:00,84.17,84.18,84.16,84.16,132943.0,72.2006,72.2092,72.192,72.192,132943.0
2020-01-13 13:30:00,84.16,84.17,84.15,84.15,210038.0,72.192,72.2006,72.1835,72.1835,210038.0
2020-01-13 14:00:00,84.16,84.17,84.14,84.17,249794.0,72.192,72.2006,72.1749,72.2006,249794.0
2020-01-13 14:30:00,84.17,84.17,84.15,84.15,129323.0,72.2006,72.2006,72.1835,72.1835,129323.0
2020-01-13 15:00:00,84.15,84.17,84.15,84.17,297864.0,72.1835,72.2006,72.1835,72.2006,297864.0
2020-01-13 15:30:00,84.17,84.18,84.16,84.17,286070.0,72.2006,72.2092,72.192,72.2006,286070.0
2020-01-14 09:30:00,84.2,84.23,84.18,84.23,233910.0,72.2264,72.2521,72.2092,72.2521,233910.0
2020-01-14 10:00:00,84.23,84.23,84.2,84.2,269010.0,72.2521,72.2521,72.2264,72.2264,269010.0
2020-01-14 10:30:00,84.21,84.25,84.2,84.24,183063.0,72.2349,72.2692,72.2264,72.2607,183063.0
2020-01-14 11:00:00,84.25,84.27,84.22,84.23,200093.0,72.2692,72.2864,72.2435,72.2521,200093.0
2020-01-14 11:30:00,84.23,84.27,84.22,84.26,905165.0,72.2521,72.2864,72.2435,72.2778,905165.0
2020-01-14 12:00:00,84.26,84.27,84.25,84.26,154873.0,72.2778,72.2864,72.2692,72.2778,154873.0
2020-01-14 12:30:00,84.26,84.26,84.25,84.26,144889.0,72.2778,72.2778,72.2692,72.2778,144889.0
2020-01-14 13:00:00,84.26,84.26,84.24,84.25,182405.0,72.2778,72.2778,72.2607,72.2692,182405.0
2020-01-14 13:30:00,84.25,84.29,84.24,84.26,232913.0,72.2692,72.3036,72.2607,72.2778,232913.0
2020-01-14 14:00:00,84.27,84.28,84.25,84.25,241976.0,72.2864,72.295,72.2692,72.2692,241976.0
2020-01-14 14:30:00,84.25,84.26,84.25,84.26,210056.0,72.2692,72.2778,72.2692,72.2778,210056.0
2020-01-14 15:00:00,84.26,84.26,84.25,84.26,111591.0,72.2778,72.2778,72.2692,72.2778,111591.0
2020-01-14 15:30:00,84.26,84.27,84.25,84.27,172814.0,72.2778,72.2864,72.2692,72.2864,172814.0
2020-01-15 09:30:00,84.4,84.41,84.32,84.33,279232.0,72.3979,72.4065,72.3293,72.3379,279232.0
2020-01-15 10:00:00,84.33,84.37,84.31,84.36,221946.0,72.3379,72.3722,72.3207,72.3636,221946.0
2020-01-15 10:30:00,84.37,84.38,84.35,84.36,153982.0,72.3722,72.3808,72.355,72.3636,153982.0
2020-01-15 11:00:00,84.36,84.39,84.35,84.38,155261.0,72.3636,72.3893,72.355,72.3808,155261.0
2020-01-15 11:30:00,84.38,84.39,84.35,84.36,199075.0,72.3808,72.3893,72.355,72.3636,199075.0
2020-01-15 12:00:00,84.36,84.36,84.32,84.33,195253.0,72.3636,72.3636,72.3293,72.3379,195253.0
2020-01-15 12:30:00,84.32,84.36,84.32,84.35,146051.0,72.3293,72.3636,72.3293,72.355,146051.0
2020-01-15 13:00:00,84.36,84.36,84.33,84.33,131367.0,72.3636,72.3636,72.3379,72.3379,131367.0
2020-01-15 13:30:00,84.34,84.36,84.33,84.36,176108.0,72.3465,72.3636,72.3379,72.3636,176108.0
2020-01-15 14:00:00,84.36,84.37,84.35,84.37,222836.0,72.3636,72.3722,72.355,72.3722,222836.0
2020-01-15 14:30:00,84.37,84.39,84.36,84.38,187118.0,72.3722,72.3893,72.3636,72.3808,187118.0
2020-01-15 15:00:00,84.38,84.41,84.37,84.4,155237.0,72.3808,72.4065,72.3722,72.3979,155237.0
2020-01-15 15:30:00,84.41,84.41,84.39,84.41,209521.0,72.4065,72.4065,72.3893,72.4065,209521.0
2020-01-16 09:30:00,84.37,84.38,84.32,84.38,289831.0,72.3722,72.3808,72.3293,72.3808,289831.0
2020-01-16 10:00:00,84.38,84.43,84.37,84.4,281076.0,72.3808,72.4237,72.3722,72.3979,281076.0
2020-01-16 10:30:00,84.39,84.39,84.35,84.38,190742.0,72.3893,72.3893,72.355,72.3808,190742.0
2020-01-16 11:00:00,84.37,84.38,84.31,84.32,199668.0,72.3722,72.3808,72.3207,72.3293,199668.0
2020-01-16 11:30:00,84.31,84.34,84.31,84.32,173242.0,72.3207,72.3465,72.3207,72.3293,173242.0
2020-01-16 12:00:00,84.31,84.34,84.31,84.34,185922.0,72.3207,72.3465,72.3207,72.3465,185922.0
2020-01-16 12:30:00,84.34,84.34,84.32,84.34,108660.0,72.3465,72.3465,72.3293,72.3465,108660.0
2020-01-16 13:00:00,84.34,84.35,84.32,84.34,142243.0,72.3465,72.355,72.3293,72.3465,142243.0
2020-01-16 13:30:00,84.34,84.35,84.33,84.34,1123150.0,72.3465,72.355,72.3379,72.3465,1123150.0
2020-01-16 14:00:00,84.34,84.35,84.33,84.35,146420.0,72.3465,72.355,72.3379,72.355,146420.0
2020-01-16 14:30:00,84.34,84.35,84.34,84.34,340758.0,72.3465,72.355,72.3465,72.3465,340758.0
2020-01-16 15:00:00,84.34,84.38,84.34,84.36,1168668.0,72.3465,72.3808,72.3465,72.3636,1168668.0
2020-01-16 15:30:00,84.36,84.37,84.35,84.37,286532.0,72.3636,72.3722,72.355,72.3722,286532.0
2020-01-17 09:30:00,84.27,84.31,84.25,84.29,590812.0,72.2864,72.3207,72.2692,72.3036,590812.0
2020-01-17 10:00:00,84.29,84.3,84.25,84.26,301930.0,72.3036,72.3121,72.2692,72.2778,301930.0
2020-01-17 10:30:00,84.26,84.28,84.25,84.27,228354.0,72.2778,72.295,72.2692,72.2864,228354.0
2020-01-17 11:00:00,84.28,84.31,84.26,84.3,206690.0,72.295,72.3207,72.2778,72.3121,206690.0
2020-01-17 11:30:00,84.3,84.32,84.29,84.31,250339.0,72.3121,72.3293,72.3036,72.3207,250339.0
2020-01-17 12:00:00,84.31,84.35,84.3,84.33,245174.0,72.3207,72.355,72.3121,72.3379,245174.0
2020-01-17 12:30:00,84.34,84.36,84.33,84.35,183430.0,72.3465,72.3636,72.3379,72.355,183430.0
2020-01-17 13:00:00,84.35,84.36,84.33,84.34,128682.0,72.355,72.3636,72.3379,72.3465,128682.0
2020-01-17 13:30:00,84.33,84.35,84.33,84.34,116675.0,72.3379,72.355,72.3379,72.3465,116675.0
2020-01-17 14:00:00,84.35,84.35,84.33,84.34,150165.0,72.355,72.355,72.3379,72.3465,150165.0
2020-01-17 14:30:00,84.34,84.34,84.32,84.33,150691.0,72.3465,72.3465,72.3293,72.3379,150691.0
2020-01-17 15:00:00,84.33,84.34,84.32,84.34,182460.0,72.3379,72.3465,72.3293,72.3465,182460.0
2020-01-17 15:30:00,84.34,84.36,84.33,84.34,216859.0,72.3465,72.3636,72.3379,72.3465,216859.0
2020-01-21 09:30:00,84.49,84.5,84.42,84.5,360028.0,72.4751,72.4837,72.4151,72.4837,360028.0
2020-01-21 10:00:00,84.5,84.55,84.49,84.54,225895.0,72.4837,72.5266,72.4751,72.518,225895.0
2020-01-21 10:30:00,84.54,84.58,84.53,84.56,144530.0,72.518,72.5523,72.5094,72.5352,144530.0
2020-01-21 11:00:00,84.57,84.59,84.56,84.57,196941.0,72.5437,72.5609,72.5352,72.5437,196941.0
2020-01-21 11:30:00,84.56,84.57,84.54,84.54,227447.0,72.5352,72.5437,72.518,72.518,227447.0
2020-01-21 12:00:00,84.55,84.55,84.54,84.55,177390.0,72.5266,72.5266,72.518,72.5266,177390.0
2020-01-21 12:30:00,84.55,84.56,84.54,84.56,186387.0,72.5266,72.5352,72.518,72.5352,186387.0
2020-01-21 13:00:00,84.56,84.58,84.55,84.56,253836.0,72.5352,72.5523,72.5266,72.5352,253836.0
2020-01-21 13:30:00,84.56,84.59,84.56,84.58,134960.0,72.5352,72.5609,72.5352,72.5523,134960.0
2020-01-21 14:00:00,84.58,84.59,84.56,84.56,163955.0,72.5523,72.5609,72.5352,72.5352,163955.0
2020-01-21 14:30:00,84.57,84.58,84.56,84.57,160856.0,72.5437,72.5523,72.5352,72.5437,160856.0
2020-01-21 15:00:00,84.57,84.58,84.55,84.56,165497.0,72.5437,72.5523,72.5266,72.5352,165497.0
2020-01-21 15:30:00,84.56,84.57,84.55,84.57,237284.0,72.5352,72.5437,72.5266,72.5437,237284.0
2020-01-22 09:30:00,84.59,84.63,84.57,84.62,310473.0,72.5609,72.5952,72.5437,72.5866,310473.0
2020-01-22 10:00:00,84.61,84.63,84.6,84.62,1240653.0,72.5781,72.5952,72.5695,72.5866,1240653.0
2020-01-22 10:30:00,84.62,84.63,84.6,84.6,127750.0,72.5866,72.5952,72.5695,72.5695,127750.0
2020-01-22 11:00:00,84.6,84.61,84.57,84.58,192117.0,72.5695,72.5781,72.5437,72.5523,192117.0
2020-01-22 11:30:00,84.57,84.58,84.56,84.58,229379.0,72.5437,72.5523,72.5352,72.5523,229379.0
2020-01-22 12:00:00,84.58,84.6,84.57,84.59,180636.0,72.5523,72.5695,72.5437,72.5609,180636.0
2020-01-22 12:30:00,84.6,84.61,84.59,84.6,157300.0,72.5695,72.5781,72.5609,72.5695,157300.0
2020-01-22 13:00:00,84.61,84.62,84.6,84.61,127661.0,72.5781,72.5866,72.5695,72.5781,127661.0
2020-01-22 13:30:00,84.61,84.63,84.6,84.61,201152.0,72.5781,72.5952,72.5695,72.5781,201152.0
2020-01-22 14:00:00,84.61,84.63,84.6,84.62,319123.0,72.5781,72.5952,72.5695,72.5866,319123.0
2020-01-22 14:30:00,84.62,84.63,84.61,84.62,195939.0,72.5866,72.5952,72.5781,72.5866,195939.0
2020-01-22 15:00:00,84.62,84.63,84.61,84.62,428342.0,72.5866,72.5952,72.5781,72.5866,428342.0
2020-01-22 15:30:00,84.62,84.63,84.61,84.63,331895.0,72.5866,72.5952,72.5781,72.5952,331895.0
2020-01-23 09:30:00,84.78,84.81,84.72,84.78,1095812.0,72.7239,72.7496,72.6724,72.7239,1095812.0
2020-01-23 10:00:00,84.78,84.78,84.74,84.76,219457.0,72.7239,72.7239,72.6896,72.7067,219457.0
2020-01-23 10:30:00,84.76,84.79,84.75,84.78,144712.0,72.7067,72.7325,72.6981,72.7239,144712.0
2020-01-23 11:00:00,84.78,84.83,84.78,84.82,94809.0,72.7239,72.7668,72.7239,72.7582,94809.0
2020-01-23 11:30:00,84.81,84.82,84.79,84.8,184262.0,72.7496,72.7582,72.7325,72.741,184262.0
2020-01-23 12:00:00,84.79,84.8,84.79,84.8,159875.0,72.7325,72.741,72.7325,72.741,159875.0
2020-01-23 12:30:00,84.79,84.81,84.79,84.8,106264.0,72.7325,72.7496,72.7325,72.741,106264.0
2020-01-23 13:00:00,84.8,84.8,84.77,84.79,153246.0,72.741,72.741,72.7153,72.7325,153246.0
2020-01-23 13:30:00,84.79,84.79,84.75,84.76,199187.0,72.7325,72.7325,72.6981,72.7067,199187.0
2020-01-23 14:00:00,84.75,84.75,84.72,84.74,131604.0,72.6981,72.6981,72.6724,72.6896,131604.0
2020-01-23 14:30:00,84.73,84.75,84.73,84.75,125369.0,72.681,72.6981,72.681,72.6981,125369.0
2020-01-23 15:00:00,84.74,84.78,84.74,84.77,165798.0,72.6896,72.7239,72.6896,72.7153,165798.0
2020-01-23 15:30:00,84.77,84.78,84.75,84.76,211906.0,72.7153,72.7239,72.6981,72.7067,211906.0
2020-01-24 09:30:00,84.82,84.85,84.8,84.83,258672.0,72.7582,72.7839,72.741,72.7668,258672.0
2020-01-24 10:00:00,84.84,84.9,84.82,84.9,192595.0,72.7753,72.8268,72.7582,72.8268,192595.0
2020-01-24 10:30:00,84.9,84.91,84.87,84.89,185367.0,72.8268,72.8354,72.8011,72.8182,185367.0
2020-01-24 11:00:00,84.89,84.91,84.86,84.9,180418.0,72.8182,72.8354,72.7925,72.8268,180418.0
2020-01-24 11:30:00,84.89,84.92,84.89,84.91,194661.0,72.8182,72.844,72.8182,72.8354,194661.0
2020-01-24 12:00:00,84.91,84.96,84.9,84.96,1897875.0,72.8354,72.8783,72.8268,72.8783,1897875.0
2020-01-24 12:30:00,84.95,84.96,84.92,84.94,226760.0,72.8697,72.8783,72.844,72.8611,226760.0
2020-01-24 13:00:00,84.94,84.96,84.93,84.95,145092.0,72.8611,72.8783,72.8525,72.8697,145092.0
2020-01-24 13:30:00,84.95,84.98,84.95,84.96,206436.0,72.8697,72.8954,72.8697,72.8783,206436.0
2020-01-24 14:00:00,84.96,85.0,84.95,85.0,178827.0,72.8783,72.9126,72.8697,72.9126,178827.0
2020-01-24 14:30:00,85.0,85.0,84.95,84.96,258739.0,72.9126,72.9126,72.8697,72.8783,258739.0
2020-01-24 15:00:00,84.96,84.97,84.88,84.91,313893.0,72.8783,72.8869,72.8097,72.8354,313893.0
2020-01-24 15:30:00,84.9,84.92,84.89,84.91,188390.0,72.8268,72.844,72.8182,72.8354,188390.0
2020-01-27 09:30:00,85.17,85.18,85.1,85.1,408257.0,73.0584,73.067,72.9984,72.9984,408257.0
2020-01-27 10:00:00,85.11,85.16,85.11,85.12,254709.0,73.007,73.0498,73.007,73.0155,254709.0
2020-01-27 10:30:00,85.12,85.17,85.11,85.16,569903.0,73.0155,73.0584,73.007,73.0498,569903.0
2020-01-27 11:00:00,85.16,85.16,85.13,85.15,184421.0,73.0498,73.0498,73.0241,73.0413,184421.0
2020-01-27 11:30:00,85.14,85.19,85.14,85.19,265725.0,73.0327,73.0756,73.0327,73.0756,265725.0
2020-01-27 12:00:00,85.19,85.19,85.15,85.16,183406.0,73.0756,73.0756,73.0413,73.0498,183406.0
2020-01-27 12:30:00,85.16,85.18,85.15,85.17,93296.0,73.0498,73.067,73.0413,73.0584,93296.0
2020-01-27 13:00:00,85.17,85.18,85.13,85.15,214115.0,73.0584,73.067,73.0241,73.0413,214115.0
2020-01-27 13:30:00,85.17,85.18,85.14,85.18,122103.0,73.0584,73.067,73.0327,73.067,122103.0
2020-01-27 14:00:00,85.18,85.19,85.17,85.18,146539.0,73.067,73.0756,73.0584,73.067,146539.0
2020-01-27 14:30:00,85.18,85.19,85.17,85.19,187515.0,73.067,73.0756,73.0584,73.0756,187515.0
2020-01-27 15:00:00,85.19,85.2,85.17,85.2,230899.0,73.0756,73.0842,73.0584,73.0842,230899.0
2020-01-27 15:30:00,85.19,85.2,85.19,85.2,186921.0,73.0756,73.0842,73.0756,73.0842,186921.0
2020-01-28 09:30:00,85.13,85.14,85.1,85.1,370460.0,73.0241,73.0327,72.9984,72.9984,370460.0
2020-01-28 10:00:00,85.11,85.11,85.01,85.01,304384.0,73.007,73.007,72.9212,72.9212,304384.0
2020-01-28 10:30:00,85.02,85.04,84.98,85.04,292718.0,72.9298,72.9469,72.8954,72.9469,292718.0
2020-01-28 11:00:00,85.04,85.08,85.02,85.04,220169.0,72.9469,72.9812,72.9298,72.9469,220169.0
2020-01-28 11:30:00,85.04,85.05,85.0,85.0,215779.0,72.9469,72.9555,72.9126,72.9126,215779.0
2020-01-28 12:00:00,85.01,85.03,85.0,85.03,387281.0,72.9212,72.9383,72.9126,72.9383,387281.0
2020-01-28 12:30:00,85.03,85.05,85.02,85.03,192920.0,72.9383,72.9555,72.9298,72.9383,192920.0
2020-01-28 13:00:00,85.03,85.05,85.03,85.04,246885.0,72.9383,72.9555,72.9383,72.9469,246885.0
2020-01-28 13:30:00,85.03,85.04,85.03,85.04,226341.0,72.9383,72.9469,72.9383,72.9469,226341.0
2020-01-28 14:00:00,85.03,85.04,85.02,85.04,575640.0,72.9383,72.9469,72.9298,72.9469,575640.0
2020-01-28 14:30:00,85.03,85.08,85.02,85.06,237555.0,72.9383,72.9812,72.9298,72.9641,237555.0
2020-01-28 15:00:00,85.06,85.09,85.05,85.07,290176.0,72.9641,72.9898,72.9555,72.9726,290176.0
2020-01-28 15:30:00,85.06,85.07,85.03,85.05,248555.0,72.9641,72.9726,72.9383,72.9555,248555.0
2020-01-29 09:30:00,85.17,85.22,85.14,85.22,411143.0,73.0584,73.1013,73.0327,73.1013,411143.0
2020-01-29 10:00:00,85.22,85.23,85.17,85.19,191451.0,73.1013,73.1099,73.0584,73.0756,191451.0
2020-01-29 10:30:00,85.18,85.2,85.16,85.18,132789.0,73.067,73.0842,73.0498,73.067,132789.0
2020-01-29 11:00:00,85.17,85.2,85.16,85.18,1179907.0,73.0584,73.0842,73.0498,73.067,1179907.0
2020-01-29 11:30:00,85.17,85.21,85.17,85.21,225256.0,73.0584,73.0927,73.0584,73.0927,225256.0
2020-01-29 12:00:00,85.2,85.22,85.19,85.2,170816.0,73.0842,73.1013,73.0756,73.0842,170816.0
2020-01-29 12:30:00,85.2,85.2,85.19,85.2,119412.0,73.0842,73.0842,73.0756,73.0842,119412.0
2020-01-29 13:00:00,85.2,85.22,85.19,85.2,126266.0,73.0842,73.1013,73.0756,73.0842,126266.0
2020-01-29 13:30:00,85.2,85.23,85.2,85.21,204916.0,73.0842,73.1099,73.0842,73.0927,204916.0
2020-01-29 14:00:00,85.21,85.25,85.18,85.24,188979.0,73.0927,73.127,73.067,73.1185,188979.0
2020-01-29 14:30:00,85.25,85.32,85.23,85.29,253412.0,73.127,73.1871,73.1099,73.1614,253412.0
2020-01-29 15:00:00,85.29,85.33,85.28,85.28,185714.0,73.1614,73.1957,73.1528,73.1528,185714.0
2020-01-29 15:30:00,85.29,85.29,85.25,85.28,641551.0,73.1614,73.1614,73.127,73.1528,641551.0
2020-01-30 09:30:00,85.36,85.36,85.23,85.27,451003.0,73.2214,73.2214,73.1099,73.1442,451003.0
2020-01-30 10:00:00,85.28,85.32,85.27,85.3,275705.0,73.1528,73.1871,73.1442,73.1699,275705.0
2020-01-30 10:30:00,85.3,85.4,85.29,85.4,745644.0,73.1699,73.2557,73.1614,73.2557,745644.0
2020-01-30 11:00:00,85.39,85.4,85.34,85.36,319802.0,73.2471,73.2557,73.2042,73.2214,319802.0
2020-01-30 11:30:00,85.36,85.38,85.31,85.34,295735.0,73.2214,73.2386,73.1785,73.2042,295735.0
2020-01-30 12:00:00,85.34,85.38,85.32,85.38,186615.0,73.2042,73.2386,73.1871,73.2386,186615.0
2020-01-30 12:30:00,85.38,85.42,85.37,85.4,212137.0,73.2386,73.2729,73.23,73.2557,212137.0
2020-01-30 13:00:00,85.41,85.42,85.39,85.39,233375.0,73.2643,73.2729,73.2471,73.2471,233375.0
2020-01-30 13:30:00,85.39,85.42,85.38,85.41,180612.0,73.2471,73.2729,73.2386,73.2643,180612.0
2020-01-30 14:00:00,85.4,85.42,85.4,85.41,557958.0,73.2557,73.2729,73.2557,73.2643,557958.0
2020-01-30 14:30:00,85.41,85.45,85.33,85.37,458492.0,73.2643,73.2986,73.1957,73.23,458492.0
2020-01-30 15:00:00,85.36,85.37,85.27,85.3,405321.0,73.2214,73.23,73.1442,73.1699,405321.0
2020-01-30 15:30:00,85.31,85.31,85.28,85.3,348182.0,73.1785,73.1785,73.1528,73.1699,348182.0
2020-01-31 09:30:00,85.4,85.45,85.38,85.42,624850.0,73.2557,73.2986,73.2386,73.2729,624850.0
2020-01-31 10:00:00,85.42,85.45,85.41,85.44,320688.0,73.2729,73.2986,73.2643,73.29,320688.0
2020-01-31 10:30:00,85.44,85.45,85.4,85.43,300451.0,73.29,73.2986,73.2557,73.2814,300451.0
2020-01-31 11:00:00,85.42,85.49,85.42,85.48,318953.0,73.2729,73.3329,73.2729,73.3243,318953.0
2020-01-31 11:30:00,85.48,85.49,85.41,85.42,435347.0,73.3243,73.3329,73.2643,73.2729,435347.0
2020-01-31 12:00:00,85.42,85.47,85.41,85.47,408567.0,73.2729,73.3158,73.2643,73.3158,408567.0
2020-01-31 12:30:00,85.47,85.5,85.44,85.45,372091.0,73.3158,73.3415,73.29,73.2986,372091.0
2020-01-31 13:00:00,85.45,85.46,85.43,85.45,262229.0,73.2986,73.3072,73.2814,73.2986,262229.0
2020-01-31 13:30:00,85.45,85.48,85.44,85.45,146802.0,73.2986,73.3243,73.29,73.2986,146802.0
2020-01-31 14:00:00,85.46,85.47,85.43,85.47,490639.0,73.3072,73.3158,73.2814,73.3158,490639.0
2020-01-31 14:30:00,85.47,85.55,85.45,85.5,844420.0,73.3158,73.3844,73.2986,73.3415,844420.0
2020-01-31 15:00:00,85.51,85.56,85.5,85.56,562310.0,73.3501,73.393,73.3415,73.393,562310.0
2020-01-31 15:30:00,85.56,85.58,85.52,85.52,985106.0,73.393,73.4101,73.3586,73.3586,985106.0
2020-02-03 09:30:00,85.22,85.23,85.19,85.22,458246.0,73.2578,73.2664,73.232,73.2578,458246.0
2020-02-03 10:00:00,85.21,85.21,85.09,85.1,789682.0,73.2492,73.2492,73.146,73.1546,789682.0
2020-02-03 10:30:00,85.1,85.17,85.09,85.16,469063.0,73.1546,73.2148,73.146,73.2062,469063.0
2020-02-03 11:00:00,85.17,85.21,85.15,85.2,553908.0,73.2148,73.2492,73.1976,73.2406,553908.0
2020-02-03 11:30:00,85.21,85.29,85.2,85.27,563726.0,73.2492,73.318,73.2406,73.3008,563726.0
2020-02-03 12:00:00,85.27,85.29,85.23,85.25,1115314.0,73.3008,73.318,73.2664,73.2836,1115314.0
2020-02-03 12:30:00,85.25,85.26,85.23,85.23,159844.0,73.2836,73.2922,73.2664,73.2664,159844.0
2020-02-03 13:00:00,85.23,85.28,85.23,85.28,349830.0,73.2664,73.3094,73.2664,73.3094,349830.0
2020-02-03 13:30:00,85.28,85.29,85.27,85.28,223785.0,73.3094,73.318,73.3008,73.3094,223785.0
2020-02-03 14:00:00,85.27,85.29,85.26,85.28,199585.0,73.3008,73.318,73.2922,73.3094,199585.0
2020-02-03 14:30:00,85.29,85.3,85.26,85.3,380776.0,73.318,73.3266,73.2922,73.3266,380776.0
2020-02-03 15:00:00,85.3,85.3,85.25,85.26,279014.0,73.3266,73.3266,73.2836,73.2922,279014.0
2020-02-03 15:30:00,85.26,85.29,85.25,85.28,199497.0,73.2922,73.318,73.2836,73.3094,199497.0
2020-02-04 09:30:00,85.03,85.04,84.97,84.98,417736.0,73.0945,73.1031,73.0429,73.0515,417736.0
2020-02-04 10:00:00,84.97,85.03,84.96,84.96,212706.0,73.0429,73.0945,73.0343,73.0343,212706.0
2020-02-04 10:30:00,84.95,85.0,84.95,85.0,400411.0,73.0257,73.0687,73.0257,73.0687,400411.0
2020-02-04 11:00:00,85.0,85.02,84.98,85.0,306908.0,73.0687,73.0859,73.0515,73.0687,306908.0
2020-02-04 11:30:00,85.0,85.01,84.99,85.0,340870.0,73.0687,73.0773,73.0601,73.0687,340870.0
2020-02-04 12:00:00,85.0,85.0,84.94,84.95,343544.0,73.0687,73.0687,73.0171,73.0257,343544.0
2020-02-04 12:30:00,84.94,84.98,84.92,84.96,199742.0,73.0171,73.0515,72.9999,73.0343,199742.0
2020-02-04 13:00:00,84.97,84.97,84.95,84.97,259089.0,73.0429,73.0429,73.0257,73.0429,259089.0
2020-02-04 13:30:00,84.96,84.98,84.95,84.95,154361.0,73.0343,73.0515,73.0257,73.0257,154361.0
2020-02-04 14:00:00,84.95,84.99,84.94,84.99,147959.0,73.0257,73.0601,73.0171,73.0601,147959.0
2020-02-04 14:30:00,84.98,84.99,84.95,84.98,311403.0,73.0515,73.0601,73.0257,73.0515,311403.0
2020-02-04 15:00:00,84.98,85.0,84.97,85.0,196029.0,73.0515,73.0687,73.0429,73.0687,196029.0
2020-02-04 15:30:00,84.99,85.02,84.98,85.01,348078.0,73.0601,73.0859,73.0515,73.0773,348078.0
2020-02-05 09:30:00,84.89,84.91,84.84,84.86,444519.0,72.9741,72.9913,72.9311,72.9483,444519.0
2020-02-05 10:00:00,84.86,84.91,84.83,84.9,374312.0,72.9483,72.9913,72.9225,72.9827,374312.0
2020-02-05 10:30:00,84.9,84.91,84.87,84.89,357826.0,72.9827,72.9913,72.9569,72.9741,357826.0
2020-02-05 11:00:00,84.89,84.94,84.88,84.91,142561.0,72.9741,73.0171,72.9655,72.9913,142561.0
2020-02-05 11:30:00,84.91,84.91,84.86,84.87,196528.0,72.9913,72.9913,72.9483,72.9569,196528.0
2020-02-05 12:00:00,84.87,84.88,84.86,84.88,160265.0,72.9569,72.9655,72.9483,72.9655,160265.0
2020-02-05 12:30:00,84.87,84.88,84.86,84.88,174351.0,72.9569,72.9655,72.9483,72.9655,174351.0
2020-02-05 13:00:00,84.88,84.89,84.87,84.88,170885.0,72.9655,72.9741,72.9569,72.9655,170885.0
2020-02-05 13:30:00,84.88,84.89,84.87,84.88,154306.0,72.9655,72.9741,72.9569,72.9655,154306.0
2020-02-05 14:00:00,84.88,84.9,84.87,84.9,204492.0,72.9655,72.9827,72.9569,72.9827,204492.0
2020-02-05 14:30:00,84.9,84.91,84.86,84.87,430868.0,72.9827,72.9913,72.9483,72.9569,430868.0
2020-02-05 15:00:00,84.88,84.89,84.86,84.87,201455.0,72.9655,72.9741,72.9483,72.9569,201455.0
2020-02-05 15:30:00,84.87,84.88,84.86,84.87,378144.0,72.9569,72.9655,72.9483,72.9569,378144.0
2020-02-06 09:30:00,84.86,84.92,84.86,84.86,621685.0,72.9483,72.9999,72.9483,72.9483,621685.0
2020-02-06 10:00:00,84.86,84.9,84.85,84.87,241917.0,72.9483,72.9827,72.9397,72.9569,241917.0
2020-02-06 10:30:00,84.88,84.89,84.85,84.88,180215.0,72.9655,72.9741,72.9397,72.9655,180215.0
2020-02-06 11:00:00,84.88,84.92,84.87,84.91,169309.0,72.9655,72.9999,72.9569,72.9913,169309.0
2020-02-06 11:30:00,84.91,84.95,84.9,84.95,241572.0,72.9913,73.0257,72.9827,73.0257,241572.0
2020-02-06 12:00:00,84.95,84.95,84.92,84.93,308559.0,73.0257,73.0257,72.9999,73.0085,308559.0
2020-02-06 12:30:00,84.93,84.96,84.92,84.95,189803.0,73.0085,73.0343,72.9999,73.0257,189803.0
2020-02-06 13:00:00,84.95,84.95,84.92,84.93,127566.0,73.0257,73.0257,72.9999,73.0085,127566.0
2020-02-06 13:30:00,84.94,84.95,84.93,84.94,171836.0,73.0171,73.0257,73.0085,73.0171,171836.0
2020-02-06 14:00:00,84.94,84.95,84.93,84.94,199093.0,73.0171,73.0257,73.0085,73.0171,199093.0
2020-02-06 14:30:00,84.94,84.94,84.9,84.93,442431.0,73.0171,73.0171,72.9827,73.0085,442431.0
2020-02-06 15:00:00,84.92,84.95,84.92,84.95,102947.0,72.9999,73.0257,72.9999,73.0257,102947.0
2020-02-06 15:30:00,84.95,84.95,84.92,84.92,265008.0,73.0257,73.0257,72.9999,72.9999,265008.0
2020-02-07 09:30:00,85.17,85.21,85.15,85.19,543670.0,73.2148,73.2492,73.1976,73.232,543670.0
2020-02-07 10:00:00,85.19,85.23,85.17,85.17,628380.0,73.232,73.2664,73.2148,73.2148,628380.0
2020-02-07 10:30:00,85.17,85.18,85.1,85.15,219927.0,73.2148,73.2234,73.1546,73.1976,219927.0
2020-02-07 11:00:00,85.15,85.21,85.15,85.17,298351.0,73.1976,73.2492,73.1976,73.2148,298351.0
2020-02-07 11:30:00,85.17,85.22,85.15,85.2,139197.0,73.2148,73.2578,73.1976,73.2406,139197.0
2020-02-07 12:00:00,85.2,85.22,85.14,85.16,229212.0,73.2406,73.2578,73.189,73.2062,229212.0
2020-02-07 12:30:00,85.15,85.19,85.15,85.18,254756.0,73.1976,73.232,73.1976,73.2234,254756.0
2020-02-07 13:00:00,85.19,85.19,85.18,85.19,101069.0,73.232,73.232,73.2234,73.232,101069.0
2020-02-07 13:30:00,85.19,85.21,85.18,85.2,371649.0,73.232,73.2492,73.2234,73.2406,371649.0
2020-02-07 14:00:00,85.2,85.23,85.2,85.2,405229.0,73.2406,73.2664,73.2406,73.2406,405229.0
2020-02-07 14:30:00,85.2,85.23,85.2,85.21,377567.0,73.2406,73.2664,73.2406,73.2492,377567.0
2020-02-07 15:00:00,85.21,85.21,85.18,85.19,115823.0,73.2492,73.2492,73.2234,73.232,115823.0
2020-02-07 15:30:00,85.19,85.19,85.17,85.19,365407.0,73.232,73.232,73.2148,73.232,365407.0
2020-02-10 09:30:00,85.35,85.39,85.28,85.29,344382.0,73.3695,73.4039,73.3094,73.318,344382.0
2020-02-10 10:00:00,85.29,85.31,85.27,85.31,207012.0,73.318,73.3352,73.3008,73.3352,207012.0
2020-02-10 10:30:00,85.31,85.33,85.29,85.32,232603.0,73.3352,73.3523,73.318,73.3437,232603.0
2020-02-10 11:00:00,85.32,85.33,85.3,85.31,227182.0,73.3437,73.3523,73.3266,73.3352,227182.0
2020-02-10 11:30:00,85.31,85.33,85.31,85.33,158712.0,73.3352,73.3523,73.3352,73.3523,158712.0
2020-02-10 12:00:00,85.33,85.35,85.32,85.34,241613.0,73.3523,73.3695,73.3437,73.3609,241613.0
2020-02-10 12:30:00,85.34,85.38,85.34,85.37,163261.0,73.3609,73.3953,73.3609,73.3867,163261.0
2020-02-10 13:00:00,85.37,85.38,85.35,85.38,92476.0,73.3867,73.3953,73.3695,73.3953,92476.0
2020-02-10 13:30:00,85.38,85.38,85.35,85.35,111843.0,73.3953,73.3953,73.3695,73.3695,111843.0
2020-02-10 14:00:00,85.36,85.38,85.35,85.37,126076.0,73.3781,73.3953,73.3695,73.3867,126076.0
2020-02-10 14:30:00,85.37,85.38,85.36,85.37,231212.0,73.3867,73.3953,73.3781,73.3867,231212.0
2020-02-10 15:00:00,85.37,85.37,85.35,85.36,203668.0,73.3867,73.3867,73.3695,73.3781,203668.0
2020-02-10 15:30:00,85.35,85.36,85.31,85.31,276698.0,73.3695,73.3781,73.3352,73.3352,276698.0
2020-02-11 09:30:00,85.29,85.32,85.25,85.26,496331.0,73.318,73.3437,73.2836,73.2922,496331.0
2020-02-11 10:00:00,85.26,85.28,85.24,85.25,236268.0,73.2922,73.3094,73.275,73.2836,236268.0
2020-02-11 10:30:00,85.24,85.27,85.21,85.24,306409.0,73.275,73.3008,73.2492,73.275,306409.0
2020-02-11 11:00:00,85.24,85.28,85.23,85.27,394473.0,73.275,73.3094,73.2664,73.3008,394473.0
2020-02-11 11:30:00,85.27,85.29,85.26,85.27,196499.0,73.3008,73.318,73.2922,73.3008,196499.0
2020-02-11 12:00:00,85.27,85.27,85.24,85.24,170800.0,73.3008,73.3008,73.275,73.275,170800.0
2020-02-11 12:30:00,85.25,85.25,85.23,85.23,162951.0,73.2836,73.2836,73.2664,73.2664,162951.0
2020-02-11 13:00:00,85.23,85.24,85.2,85.23,153235.0,73.2664,73.275,73.2406,73.2664,153235.0
2020-02-11 13:30:00,85.23,85.25,85.22,85.23,170125.0,73.2664,73.2836,73.2578,73.2664,170125.0
2020-02-11 14:00:00,85.23,85.25,85.23,85.25,281797.0,73.2664,73.2836,73.2664,73.2836,281797.0
2020-02-11 14:30:00,85.24,85.25,85.23,85.23,224347.0,73.275,73.2836,73.2664,73.2664,224347.0
2020-02-11 15:00:00,85.23,85.24,85.22,85.23,268760.0,73.2664,73.275,73.2578,73.2664,268760.0
2020-02-11 15:30:00,85.24,85.24,85.18,85.2,597417.0,73.275,73.275,73.2234,73.2406,597417.0
2020-02-12 09:30:00,85.1,85.11,85.07,85.07,792140.0,73.1546,73.1632,73.1288,73.1288,792140.0
2020-02-12 10:00:00,85.08,85.1,85.06,85.09,520236.0,73.1374,73.1546,73.1202,73.146,520236.0
2020-02-12 10:30:00,85.09,85.1,85.07,85.09,264782.0,73.146,73.1546,73.1288,73.146,264782.0
2020-02-12 11:00:00,85.09,85.09,85.05,85.08,253731.0,73.146,73.146,73.1116,73.1374,253731.0
2020-02-12 11:30:00,85.08,85.11,85.07,85.1,195713.0,73.1374,73.1632,73.1288,73.1546,195713.0
2020-02-12 12:00:00,85.1,85.11,85.09,85.09,136496.0,73.1546,73.1632,73.146,73.146,136496.0
2020-02-12 12:30:00,85.1,85.11,85.09,85.11,211562.0,73.1546,73.1632,73.146,73.1632,211562.0
2020-02-12 13:00:00,85.11,85.13,85.09,85.13,287391.0,73.1632,73.1804,73.146,73.1804,287391.0
2020-02-12 13:30:00,85.12,85.13,85.11,85.12,234270.0,73.1718,73.1804,73.1632,73.1718,234270.0
2020-02-12 14:00:00,85.11,85.12,85.1,85.12,129532.0,73.1632,73.1718,73.1546,73.1718,129532.0
2020-02-12 14:30:00,85.12,85.12,85.09,85.09,124717.0,73.1718,73.1718,73.146,73.146,124717.0
2020-02-12 15:00:00,85.09,85.1,85.08,85.09,513304.0,73.146,73.1546,73.1374,73.146,513304.0
2020-02-12 15:30:00,85.09,85.11,85.08,85.09,282515.0,73.146,73.1632,73.1374,73.146,282515.0
2020-02-13 09:30:00,85.14,85.17,85.1,85.16,345447.0,73.189,73.2148,73.1546,73.2062,345447.0
2020-02-13 10:00:00,85.17,85.2,85.14,85.19,306659.0,73.2148,73.2406,73.189,73.232,306659.0
2020-02-13 10:30:00,85.19,85.2,85.17,85.17,206259.0,73.232,73.2406,73.2148,73.2148,206259.0
2020-02-13 11:00:00,85.18,85.18,85.14,85.16,316232.0,73.2234,73.2234,73.189,73.2062,316232.0
2020-02-13 11:30:00,85.16,85.17,85.15,85.16,220912.0,73.2062,73.2148,73.1976,73.2062,220912.0
2020-02-13 12:00:00,85.16,85.19,85.16,85.19,154257.0,73.2062,73.232,73.2062,73.232,154257.0
2020-02-13 12:30:00,85.19,85.2,85.17,85.2,134830.0,73.232,73.2406,73.2148,73.2406,134830.0
2020-02-13 13:00:00,85.2,85.23,85.17,85.17,168234.0,73.2406,73.2664,73.2148,73.2148,168234.0
2020-02-13 13:30:00,85.18,85.2,85.17,85.2,139825.0,73.2234,73.2406,73.2148,73.2406,139825.0
2020-02-13 14:00:00,85.19,85.21,85.18,85.2,129652.0,73.232,73.2492,73.2234,73.2406,129652.0
2020-02-13 14:30:00,85.2,85.21,85.16,85.17,217227.0,73.2406,73.2492,73.2062,73.2148,217227.0
2020-02-13 15:00:00,85.17,85.18,85.16,85.17,142282.0,73.2148,73.2234,73.2062,73.2148,142282.0
2020-02-13 15:30:00,85.17,85.19,85.16,85.17,242355.0,73.2148,73.232,73.2062,73.2148,242355.0
2020-02-14 09:30:00,85.32,85.34,85.28,85.33,234492.0,73.3437,73.3609,73.3094,73.3523,234492.0
2020-02-14 10:00:00,85.32,85.33,85.3,85.31,239008.0,73.3437,73.3523,73.3266,73.3352,239008.0
2020-02-14 10:30:00,85.31,85.33,85.3,85.32,250053.0,73.3352,73.3523,73.3266,73.3437,250053.0
2020-02-14 11:00:00,85.32,85.32,85.28,85.29,286892.0,73.3437,73.3437,73.3094,73.318,286892.0
2020-02-14 11:30:00,85.29,85.3,85.28,85.29,249350.0,73.318,73.3266,73.3094,73.318,249350.0
2020-02-14 12:00:00,85.29,85.32,85.28,85.31,138924.0,73.318,73.3437,73.3094,73.3352,138924.0
2020-02-14 12:30:00,85.32,85.32,85.31,85.31,131260.0,73.3437,73.3437,73.3352,73.3352,131260.0
2020-02-14 13:00:00,85.31,85.32,85.3,85.32,161666.0,73.3352,73.3437,73.3266,73.3437,161666.0
2020-02-14 13:30:00,85.32,85.32,85.3,85.32,257627.0,73.3437,73.3437,73.3266,73.3437,257627.0
2020-02-14 14:00:00,85.31,85.32,85.3,85.31,158478.0,73.3352,73.3437,73.3266,73.3352,158478.0
2020-02-14 14:30:00,85.31,85.31,85.28,85.29,164617.0,73.3352,73.3352,73.3094,73.318,164617.0
2020-02-14 15:00:00,85.29,85.29,85.26,85.27,337731.0,73.318,73.318,73.2922,73.3008,337731.0
2020-02-14 15:30:00,85.27,85.27,85.25,85.27,334501.0,73.3008,73.3008,73.2836,73.3008,334501.0
2020-02-18 09:30:00,85.39,85.43,85.32,85.37,580129.0,73.4039,73.4383,73.3437,73.3867,580129.0
2020-02-18 10:00:00,85.37,85.46,85.36,85.45,301884.0,73.3867,73.4641,73.3781,73.4555,301884.0
2020-02-18 10:30:00,85.45,85.47,85.44,85.45,256735.0,73.4555,73.4727,73.4469,73.4555,256735.0
2020-02-18 11:00:00,85.45,85.47,85.44,85.47,256509.0,73.4555,73.4727,73.4469,73.4727,256509.0
2020-02-18 11:30:00,85.47,85.47,85.44,85.45,178886.0,73.4727,73.4727,73.4469,73.4555,178886.0
2020-02-18 12:00:00,85.45,85.46,85.44,85.45,145178.0,73.4555,73.4641,73.4469,73.4555,145178.0
2020-02-18 12:30:00,85.45,85.46,85.43,85.45,140057.0,73.4555,73.4641,73.4383,73.4555,140057.0
2020-02-18 13:00:00,85.45,85.45,85.42,85.44,150032.0,73.4555,73.4555,73.4297,73.4469,150032.0
2020-02-18 13:30:00,85.43,85.46,85.43,85.45,226068.0,73.4383,73.4641,73.4383,73.4555,226068.0
2020-02-18 14:00:00,85.45,85.46,85.43,85.44,179127.0,73.4555,73.4641,73.4383,73.4469,179127.0
2020-02-18 14:30:00,85.44,85.44,85.42,85.42,191644.0,73.4469,73.4469,73.4297,73.4297,191644.0
2020-02-18 15:00:00,85.42,85.44,85.42,85.44,310177.0,73.4297,73.4469,73.4297,73.4469,310177.0
2020-02-18 15:30:00,85.44,85.44,85.4,85.4,547582.0,73.4469,73.4469,73.4125,73.4125,547582.0
2020-02-19 09:30:00,85.36,85.37,85.32,85.36,518268.0,73.3781,73.3867,73.3437,73.3781,518268.0
2020-02-19 10:00:00,85.36,85.4,85.35,85.4,159762.0,73.3781,73.4125,73.3695,73.4125,159762.0
2020-02-19 10:30:00,85.4,85.41,85.37,85.38,165959.0,73.4125,73.4211,73.3867,73.3953,165959.0
2020-02-19 11:00:00,85.38,85.39,85.36,85.37,233667.0,73.3953,73.4039,73.3781,73.3867,233667.0
2020-02-19 11:30:00,85.37,85.39,85.36,85.39,294825.0,73.3867,73.4039,73.3781,73.4039,294825.0
2020-02-19 12:00:00,85.39,85.39,85.37,85.38,155913.0,73.4039,73.4039,73.3867,73.3953,155913.0
2020-02-19 12:30:00,85.38,85.4,85.37,85.38,312916.0,73.3953,73.4125,73.3867,73.3953,312916.0
2020-02-19 13:00:00,85.39,85.4,85.38,85.39,70141.0,73.4039,73.4125,73.3953,73.4039,70141.0
2020-02-19 13:30:00,85.39,85.4,85.38,85.39,143127.0,73.4039,73.4125,73.3953,73.4039,143127.0
2020-02-19 14:00:00,85.4,85.43,85.38,85.4,202037.0,73.4125,73.4383,73.3953,73.4125,202037.0
2020-02-19 14:30:00,85.39,85.41,85.36,85.37,158656.0,73.4039,73.4211,73.3781,73.3867,158656.0
2020-02-19 15:00:00,85.37,85.37,85.36,85.37,179472.0,73.3867,73.3867,73.3781,73.3867,179472.0
2020-02-19 15:30:00,85.37,85.39,85.36,85.39,266510.0,73.3867,73.4039,73.3781,73.4039,266510.0
2020-02-20 09:30:00,85.48,85.5,85.45,85.5,283886.0,73.4813,73.4985,73.4555,73.4985,283886.0
2020-02-20 10:00:00,85.49,85.54,85.46,85.52,251937.0,73.4899,73.5329,73.4641,73.5157,251937.0
2020-02-20 10:30:00,85.52,85.53,85.49,85.52,157939.0,73.5157,73.5243,73.4899,73.5157,157939.0
2020-02-20 11:00:00,85.52,85.57,85.51,85.56,325174.0,73.5157,73.5587,73.5071,73.5501,325174.0
2020-02-20 11:30:00,85.56,85.58,85.54,85.57,4683165.0,73.5501,73.5673,73.5329,73.5587,4683165.0
2020-02-20 12:00:00,85.57,85.59,85.56,85.58,575095.0,73.5587,73.5758,73.5501,73.5673,575095.0
2020-02-20 12:30:00,85.58,85.58,85.53,85.53,424981.0,73.5673,73.5673,73.5243,73.5243,424981.0
2020-02-20 13:00:00,85.54,85.56,85.52,85.54,100083.0,73.5329,73.5501,73.5157,73.5329,100083.0
2020-02-20 13:30:00,85.54,85.55,85.53,85.54,119598.0,73.5329,73.5415,73.5243,73.5329,119598.0
2020-02-20 14:00:00,85.54,85.54,85.52,85.53,147501.0,73.5329,73.5329,73.5157,73.5243,147501.0
2020-02-20 14:30:00,85.54,85.56,85.52,85.56,406402.0,73.5329,73.5501,73.5157,73.5501,406402.0
2020-02-20 15:00:00,85.56,85.58,85.55,85.58,196239.0,73.5501,73.5673,73.5415,73.5673,196239.0
2020-02-20 15:30:00,85.58,85.59,85.57,85.58,594073.0,73.5673,73.5758,73.5587,73.5673,594073.0
2020-02-21 09:30:00,85.76,85.91,85.73,85.82,912612.0,73.722,73.8509,73.6962,73.7736,912612.0
2020-02-21 10:00:00,85.83,85.88,85.81,85.86,436227.0,73.7822,73.8251,73.765,73.808,436227.0
2020-02-21 10:30:00,85.86,85.93,85.84,85.86,468255.0,73.808,73.8681,73.7908,73.808,468255.0
2020-02-21 11:00:00,85.86,85.86,85.77,85.8,146536.0,73.808,73.808,73.7306,73.7564,146536.0
2020-02-21 11:30:00,85.8,85.8,85.73,85.78,421335.0,73.7564,73.7564,73.6962,73.7392,421335.0
2020-02-21 12:00:00,85.78,85.8,85.75,85.79,286210.0,73.7392,73.7564,73.7134,73.7478,286210.0
2020-02-21 12:30:00,85.79,85.83,85.78,85.81,187716.0,73.7478,73.7822,73.7392,73.765,187716.0
2020-02-21 13:00:00,85.81,85.82,85.79,85.81,149727.0,73.765,73.7736,73.7478,73.765,149727.0
2020-02-21 13:30:00,85.81,85.83,85.8,85.81,307946.0,73.765,73.7822,73.7564,73.765,307946.0
2020-02-21 14:00:00,85.81,85.82,85.78,85.8,558836.0,73.765,73.7736,73.7392,73.7564,558836.0
2020-02-21 14:30:00,85.8,85.8,85.77,85.79,611310.0,73.7564,73.7564,73.7306,73.7478,611310.0
2020-02-21 15:00:00,85.79,85.85,85.78,85.84,674754.0,73.7478,73.7994,73.7392,73.7908,674754.0
2020-02-21 15:30:00,85.85,85.85,85.79,85.81,824607.0,73.7994,73.7994,73.7478,73.765,824607.0
2020-02-24 09:30:00,86.17,86.18,86.08,86.11,723665.0,74.0744,74.083,73.9971,74.0229,723665.0
2020-02-24 10:00:00,86.11,86.12,86.07,86.12,486671.0,74.0229,74.0315,73.9885,74.0315,486671.0
2020-02-24 10:30:00,86.11,86.13,86.08,86.12,391223.0,74.0229,74.0401,73.9971,74.0315,391223.0
2020-02-24 11:00:00,86.12,86.14,86.1,86.13,332797.0,74.0315,74.0486,74.0143,74.0401,332797.0
2020-02-24 11:30:00,86.13,86.13,86.08,86.09,254523.0,74.0401,74.0401,73.9971,74.0057,254523.0
2020-02-24 12:00:00,86.1,86.15,86.1,86.15,240573.0,74.0143,74.0572,74.0143,74.0572,240573.0
2020-02-24 12:30:00,86.15,86.15,86.12,86.14,249456.0,74.0572,74.0572,74.0315,74.0486,249456.0
2020-02-24 13:00:00,86.15,86.16,86.11,86.12,842249.0,74.0572,74.0658,74.0229,74.0315,842249.0
2020-02-24 13:30:00,86.12,86.13,86.11,86.13,362875.0,74.0315,74.0401,74.0229,74.0401,362875.0
2020-02-24 14:00:00,86.13,86.14,86.1,86.11,355740.0,74.0401,74.0486,74.0143,74.0229,355740.0
2020-02-24 14:30:00,86.11,86.12,86.06,86.07,369503.0,74.0229,74.0315,73.9799,73.9885,369503.0
2020-02-24 15:00:00,86.09,86.11,86.06,86.08,768622.0,74.0057,74.0229,73.9799,73.9971,768622.0
2020-02-24 15:30:00,86.07,86.09,86.06,86.06,761230.0,73.9885,74.0057,73.9799,73.9799,761230.0
2020-02-25 09:30:00,86.09,86.16,86.07,86.13,747637.0,74.0057,74.0658,73.9885,74.0401,747637.0
2020-02-25 10:00:00,86.13,86.22,86.11,86.2,521895.0,74.0401,74.1174,74.0229,74.1002,521895.0
2020-02-25 10:30:00,86.2,86.24,86.16,86.22,444937.0,74.1002,74.1346,74.0658,74.1174,444937.0
2020-02-25 11:00:00,86.22,86.24,86.18,86.18,658605.0,74.1174,74.1346,74.083,74.083,658605.0
2020-02-25 11:30:00,86.19,86.2,86.16,86.17,292376.0,74.0916,74.1002,74.0658,74.0744,292376.0
2020-02-25 12:00:00,86.17,86.22,86.16,86.2,950384.0,74.0744,74.1174,74.0658,74.1002,950384.0
2020-02-25 12:30:00,86.2,86.24,86.18,86.24,255047.0,74.1002,74.1346,74.083,74.1346,255047.0
2020-02-25 13:00:00,86.23,86.25,86.2,86.22,603162.0,74.126,74.1432,74.1002,74.1174,603162.0
2020-02-25 13:30:00,86.21,86.25,86.21,86.23,300717.0,74.1088,74.1432,74.1088,74.126,300717.0
2020-02-25 14:00:00,86.23,86.25,86.19,86.21,472722.0,74.126,74.1432,74.0916,74.1088,472722.0
2020-02-25 14:30:00,86.21,86.23,86.14,86.16,879436.0,74.1088,74.126,74.0486,74.0658,879436.0
2020-02-25 15:00:00,86.15,86.22,86.13,86.2,887033.0,74.0572,74.1174,74.0401,74.1002,887033.0
2020-02-25 15:30:00,86.2,86.2,86.14,86.14,632223.0,74.1002,74.1002,74.0486,74.0486,632223.0
2020-02-26 09:30:00,86.08,86.1,86.0,86.09,910799.0,73.9971,74.0143,73.9283,74.0057,910799.0
2020-02-26 10:00:00,86.08,86.14,86.05,86.11,979438.0,73.9971,74.0486,73.9713,74.0229,979438.0
2020-02-26 10:30:00,86.11,86.19,86.1,86.19,738771.0,74.0229,74.0916,74.0143,74.0916,738771.0
2020-02-26 11:00:00,86.19,86.2,86.14,86.15,441096.0,74.0916,74.1002,74.0486,74.0572,441096.0
2020-02-26 11:30:00,86.14,86.22,86.13,86.21,376956.0,74.0486,74.1174,74.0401,74.1088,376956.0
2020-02-26 12:00:00,86.21,86.24,86.2,86.21,604389.0,74.1088,74.1346,74.1002,74.1088,604389.0
2020-02-26 12:30:00,86.21,86.24,86.19,86.21,826450.0,74.1088,74.1346,74.0916,74.1088,826450.0
2020-02-26 13:00:00,86.2,86.21,86.17,86.17,186499.0,74.1002,74.1088,74.0744,74.0744,186499.0
2020-02-26 13:30:00,86.17,86.27,86.17,86.23,377815.0,74.0744,74.1604,74.0744,74.126,377815.0
2020-02-26 14:00:00,86.23,86.29,86.21,86.27,287571.0,74.126,74.1776,74.1088,74.1604,287571.0
2020-02-26 14:30:00,86.27,86.29,86.23,86.25,468347.0,74.1604,74.1776,74.126,74.1432,468347.0
2020-02-26 15:00:00,86.24,86.24,86.16,86.17,668233.0,74.1346,74.1346,74.0658,74.0744,668233.0
2020-02-26 15:30:00,86.18,86.18,86.08,86.09,801368.0,74.083,74.083,73.9971,74.0057,801368.0
2020-02-27 09:30:00,86.26,86.38,86.26,86.29,730436.0,74.1518,74.255,74.1518,74.1776,730436.0
2020-02-27 10:00:00,86.28,86.32,86.27,86.3,533045.0,74.169,74.2034,74.1604,74.1862,533045.0
2020-02-27 10:30:00,86.3,86.35,86.26,86.28,581955.0,74.1862,74.2292,74.1518,74.169,581955.0
2020-02-27 11:00:00,86.27,86.31,86.21,86.31,1249527.0,74.1604,74.1948,74.1088,74.1948,1249527.0
2020-02-27 11:30:00,86.31,86.32,86.23,86.23,615461.0,74.1948,74.2034,74.126,74.126,615461.0
2020-02-27 12:00:00,86.23,86.24,86.16,86.19,617321.0,74.126,74.1346,74.0658,74.0916,617321.0
2020-02-27 12:30:00,86.2,86.2,86.12,86.19,860474.0,74.1002,74.1002,74.0315,74.0916,860474.0
2020-02-27 13:00:00,86.18,86.26,86.14,86.24,507644.0,74.083,74.1518,74.0486,74.1346,507644.0
2020-02-27 13:30:00,86.23,86.31,86.22,86.26,595757.0,74.126,74.1948,74.1174,74.1518,595757.0
2020-02-27 14:00:00,86.27,86.3,86.22,86.23,1057623.0,74.1604,74.1862,74.1174,74.126,1057623.0
2020-02-27 14:30:00,86.23,86.27,86.18,86.21,545314.0,74.126,74.1604,74.083,74.1088,545314.0
2020-02-27 15:00:00,86.21,86.24,86.13,86.14,627515.0,74.1088,74.1346,74.0401,74.0486,627515.0
2020-02-27 15:30:00,86.15,86.19,86.14,86.15,627958.0,74.0572,74.0916,74.0486,74.0572,627958.0
2020-02-28 09:30:00,86.52,86.56,86.4,86.52,1213982.0,74.3753,74.4097,74.2722,74.3753,1213982.0
2020-02-28 10:00:00,86.52,86.53,86.47,86.48,797222.0,74.3753,74.3839,74.3323,74.3409,797222.0
2020-02-28 10:30:00,86.47,86.55,86.45,86.53,1022352.0,74.3323,74.4011,74.3151,74.3839,1022352.0
2020-02-28 11:00:00,86.53,86.66,86.5,86.65,915318.0,74.3839,74.4957,74.3581,74.4871,915318.0
2020-02-28 11:30:00,86.64,86.66,86.58,86.61,1584147.0,74.4785,74.4957,74.4269,74.4527,1584147.0
2020-02-28 12:00:00,86.61,86.66,86.58,86.61,544081.0,74.4527,74.4957,74.4269,74.4527,544081.0
2020-02-28 12:30:00,86.62,86.67,86.6,86.65,1336355.0,74.4613,74.5043,74.4441,74.4871,1336355.0
2020-02-28 13:00:00,86.65,86.66,86.62,86.64,915803.0,74.4871,74.4957,74.4613,74.4785,915803.0
2020-02-28 13:30:00,86.63,86.65,86.62,86.64,583379.0,74.4699,74.4871,74.4613,74.4785,583379.0
2020-02-28 14:00:00,86.65,86.7,86.63,86.7,781340.0,74.4871,74.53,74.4699,74.53,781340.0
2020-02-28 14:30:00,86.69,86.83,86.65,86.77,1253420.0,74.5214,74.6418,74.4871,74.5902,1253420.0
2020-02-28 15:00:00,86.77,86.84,86.73,86.83,2330023.0,74.5902,74.6504,74.5558,74.6418,2330023.0
2020-02-28 15:30:00,86.83,86.87,86.77,86.77,1990574.0,74.6418,74.6762,74.5902,74.5902,1990574.0
2020-03-02 09:30:00,86.82,86.9,86.77,86.84,1461814.0,74.7822,74.8511,74.7391,74.7994,1461814.0
2020-03-02 10:00:00,86.84,86.91,86.83,86.87,532593.0,74.7994,74.8597,74.7908,74.8253,532593.0
2020-03-02 10:30:00,86.87,86.91,86.81,86.82,541353.0,74.8253,74.8597,74.7736,74.7822,541353.0
2020-03-02 11:00:00,86.82,86.91,86.8,86.82,364007.0,74.7822,74.8597,74.765,74.7822,364007.0
2020-03-02 11:30:00,86.81,86.82,86.76,86.8,484631.0,74.7736,74.7822,74.7305,74.765,484631.0
2020-03-02 12:00:00,86.79,86.84,86.76,86.82,326127.0,74.7564,74.7994,74.7305,74.7822,326127.0
2020-03-02 12:30:00,86.82,86.88,86.79,86.8,344500.0,74.7822,74.8339,74.7564,74.765,344500.0
2020-03-02 13:00:00,86.8,86.81,86.78,86.8,429290.0,74.765,74.7736,74.7477,74.765,429290.0
2020-03-02 13:30:00,86.8,86.8,86.76,86.78,649932.0,74.765,74.765,74.7305,74.7477,649932.0
2020-03-02 14:00:00,86.78,86.81,86.76,86.81,554539.0,74.7477,74.7736,74.7305,74.7736,554539.0
2020-03-02 14:30:00,86.81,86.84,86.72,86.73,1266404.0,74.7736,74.7994,74.6961,74.7047,1266404.0
2020-03-02 15:00:00,86.72,86.74,86.67,86.69,981378.0,74.6961,74.7133,74.653,74.6702,981378.0
2020-03-02 15:30:00,86.68,86.69,86.5,86.54,1659844.0,74.6616,74.6702,74.5066,74.541,1659844.0
2020-03-03 09:30:00,86.57,86.69,86.54,86.67,658857.0,74.5669,74.6702,74.541,74.653,658857.0
2020-03-03 10:00:00,86.68,86.93,86.59,86.84,937878.0,74.6616,74.8769,74.5841,74.7994,937878.0
2020-03-03 10:30:00,86.84,86.99,86.83,86.92,592043.0,74.7994,74.9286,74.7908,74.8683,592043.0
2020-03-03 11:00:00,86.92,87.08,86.92,87.04,683836.0,74.8683,75.0061,74.8683,74.9717,683836.0
2020-03-03 11:30:00,87.04,87.11,87.02,87.07,519683.0,74.9717,75.032,74.9545,74.9975,519683.0
2020-03-03 12:00:00,87.07,87.09,86.97,87.03,385450.0,74.9975,75.0148,74.9114,74.9631,385450.0
2020-03-03 12:30:00,87.04,87.07,87.0,87.06,372598.0,74.9717,74.9975,74.9372,74.9889,372598.0
2020-03-03 13:00:00,87.06,87.11,87.02,87.08,707413.0,74.9889,75.032,74.9545,75.0061,707413.0
2020-03-03 13:30:00,87.07,87.29,87.07,87.28,378072.0,74.9975,75.187,74.9975,75.1784,378072.0
2020-03-03 14:00:00,87.27,87.52,87.2,87.26,915888.0,75.1698,75.3851,75.1095,75.1612,915888.0
2020-03-03 14:30:00,87.26,87.3,86.99,86.99,1082641.0,75.1612,75.1956,74.9286,74.9286,1082641.0
2020-03-03 15:00:00,86.98,87.08,86.96,86.98,871094.0,74.92,75.0061,74.9028,74.92,871094.0
2020-03-03 15:30:00,86.98,87.08,86.96,87.05,732475.0,74.92,75.0061,74.9028,74.9803,732475.0
2020-03-04 09:30:00,87.26,87.4,87.21,87.4,991090.0,75.1612,75.2818,75.1181,75.2818,991090.0
2020-03-04 10:00:00,87.39,87.39,87.25,87.26,632520.0,75.2732,75.2732,75.1526,75.1612,632520.0
2020-03-04 10:30:00,87.26,87.37,87.24,87.36,356494.0,75.1612,75.2559,75.144,75.2473,356494.0
2020-03-04 11:00:00,87.36,87.37,87.26,87.28,434563.0,75.2473,75.2559,75.1612,75.1784,434563.0
2020-03-04 11:30:00,87.27,87.37,87.22,87.35,473676.0,75.1698,75.2559,75.1267,75.2387,473676.0
2020-03-04 12:00:00,87.36,87.39,87.32,87.34,247718.0,75.2473,75.2732,75.2129,75.2301,247718.0
2020-03-04 12:30:00,87.33,87.34,87.21,87.23,366501.0,75.2215,75.2301,75.1181,75.1353,366501.0
2020-03-04 13:00:00,87.24,87.27,87.21,87.22,359414.0,75.144,75.1698,75.1181,75.1267,359414.0
2020-03-04 13:30:00,87.22,87.24,87.18,87.2,252756.0,75.1267,75.144,75.0923,75.1095,252756.0
2020-03-04 14:00:00,87.21,87.23,87.16,87.2,404147.0,75.1181,75.1353,75.0751,75.1095,404147.0
2020-03-04 14:30:00,87.2,87.27,87.19,87.21,783695.0,75.1095,75.1698,75.1009,75.1181,783695.0
2020-03-04 15:00:00,87.21,87.21,87.09,87.09,750508.0,75.1181,75.1181,75.0148,75.0148,750508.0
2020-03-04 15:30:00,87.09,87.1,87.0,87.03,1139497.0,75.0148,75.0234,74.9372,74.9631,1139497.0
2020-03-05 09:30:00,87.36,87.39,87.33,87.38,663164.0,75.2473,75.2732,75.2215,75.2645,663164.0
2020-03-05 10:00:00,87.38,87.39,87.31,87.31,367277.0,75.2645,75.2732,75.2043,75.2043,367277.0
2020-03-05 10:30:00,87.32,87.4,87.32,87.38,268371.0,75.2129,75.2818,75.2129,75.2645,268371.0
2020-03-05 11:00:00,87.38,87.38,87.32,87.34,322337.0,75.2645,75.2645,75.2129,75.2301,322337.0
2020-03-05 11:30:00,87.34,87.44,87.32,87.42,408514.0,75.2301,75.3162,75.2129,75.299,408514.0
2020-03-05 12:00:00,87.42,87.46,87.41,87.43,308762.0,75.299,75.3335,75.2904,75.3076,308762.0
2020-03-05 12:30:00,87.43,87.5,87.41,87.47,445426.0,75.3076,75.3679,75.2904,75.3421,445426.0
2020-03-05 13:00:00,87.46,87.48,87.4,87.41,317778.0,75.3335,75.3507,75.2818,75.2904,317778.0
2020-03-05 13:30:00,87.41,87.43,87.33,87.34,353010.0,75.2904,75.3076,75.2215,75.2301,353010.0
2020-03-05 14:00:00,87.34,87.38,87.34,87.36,324457.0,75.2301,75.2645,75.2301,75.2473,324457.0
2020-03-05 14:30:00,87.37,87.39,87.32,87.34,330626.0,75.2559,75.2732,75.2129,75.2301,330626.0
2020-03-05 15:00:00,87.33,87.39,87.28,87.35,394835.0,75.2215,75.2732,75.1784,75.2387,394835.0
2020-03-05 15:30:00,87.35,87.36,87.31,87.33,698426.0,75.2387,75.2473,75.2043,75.2215,698426.0
2020-03-06 09:30:00,88.21,88.25,88.01,88.08,1716992.0,75.9795,76.0139,75.8072,75.8675,1716992.0
2020-03-06 10:00:00,88.09,88.09,87.66,87.77,688282.0,75.8761,75.8761,75.5057,75.6005,688282.0
2020-03-06 10:30:00,87.78,87.84,87.7,87.8,712454.0,75.6091,75.6608,75.5402,75.6263,712454.0
2020-03-06 11:00:00,87.8,87.99,87.79,87.96,648672.0,75.6263,75.79,75.6177,75.7641,648672.0
2020-03-06 11:30:00,87.97,87.99,87.86,87.88,799834.0,75.7727,75.79,75.678,75.6952,799834.0
2020-03-06 12:00:00,87.88,88.0,87.88,87.97,451983.0,75.6952,75.7986,75.6952,75.7727,451983.0
2020-03-06 12:30:00,87.97,87.97,87.83,87.86,651132.0,75.7727,75.7727,75.6522,75.678,651132.0
2020-03-06 13:00:00,87.86,87.97,87.85,87.89,416442.0,75.678,75.7727,75.6694,75.7038,416442.0
2020-03-06 13:30:00,87.89,87.92,87.81,87.9,642345.0,75.7038,75.7297,75.6349,75.7125,642345.0
2020-03-06 14:00:00,87.9,88.01,87.87,88.01,518509.0,75.7125,75.8072,75.6866,75.8072,518509.0
2020-03-06 14:30:00,88.0,88.17,87.97,88.17,721902.0,75.7986,75.945,75.7727,75.945,721902.0
2020-03-06 15:00:00,88.17,88.26,87.99,88.04,793622.0,75.945,76.0225,75.79,75.833,793622.0
2020-03-06 15:30:00,88.05,88.05,87.83,87.96,1092493.0,75.8417,75.8417,75.6522,75.7641,1092493.0
2020-03-09 09:30:00,89.26,89.32,88.3,88.55,703091.0,76.8839,76.9356,76.057,76.2723,703091.0
2020-03-09 10:00:00,88.53,88.56,88.3,88.34,762526.0,76.2551,76.2809,76.057,76.0914,762526.0
2020-03-09 10:30:00,88.35,88.42,88.17,88.21,657989.0,76.1001,76.1604,75.945,75.9795,657989.0
2020-03-09 11:00:00,88.22,88.24,88.06,88.08,539604.0,75.9881,76.0053,75.8503,75.8675,539604.0
2020-03-09 11:30:00,88.07,88.12,87.94,87.98,632280.0,75.8589,75.9019,75.7469,75.7814,632280.0
2020-03-09 12:00:00,87.98,88.03,87.92,88.02,601331.0,75.7814,75.8244,75.7297,75.8158,601331.0
2020-03-09 12:30:00,88.02,88.26,88.0,88.25,1536278.0,75.8158,76.0225,75.7986,76.0139,1536278.0
2020-03-09 13:00:00,88.24,88.29,88.15,88.23,434203.0,76.0053,76.0484,75.9278,75.9967,434203.0
2020-03-09 13:30:00,88.24,88.27,88.09,88.15,555871.0,76.0053,76.0311,75.8761,75.9278,555871.0
2020-03-09 14:00:00,88.16,88.2,88.05,88.09,919843.0,75.9364,75.9709,75.8417,75.8761,919843.0
2020-03-09 14:30:00,88.09,88.25,88.09,88.21,870053.0,75.8761,76.0139,75.8761,75.9795,870053.0
2020-03-09 15:00:00,88.21,88.23,87.98,88.02,1012121.0,75.9795,75.9967,75.7814,75.8158,1012121.0
2020-03-09 15:30:00,88.03,88.03,87.71,87.74,2650371.0,75.8244,75.8244,75.5488,75.5746,2650371.0
2020-03-10 09:30:00,87.44,87.68,87.32,87.41,1282873.0,75.3162,75.523,75.2129,75.2904,1282873.0
2020-03-10 10:00:00,87.41,87.42,87.3,87.37,1002657.0,75.2904,75.299,75.1956,75.2559,1002657.0
2020-03-10 10:30:00,87.37,87.69,87.36,87.64,920608.0,75.2559,75.5316,75.2473,75.4885,920608.0
2020-03-10 11:00:00,87.64,87.68,87.52,87.63,672502.0,75.4885,75.523,75.3851,75.4799,672502.0
2020-03-10 11:30:00,87.62,87.65,87.45,87.48,1290898.0,75.4713,75.4971,75.3248,75.3507,1290898.0
2020-03-10 12:00:00,87.47,87.48,87.31,87.35,1118281.0,75.3421,75.3507,75.2043,75.2387,1118281.0
2020-03-10 12:30:00,87.35,87.38,87.25,87.26,1211488.0,75.2387,75.2645,75.1526,75.1612,1211488.0
2020-03-10 13:00:00,87.26,87.27,87.13,87.18,1130991.0,75.1612,75.1698,75.0492,75.0923,1130991.0
2020-03-10 13:30:00,87.18,87.23,87.05,87.06,975762.0,75.0923,75.1353,74.9803,74.9889,975762.0
2020-03-10 14:00:00,87.06,87.17,86.93,86.96,872707.0,74.9889,75.0837,74.8769,74.9028,872707.0
2020-03-10 14:30:00,86.96,86.99,86.84,86.88,1287829.0,74.9028,74.9286,74.7994,74.8339,1287829.0
2020-03-10 15:00:00,86.87,86.87,86.68,86.82,1106959.0,74.8253,74.8253,74.6616,74.7822,1106959.0
2020-03-10 15:30:00,86.81,86.87,86.59,86.65,1002736.0,74.7736,74.8253,74.5841,74.6358,1002736.0
2020-03-11 09:30:00,86.78,87.24,86.73,86.87,822429.0,74.7477,75.144,74.7047,74.8253,822429.0
2020-03-11 10:00:00,86.87,86.9,86.76,86.78,467318.0,74.8253,74.8511,74.7305,74.7477,467318.0
2020-03-11 10:30:00,86.78,86.79,86.63,86.64,803148.0,74.7477,74.7564,74.6185,74.6272,803148.0
2020-03-11 11:00:00,86.63,86.72,86.44,86.44,777248.0,74.6185,74.6961,74.4549,74.4549,777248.0
2020-03-11 11:30:00,86.44,86.46,86.16,86.22,513000.0,74.4549,74.4721,74.2137,74.2654,513000.0
2020-03-11 12:00:00,86.21,86.26,86.05,86.14,648751.0,74.2568,74.2998,74.119,74.1965,648751.0
2020-03-11 12:30:00,86.14,86.16,85.81,85.83,623524.0,74.1965,74.2137,73.9122,73.9295,623524.0
2020-03-11 13:00:00,85.84,85.93,85.77,85.88,386092.0,73.9381,74.0156,73.8778,73.9725,386092.0
2020-03-11 13:30:00,85.89,86.04,85.88,85.9,798784.0,73.9811,74.1103,73.9725,73.9898,798784.0
2020-03-11 14:00:00,85.9,85.92,85.72,85.73,764817.0,73.9898,74.007,73.8347,73.8433,764817.0
2020-03-11 14:30:00,85.73,85.76,85.51,85.53,931283.0,73.8433,73.8692,73.6538,73.6711,931283.0
2020-03-11 15:00:00,85.53,85.56,85.17,85.17,1298225.0,73.6711,73.6969,73.361,73.361,1298225.0
2020-03-11 15:30:00,85.17,85.19,84.87,84.92,1384936.0,73.361,73.3782,73.1026,73.1456,1384936.0
2020-03-12 09:30:00,83.48,83.96,76.49,82.76,1346324.0,71.9053,72.3187,65.8845,71.2851,1346324.0
2020-03-12 10:00:00,82.76,82.84,78.33,82.37,1438130.0,71.2851,71.354,67.4694,70.9492,1438130.0
2020-03-12 10:30:00,82.33,84.11,82.33,84.1,1619096.0,70.9147,72.4479,70.9147,72.4393,1619096.0
2020-03-12 11:00:00,84.13,84.32,83.88,83.95,747111.0,72.4652,72.6288,72.2498,72.3101,747111.0
2020-03-12 11:30:00,83.94,83.94,83.22,83.55,610465.0,72.3015,72.3015,71.6813,71.9656,610465.0
2020-03-12 12:00:00,83.56,83.67,83.5,83.56,418500.0,71.9742,72.069,71.9225,71.9742,418500.0
2020-03-12 12:30:00,83.57,84.4,83.55,84.4,551078.0,71.9828,72.6977,71.9656,72.6977,551078.0
2020-03-12 13:00:00,84.38,84.89,80.5,84.25,2205436.0,72.6805,73.1198,69.3385,72.5685,2205436.0
2020-03-12 13:30:00,84.24,84.25,83.73,83.79,916486.0,72.5599,72.5685,72.1206,72.1723,916486.0
2020-03-12 14:00:00,83.78,83.78,83.14,83.15,1570091.0,72.1637,72.1637,71.6124,71.621,1570091.0
2020-03-12 14:30:00,83.14,83.16,82.02,82.82,1073939.0,71.6124,71.6297,70.6477,71.3368,1073939.0
2020-03-12 15:00:00,82.84,82.85,79.71,80.22,1282984.0,71.354,71.3626,68.658,69.0973,1282984.0
2020-03-12 15:30:00,80.2,80.92,79.5,80.78,2654738.0,69.0801,69.7002,68.4771,69.5797,2654738.0
2020-03-13 09:30:00,81.69,82.33,81.5,81.92,1634351.0,70.3635,70.9147,70.1998,70.5616,1634351.0
2020-03-13 10:00:00,81.92,83.5,81.8,83.46,577687.0,70.5616,71.9225,70.4582,71.8881,577687.0
2020-03-13 10:30:00,83.48,83.74,83.19,83.63,576398.0,71.9053,72.1292,71.6555,72.0345,576398.0
2020-03-13 11:00:00,83.62,83.98,83.46,83.98,526425.0,72.0259,72.336,71.8881,72.336,526425.0
2020-03-13 11:30:00,83.98,84.2,83.84,84.11,485722.0,72.336,72.5255,72.2154,72.4479,485722.0
2020-03-13 12:00:00,84.14,84.45,84.11,84.3,445084.0,72.4738,72.7408,72.4479,72.6116,445084.0
2020-03-13 12:30:00,84.3,84.3,83.73,83.8,1958754.0,72.6116,72.6116,72.1206,72.1809,1958754.0
2020-03-13 13:00:00,83.79,83.8,83.36,83.36,1569335.0,72.1723,72.1809,71.8019,71.8019,1569335.0
2020-03-13 13:30:00,83.38,83.5,82.26,83.07,1812424.0,71.8192,71.9225,70.8545,71.5521,1812424.0
2020-03-13 14:00:00,83.09,83.97,83.01,83.41,664390.0,71.5694,72.3274,71.5005,71.845,664390.0
2020-03-13 14:30:00,83.39,83.77,83.35,83.46,445605.0,71.8278,72.1551,71.7933,71.8881,445605.0
2020-03-13 15:00:00,83.46,83.74,83.1,83.6,728558.0,71.8881,72.1292,71.578,72.0087,728558.0
2020-03-13 15:30:00,83.61,83.99,83.22,83.96,1294005.0,72.0173,72.3446,71.6813,72.3187,1294005.0
2020-03-16 09:30:00,81.32,82.12,79.51,82.1,755421.0,70.0448,70.7339,68.4857,70.7166,755421.0
2020-03-16 10:00:00,82.11,82.96,82.1,82.94,660692.0,70.7252,71.4574,70.7166,71.4402,660692.0
2020-03-16 10:30:00,82.95,83.67,82.94,83.58,746190.0,71.4488,72.069,71.4402,71.9914,746190.0
2020-03-16 11:00:00,83.57,84.08,83.56,83.91,458629.0,71.9828,72.4221,71.9742,72.2757,458629.0
2020-03-16 11:30:00,83.91,83.92,83.65,83.79,519505.0,72.2757,72.2843,72.0517,72.1723,519505.0
2020-03-16 12:00:00,83.79,83.97,83.75,83.96,278406.0,72.1723,72.3274,72.1379,72.3187,278406.0
2020-03-16 12:30:00,83.96,84.29,83.95,84.21,629658.0,72.3187,72.603,72.3101,72.5341,629658.0
2020-03-16 13:00:00,84.19,84.38,84.15,84.38,577846.0,72.5169,72.6805,72.4824,72.6805,577846.0
2020-03-16 13:30:00,84.38,84.48,84.32,84.42,554567.0,72.6805,72.7666,72.6288,72.715,554567.0
2020-03-16 14:00:00,84.42,84.65,84.23,84.27,738496.0,72.715,72.9131,72.5513,72.5858,738496.0
2020-03-16 14:30:00,84.28,84.51,84.22,84.5,674126.0,72.5944,72.7925,72.5427,72.7839,674126.0
2020-03-16 15:00:00,84.5,84.58,84.43,84.58,614381.0,72.7839,72.8528,72.7236,72.8528,614381.0
2020-03-16 15:30:00,84.58,84.65,84.47,84.6,768708.0,72.8528,72.9131,72.758,72.87,768708.0
2020-03-17 09:30:00,83.55,84.19,83.08,84.14,1003675.0,71.9656,72.5169,71.5608,72.4738,1003675.0
2020-03-17 10:00:00,84.14,84.47,84.11,84.41,462895.0,72.4738,72.758,72.4479,72.7063,462895.0
2020-03-17 10:30:00,84.4,84.58,84.38,84.5,1194304.0,72.6977,72.8528,72.6805,72.7839,1194304.0
2020-03-17 11:00:00,84.5,84.72,84.45,84.5,810647.0,72.7839,72.9734,72.7408,72.7839,810647.0
2020-03-17 11:30:00,84.5,84.59,84.44,84.46,673059.0,72.7839,72.8614,72.7322,72.7494,673059.0
2020-03-17 12:00:00,84.46,84.62,84.36,84.43,422675.0,72.7494,72.8872,72.6633,72.7236,422675.0
2020-03-17 12:30:00,84.46,84.53,84.37,84.43,304082.0,72.7494,72.8097,72.6719,72.7236,304082.0
2020-03-17 13:00:00,84.44,84.46,84.13,84.14,1364298.0,72.7322,72.7494,72.4652,72.4738,1364298.0
2020-03-17 13:30:00,84.14,84.17,83.66,83.73,1394872.0,72.4738,72.4996,72.0603,72.1206,1394872.0
2020-03-17 14:00:00,83.72,83.84,83.71,83.79,1572226.0,72.112,72.2154,72.1034,72.1723,1572226.0
2020-03-17 14:30:00,83.78,83.79,83.13,83.13,1453292.0,72.1637,72.1723,71.6038,71.6038,1453292.0
2020-03-17 15:00:00,83.13,83.13,82.79,82.87,1454533.0,71.6038,71.6038,71.311,71.3799,1454533.0
2020-03-17 15:30:00,82.87,83.06,82.82,82.92,1146555.0,71.3799,71.5435,71.3368,71.4229,1146555.0
2020-03-18 09:30:00,81.44,82.15,81.42,82.13,600105.0,70.1481,70.7597,70.1309,70.7425,600105.0
2020-03-18 10:00:00,82.13,82.63,82.11,82.61,572543.0,70.7425,71.1731,70.7252,71.1559,572543.0
2020-03-18 10:30:00,82.61,82.67,82.03,82.04,477057.0,71.1559,71.2076,70.6563,70.665,477057.0
2020-03-18 11:00:00,82.04,82.14,81.78,81.8,581833.0,70.665,70.7511,70.441,70.4582,581833.0
2020-03-18 11:30:00,81.8,81.85,81.4,81.54,461939.0,70.4582,70.5013,70.1137,70.2343,461939.0
2020-03-18 12:00:00,81.54,81.89,81.46,81.65,1433802.0,70.2343,70.5358,70.1654,70.329,1433802.0
2020-03-18 12:30:00,81.61,81.74,81.57,81.63,469225.0,70.2946,70.4065,70.2601,70.3118,469225.0
2020-03-18 13:00:00,81.51,81.6,81.25,81.27,295921.0,70.2084,70.286,69.9845,70.0017,295921.0
2020-03-18 13:30:00,81.26,81.32,81.06,81.17,731832.0,69.9931,70.0448,69.8208,69.9156,731832.0
2020-03-18 14:00:00,81.17,81.18,80.85,80.91,1321704.0,69.9156,69.9242,69.64,69.6916,1321704.0
2020-03-18 14:30:00,80.91,80.93,80.31,80.75,841589.0,69.6916,69.7089,69.1748,69.5538,841589.0
2020-03-18 15:00:00,80.77,80.96,80.63,80.66,761772.0,69.571,69.7347,69.4505,69.4763,761772.0
2020-03-18 15:30:00,80.65,81.13,80.65,80.99,905700.0,69.4677,69.8811,69.4677,69.7605,905700.0
2020-03-19 09:30:00,79.74,80.7,79.58,80.26,1330145.0,68.6839,69.5107,68.546,69.1318,1330145.0
2020-03-19 10:00:00,80.19,80.49,79.94,80.44,1040434.0,69.0715,69.3299,68.8561,69.2868,1040434.0
2020-03-19 10:30:00,80.43,80.56,80.23,80.25,377097.0,69.2782,69.3902,69.1059,69.1231,377097.0
2020-03-19 11:00:00,80.24,80.73,80.22,80.7,451864.0,69.1145,69.5366,69.0973,69.5107,451864.0
2020-03-19 11:30:00,80.67,80.88,80.54,80.64,668854.0,69.4849,69.6658,69.3729,69.4591,668854.0
2020-03-19 12:00:00,80.64,80.89,80.64,80.76,256345.0,69.4591,69.6744,69.4591,69.5624,256345.0
2020-03-19 12:30:00,80.78,80.93,80.71,80.74,579055.0,69.5797,69.7089,69.5194,69.5452,579055.0
2020-03-19 13:00:00,80.74,81.39,80.74,81.38,530662.0,69.5452,70.1051,69.5452,70.0965,530662.0
2020-03-19 13:30:00,81.38,81.59,81.36,81.53,742375.0,70.0965,70.2773,70.0792,70.2257,742375.0
2020-03-19 14:00:00,81.52,81.55,81.37,81.4,885668.0,70.2171,70.2429,70.0879,70.1137,885668.0
2020-03-19 14:30:00,81.4,81.4,81.03,81.11,1099211.0,70.1137,70.1137,69.795,69.8639,1099211.0
2020-03-19 15:00:00,81.11,81.3,80.99,81.18,749365.0,69.8639,70.0276,69.7605,69.9242,749365.0
2020-03-19 15:30:00,81.16,81.19,80.79,80.82,1347606.0,69.907,69.9328,69.5883,69.6141,1347606.0
2020-03-20 09:30:00,80.7,81.24,80.69,81.16,937378.0,69.5107,69.9759,69.5021,69.907,937378.0
2020-03-20 10:00:00,81.15,81.49,81.12,81.37,512474.0,69.8984,70.1912,69.8725,70.0879,512474.0
2020-03-20 10:30:00,81.37,81.69,81.34,81.63,460706.0,70.0879,70.3635,70.062,70.3118,460706.0
2020-03-20 11:00:00,81.64,81.93,81.63,81.8,589834.0,70.3204,70.5702,70.3118,70.4582,589834.0
2020-03-20 11:30:00,81.78,82.17,81.7,82.07,450818.0,70.441,70.7769,70.3721,70.6908,450818.0
2020-03-20 12:00:00,82.08,82.09,81.92,82.03,378233.0,70.6994,70.708,70.5616,70.6563,378233.0
2020-03-20 12:30:00,82.04,82.42,82.04,82.2,681512.0,70.665,70.9923,70.665,70.8028,681512.0
2020-03-20 13:00:00,82.21,82.44,82.13,82.23,681861.0,70.8114,71.0095,70.7425,70.8286,681861.0
2020-03-20 13:30:00,82.23,82.55,82.11,82.23,543568.0,70.8286,71.1042,70.7252,70.8286,543568.0
2020-03-20 14:00:00,82.23,82.25,81.89,82.0,868434.0,70.8286,70.8458,70.5358,70.6305,868434.0
2020-03-20 14:30:00,82.06,82.06,81.76,81.93,612750.0,70.6822,70.6822,70.4238,70.5702,612750.0
2020-03-20 15:00:00,81.93,81.93,81.62,81.91,820091.0,70.5702,70.5702,70.3032,70.553,820091.0
2020-03-20 15:30:00,81.91,82.21,81.6,82.17,964385.0,70.553,70.8114,70.286,70.7769,964385.0
2020-03-23 09:30:00,81.21,83.06,81.2,82.99,1243128.0,69.95,71.5435,69.9414,71.4832,1243128.0
2020-03-23 10:00:00,82.99,83.48,82.84,83.42,626968.0,71.4832,71.9053,71.354,71.8536,626968.0
2020-03-23 10:30:00,83.42,83.6,83.37,83.54,1160938.0,71.8536,72.0087,71.8105,71.957,1160938.0
2020-03-23 11:00:00,83.54,83.6,83.51,83.57,661797.0,71.957,72.0087,71.9311,71.9828,661797.0
2020-03-23 11:30:00,83.56,83.59,83.37,83.41,490165.0,71.9742,72.0,71.8105,71.845,490165.0
2020-03-23 12:00:00,83.4,83.57,83.39,83.43,713912.0,71.8364,71.9828,71.8278,71.8622,713912.0
2020-03-23 12:30:00,83.44,83.67,83.26,83.62,654512.0,71.8708,72.069,71.7158,72.0259,654512.0
2020-03-23 13:00:00,83.62,83.76,83.58,83.71,406216.0,72.0259,72.1465,71.9914,72.1034,406216.0
2020-03-23 13:30:00,83.75,83.92,83.58,83.71,468341.0,72.1379,72.2843,71.9914,72.1034,468341.0
2020-03-23 14:00:00,83.71,83.94,83.7,83.8,690319.0,72.1034,72.3015,72.0948,72.1809,690319.0
2020-03-23 14:30:00,83.8,83.85,83.6,83.79,420813.0,72.1809,72.224,72.0087,72.1723,420813.0
2020-03-23 15:00:00,83.79,83.91,83.69,83.75,679773.0,72.1723,72.2757,72.0862,72.1379,679773.0
2020-03-23 15:30:00,83.74,83.97,83.6,83.97,1534800.0,72.1292,72.3274,72.0087,72.3274,1534800.0
2020-03-24 09:30:00,82.95,83.94,82.74,83.87,679717.0,71.4488,72.3015,71.2679,72.2412,679717.0
2020-03-24 10:00:00,83.87,84.07,83.78,84.05,1932909.0,72.2412,72.4135,72.1637,72.3963,1932909.0
2020-03-24 10:30:00,84.06,84.24,84.02,84.18,385107.0,72.4049,72.5599,72.3704,72.5082,385107.0
2020-03-24 11:00:00,84.18,84.2,83.95,84.0,508823.0,72.5082,72.5255,72.3101,72.3532,508823.0
2020-03-24 11:30:00,84.01,84.16,83.72,84.11,630327.0,72.3618,72.491,72.112,72.4479,630327.0
2020-03-24 12:00:00,84.12,84.15,83.88,83.94,226032.0,72.4566,72.4824,72.2498,72.3015,226032.0
2020-03-24 12:30:00,83.94,83.97,83.8,83.91,422442.0,72.3015,72.3274,72.1809,72.2757,422442.0
2020-03-24 13:00:00,83.91,84.12,83.87,84.07,306815.0,72.2757,72.4566,72.2412,72.4135,306815.0
2020-03-24 13:30:00,84.07,84.1,83.98,84.07,733816.0,72.4135,72.4393,72.336,72.4135,733816.0
2020-03-24 14:00:00,84.07,84.08,83.89,83.94,526540.0,72.4135,72.4221,72.2584,72.3015,526540.0
2020-03-24 14:30:00,83.94,84.12,83.91,84.11,544481.0,72.3015,72.4566,72.2757,72.4479,544481.0
2020-03-24 15:00:00,84.1,84.2,83.95,84.02,1001979.0,72.4393,72.5255,72.3101,72.3704,1001979.0
2020-03-24 15:30:00,84.02,84.18,83.97,84.09,1109605.0,72.3704,72.5082,72.3274,72.4307,1109605.0
2020-03-25 09:30:00,84.17,84.73,84.14,84.55,642647.0,72.4996,72.982,72.4738,72.8269,642647.0
2020-03-25 10:00:00,84.55,84.64,84.45,84.56,774700.0,72.8269,72.9045,72.7408,72.8355,774700.0
2020-03-25 10:30:00,84.56,84.65,84.47,84.63,465380.0,72.8355,72.9131,72.758,72.8958,465380.0
2020-03-25 11:00:00,84.64,84.66,84.53,84.62,348227.0,72.9045,72.9217,72.8097,72.8872,348227.0
2020-03-25 11:30:00,84.62,84.63,84.52,84.6,460383.0,72.8872,72.8958,72.8011,72.87,460383.0
2020-03-25 12:00:00,84.6,84.84,84.57,84.83,765866.0,72.87,73.0767,72.8442,73.0681,765866.0
2020-03-25 12:30:00,84.83,84.94,84.76,84.93,592601.0,73.0681,73.1629,73.0078,73.1542,592601.0
2020-03-25 13:00:00,84.93,85.18,84.92,85.15,555497.0,73.1542,73.3696,73.1456,73.3437,555497.0
2020-03-25 13:30:00,85.15,85.65,85.14,85.35,918305.0,73.3437,73.7744,73.3351,73.516,918305.0
2020-03-25 14:00:00,85.34,85.37,85.09,85.11,513852.0,73.5074,73.5332,73.2921,73.3093,513852.0
2020-03-25 14:30:00,85.13,85.28,84.92,85.0,1400543.0,73.3265,73.4557,73.1456,73.2145,1400543.0
2020-03-25 15:00:00,84.99,85.18,84.81,85.03,679023.0,73.2059,73.3696,73.0509,73.2404,679023.0
2020-03-25 15:30:00,85.03,85.28,85.01,85.23,1163872.0,73.2404,73.4557,73.2232,73.4127,1163872.0
2020-03-26 09:30:00,85.05,85.43,85.04,85.26,679151.0,73.2576,73.5849,73.249,73.4385,679151.0
2020-03-26 10:00:00,85.26,85.33,85.15,85.23,935017.0,73.4385,73.4988,73.3437,73.4127,935017.0
2020-03-26 10:30:00,85.22,85.4,85.21,85.32,543004.0,73.404,73.5591,73.3954,73.4902,543004.0
2020-03-26 11:00:00,85.32,85.4,85.2,85.24,489383.0,73.4902,73.5591,73.3868,73.4213,489383.0
2020-03-26 11:30:00,85.23,85.32,85.19,85.23,630436.0,73.4127,73.4902,73.3782,73.4127,630436.0
2020-03-26 12:00:00,85.23,85.43,85.22,85.41,698445.0,73.4127,73.5849,73.404,73.5677,698445.0
2020-03-26 12:30:00,85.41,85.45,85.33,85.37,466036.0,73.5677,73.6021,73.4988,73.5332,466036.0
2020-03-26 13:00:00,85.37,85.55,85.35,85.51,619188.0,73.5332,73.6883,73.516,73.6538,619188.0
2020-03-26 13:30:00,85.51,85.61,85.46,85.51,602350.0,73.6538,73.74,73.6108,73.6538,602350.0
2020-03-26 14:00:00,85.49,85.55,85.41,85.47,690129.0,73.6366,73.6883,73.5677,73.6194,690129.0
2020-03-26 14:30:00,85.48,85.55,85.31,85.31,947724.0,73.628,73.6883,73.4816,73.4816,947724.0
2020-03-26 15:00:00,85.3,85.35,85.25,85.33,890755.0,73.4729,73.516,73.4299,73.4988,890755.0
2020-03-26 15:30:00,85.33,85.69,85.27,85.63,1154666.0,73.4988,73.8089,73.4471,73.7572,1154666.0
2020-03-27 09:30:00,85.36,85.83,85.21,85.67,385726.0,73.5246,73.9295,73.3954,73.7916,385726.0
2020-03-27 10:00:00,85.66,85.69,85.55,85.61,490131.0,73.783,73.8089,73.6883,73.74,490131.0
2020-03-27 10:30:00,85.63,85.82,85.58,85.81,393659.0,73.7572,73.9208,73.7141,73.9122,393659.0
2020-03-27 11:00:00,85.8,85.82,85.63,85.7,370621.0,73.9036,73.9208,73.7572,73.8175,370621.0
2020-03-27 11:30:00,85.7,85.77,85.68,85.77,151330.0,73.8175,73.8778,73.8003,73.8778,151330.0
2020-03-27 12:00:00,85.77,85.83,85.74,85.81,263765.0,73.8778,73.9295,73.8519,73.9122,263765.0
2020-03-27 12:30:00,85.81,85.87,85.8,85.84,208945.0,73.9122,73.9639,73.9036,73.9381,208945.0
2020-03-27 13:00:00,85.84,85.93,85.76,85.77,235033.0,73.9381,74.0156,73.8692,73.8778,235033.0
2020-03-27 13:30:00,85.78,85.87,85.77,85.84,298595.0,73.8864,73.9639,73.8778,73.9381,298595.0
2020-03-27 14:00:00,85.83,85.88,85.77,85.85,466173.0,73.9295,73.9725,73.8778,73.9467,466173.0
2020-03-27 14:30:00,85.86,85.9,85.8,85.86,319543.0,73.9553,73.9898,73.9036,73.9553,319543.0
2020-03-27 15:00:00,85.86,86.05,85.85,86.04,480204.0,73.9553,74.119,73.9467,74.1103,480204.0
2020-03-27 15:30:00,86.04,86.15,85.99,86.03,591747.0,74.1103,74.2051,74.0673,74.1017,591747.0
2020-03-30 09:30:00,86.02,86.41,86.02,86.39,1516599.0,74.0931,74.429,74.0931,74.4118,1516599.0
2020-03-30 10:00:00,86.4,86.49,86.35,86.45,338205.0,74.4204,74.498,74.3774,74.4635,338205.0
2020-03-30 10:30:00,86.45,86.55,86.42,86.5,337742.0,74.4635,74.5496,74.4377,74.5066,337742.0
2020-03-30 11:00:00,86.49,86.51,86.38,86.46,396016.0,74.498,74.5152,74.4032,74.4721,396016.0
2020-03-30 11:30:00,86.46,86.47,86.35,86.39,324840.0,74.4721,74.4807,74.3774,74.4118,324840.0
2020-03-30 12:00:00,86.38,86.52,86.38,86.52,270665.0,74.4032,74.5238,74.4032,74.5238,270665.0
2020-03-30 12:30:00,86.51,86.56,86.46,86.49,315101.0,74.5152,74.5582,74.4721,74.498,315101.0
2020-03-30 13:00:00,86.49,86.57,86.43,86.44,220888.0,74.498,74.5669,74.4463,74.4549,220888.0
2020-03-30 13:30:00,86.43,86.44,86.28,86.36,236644.0,74.4463,74.4549,74.3171,74.386,236644.0
2020-03-30 14:00:00,86.36,86.38,86.25,86.38,299830.0,74.386,74.4032,74.2912,74.4032,299830.0
2020-03-30 14:30:00,86.38,86.45,86.21,86.23,383841.0,74.4032,74.4635,74.2568,74.274,383841.0
2020-03-30 15:00:00,86.23,86.25,86.12,86.15,380803.0,74.274,74.2912,74.1793,74.2051,380803.0
2020-03-30 15:30:00,86.16,86.25,86.11,86.14,702572.0,74.2137,74.2912,74.1706,74.1965,702572.0
2020-03-31 09:30:00,86.25,86.4,86.04,86.18,530558.0,74.2912,74.4204,74.1103,74.2309,530558.0
2020-03-31 10:00:00,86.17,86.26,86.16,86.24,663975.0,74.2223,74.2998,74.2137,74.2826,663975.0
2020-03-31 10:30:00,86.24,86.32,86.19,86.22,301630.0,74.2826,74.3515,74.2395,74.2654,301630.0
2020-03-31 11:00:00,86.22,86.3,86.19,86.27,211516.0,74.2654,74.3343,74.2395,74.3085,211516.0
2020-03-31 11:30:00,86.27,86.33,86.24,86.3,186911.0,74.3085,74.3601,74.2826,74.3343,186911.0
2020-03-31 12:00:00,86.29,86.37,86.25,86.29,200366.0,74.3257,74.3946,74.2912,74.3257,200366.0
2020-03-31 12:30:00,86.28,86.37,86.23,86.35,218178.0,74.3171,74.3946,74.274,74.3774,218178.0
2020-03-31 13:00:00,86.34,86.38,86.29,86.34,191515.0,74.3687,74.4032,74.3257,74.3687,191515.0
2020-03-31 13:30:00,86.34,86.42,86.32,86.39,444357.0,74.3687,74.4377,74.3515,74.4118,444357.0
2020-03-31 14:00:00,86.39,86.4,86.23,86.31,510394.0,74.4118,74.4204,74.274,74.3429,510394.0
2020-03-31 14:30:00,86.31,86.41,86.2,86.2,422010.0,74.3429,74.429,74.2482,74.2482,422010.0
2020-03-31 15:00:00,86.21,86.29,86.0,86.09,1227873.0,74.2568,74.3257,74.0759,74.1534,1227873.0
2020-03-31 15:30:00,86.06,86.2,85.82,85.99,3015448.0,74.1276,74.2482,73.9208,74.0673,3015448.0
2020-04-01 09:30:00,86.12,86.26,85.87,85.91,678685.0,74.3443,74.4652,74.1285,74.163,678685.0
2020-04-01 10:00:00,85.9,85.96,85.8,85.85,550058.0,74.1544,74.2062,74.0681,74.1112,550058.0
2020-04-01 10:30:00,85.84,85.97,85.82,85.92,283057.0,74.1026,74.2148,74.0853,74.1716,283057.0
2020-04-01 11:00:00,85.92,85.95,85.86,85.89,182608.0,74.1716,74.1975,74.1199,74.1458,182608.0
2020-04-01 11:30:00,85.88,85.89,85.78,85.86,260214.0,74.1371,74.1458,74.0508,74.1199,260214.0
2020-04-01 12:00:00,85.86,85.88,85.83,85.84,309281.0,74.1199,74.1371,74.094,74.1026,309281.0
2020-04-01 12:30:00,85.85,85.86,85.75,85.75,411324.0,74.1112,74.1199,74.0249,74.0249,411324.0
2020-04-01 13:00:00,85.76,85.78,85.67,85.71,340445.0,74.0335,74.0508,73.9558,73.9904,340445.0
2020-04-01 13:30:00,85.72,85.74,85.63,85.63,217547.0,73.999,74.0163,73.9213,73.9213,217547.0
2020-04-01 14:00:00,85.64,85.72,85.61,85.68,183161.0,73.9299,73.999,73.904,73.9645,183161.0
2020-04-01 14:30:00,85.7,85.72,85.55,85.56,407509.0,73.9817,73.999,73.8522,73.8609,407509.0
2020-04-01 15:00:00,85.57,85.73,85.55,85.72,523532.0,73.8695,74.0076,73.8522,73.999,523532.0
2020-04-01 15:30:00,85.72,85.83,85.6,85.6,1182390.0,73.999,74.094,73.8954,73.8954,1182390.0
2020-04-02 09:30:00,86.12,86.17,85.96,86.05,877355.0,74.3443,74.3875,74.2062,74.2839,877355.0
2020-04-02 10:00:00,86.04,86.14,86.01,86.08,302430.0,74.2752,74.3616,74.2493,74.3098,302430.0
2020-04-02 10:30:00,86.08,86.18,86.06,86.14,655113.0,74.3098,74.3961,74.2925,74.3616,655113.0
2020-04-02 11:00:00,86.14,86.16,86.01,86.12,1027703.0,74.3616,74.3788,74.2493,74.3443,1027703.0
2020-04-02 11:30:00,86.11,86.16,86.09,86.15,330039.0,74.3357,74.3788,74.3184,74.3702,330039.0
2020-04-02 12:00:00,86.14,86.14,86.03,86.04,168625.0,74.3616,74.3616,74.2666,74.2752,168625.0
2020-04-02 12:30:00,86.04,86.15,86.02,86.06,345800.0,74.2752,74.3702,74.258,74.2925,345800.0
2020-04-02 13:00:00,86.05,86.09,85.98,86.0,136517.0,74.2839,74.3184,74.2234,74.2407,136517.0
2020-04-02 13:30:00,85.99,86.03,85.96,85.98,326431.0,74.2321,74.2666,74.2062,74.2234,326431.0
2020-04-02 14:00:00,85.98,86.03,85.89,85.98,359666.0,74.2234,74.2666,74.1458,74.2234,359666.0
2020-04-02 14:30:00,85.98,86.03,85.92,85.95,402205.0,74.2234,74.2666,74.1716,74.1975,402205.0
2020-04-02 15:00:00,85.95,85.99,85.89,85.97,688897.0,74.1975,74.2321,74.1458,74.2148,688897.0
2020-04-02 15:30:00,85.98,86.13,85.92,86.07,525371.0,74.2234,74.3529,74.1716,74.3011,525371.0
2020-04-03 09:30:00,86.05,86.13,86.0,86.06,413292.0,74.2839,74.3529,74.2407,74.2925,413292.0
2020-04-03 10:00:00,86.06,86.09,85.99,86.01,597760.0,74.2925,74.3184,74.2321,74.2493,597760.0
2020-04-03 10:30:00,86.01,86.03,85.97,86.02,161671.0,74.2493,74.2666,74.2148,74.258,161671.0
2020-04-03 11:00:00,86.02,86.05,85.97,86.03,212156.0,74.258,74.2839,74.2148,74.2666,212156.0
2020-04-03 11:30:00,86.02,86.03,85.98,86.0,241951.0,74.258,74.2666,74.2234,74.2407,241951.0
2020-04-03 12:00:00,86.0,86.03,85.98,86.03,183342.0,74.2407,74.2666,74.2234,74.2666,183342.0
2020-04-03 12:30:00,86.03,86.08,86.0,86.06,311673.0,74.2666,74.3098,74.2407,74.2925,311673.0
2020-04-03 13:00:00,86.06,86.08,86.03,86.06,137361.0,74.2925,74.3098,74.2666,74.2925,137361.0
2020-04-03 13:30:00,86.06,86.1,86.03,86.05,206636.0,74.2925,74.327,74.2666,74.2839,206636.0
2020-04-03 14:00:00,86.05,86.12,86.04,86.11,319383.0,74.2839,74.3443,74.2752,74.3357,319383.0
2020-04-03 14:30:00,86.11,86.11,86.01,86.04,329428.0,74.3357,74.3357,74.2493,74.2752,329428.0
2020-04-03 15:00:00,86.04,86.06,85.83,85.9,357049.0,74.2752,74.2925,74.094,74.1544,357049.0
2020-04-03 15:30:00,85.91,85.97,85.89,85.97,489525.0,74.163,74.2148,74.1458,74.2148,489525.0
2020-04-06 09:30:00,86.3,86.3,86.0,86.13,525283.0,74.4997,74.4997,74.2407,74.3529,525283.0
2020-04-06 10:00:00,86.13,86.16,86.05,86.11,266483.0,74.3529,74.3788,74.2839,74.3357,266483.0
2020-04-06 10:30:00,86.1,86.12,86.02,86.02,261618.0,74.327,74.3443,74.258,74.258,261618.0
2020-04-06 11:00:00,86.02,86.1,86.02,86.06,482356.0,74.258,74.327,74.258,74.2925,482356.0
2020-04-06 11:30:00,86.06,86.13,86.03,86.1,320015.0,74.2925,74.3529,74.2666,74.327,320015.0
2020-04-06 12:00:00,86.08,86.2,86.07,86.19,333091.0,74.3098,74.4134,74.3011,74.4047,333091.0
2020-04-06 12:30:00,86.19,86.2,86.15,86.16,125436.0,74.4047,74.4134,74.3702,74.3788,125436.0
2020-04-06 13:00:00,86.17,86.17,86.12,86.14,174787.0,74.3875,74.3875,74.3443,74.3616,174787.0
2020-04-06 13:30:00,86.14,86.14,86.09,86.1,207882.0,74.3616,74.3616,74.3184,74.327,207882.0
2020-04-06 14:00:00,86.11,86.13,86.08,86.11,271384.0,74.3357,74.3529,74.3098,74.3357,271384.0
2020-04-06 14:30:00,86.11,86.14,86.07,86.09,231021.0,74.3357,74.3616,74.3011,74.3184,231021.0
2020-04-06 15:00:00,86.09,86.18,86.06,86.17,354364.0,74.3184,74.3961,74.2925,74.3875,354364.0
2020-04-06 15:30:00,86.16,86.25,86.13,86.25,551814.0,74.3788,74.4565,74.3529,74.4565,551814.0
2020-04-07 09:30:00,86.23,86.27,86.07,86.13,508936.0,74.4393,74.4738,74.3011,74.3529,508936.0
2020-04-07 10:00:00,86.12,86.24,86.12,86.21,763279.0,74.3443,74.4479,74.3443,74.422,763279.0
2020-04-07 10:30:00,86.21,86.27,86.17,86.25,571706.0,74.422,74.4738,74.3875,74.4565,571706.0
2020-04-07 11:00:00,86.25,86.26,86.17,86.22,278690.0,74.4565,74.4652,74.3875,74.4306,278690.0
2020-04-07 11:30:00,86.22,86.22,86.09,86.09,322021.0,74.4306,74.4306,74.3184,74.3184,322021.0
2020-04-07 12:00:00,86.09,86.13,86.07,86.13,406156.0,74.3184,74.3529,74.3011,74.3529,406156.0
2020-04-07 12:30:00,86.12,86.14,86.06,86.12,296396.0,74.3443,74.3616,74.2925,74.3443,296396.0
2020-04-07 13:00:00,86.12,86.14,86.06,86.14,255029.0,74.3443,74.3616,74.2925,74.3616,255029.0
2020-04-07 13:30:00,86.14,86.16,86.11,86.14,402543.0,74.3616,74.3788,74.3357,74.3616,402543.0
2020-04-07 14:00:00,86.13,86.26,86.13,86.23,417417.0,74.3529,74.4652,74.3529,74.4393,417417.0
2020-04-07 14:30:00,86.22,86.3,86.2,86.24,465772.0,74.4306,74.4997,74.4134,74.4479,465772.0
2020-04-07 15:00:00,86.23,86.25,86.15,86.25,357036.0,74.4393,74.4565,74.3702,74.4565,357036.0
2020-04-07 15:30:00,86.25,86.39,86.24,86.3,719681.0,74.4565,74.5774,74.4479,74.4997,719681.0
2020-04-08 09:30:00,86.3,86.32,86.2,86.24,369099.0,74.4997,74.517,74.4134,74.4479,369099.0
2020-04-08 10:00:00,86.25,86.32,86.24,86.31,270440.0,74.4565,74.517,74.4479,74.5083,270440.0
2020-04-08 10:30:00,86.31,86.41,86.3,86.4,439426.0,74.5083,74.5946,74.4997,74.586,439426.0
2020-04-08 11:00:00,86.39,86.47,86.37,86.45,377775.0,74.5774,74.6464,74.5601,74.6292,377775.0
2020-04-08 11:30:00,86.45,86.49,86.44,86.45,277768.0,74.6292,74.6637,74.6205,74.6292,277768.0
2020-04-08 12:00:00,86.46,86.48,86.42,86.46,242677.0,74.6378,74.6551,74.6033,74.6378,242677.0
2020-04-08 12:30:00,86.45,86.49,86.43,86.45,283339.0,74.6292,74.6637,74.6119,74.6292,283339.0
2020-04-08 13:00:00,86.45,86.49,86.41,86.47,393405.0,74.6292,74.6637,74.5946,74.6464,393405.0
2020-04-08 13:30:00,86.47,86.5,86.47,86.49,289091.0,74.6464,74.6723,74.6464,74.6637,289091.0
2020-04-08 14:00:00,86.49,86.5,86.44,86.5,256284.0,74.6637,74.6723,74.6205,74.6723,256284.0
2020-04-08 14:30:00,86.5,86.51,86.45,86.46,357153.0,74.6723,74.681,74.6292,74.6378,357153.0
2020-04-08 15:00:00,86.47,86.5,86.42,86.48,412567.0,74.6464,74.6723,74.6033,74.6551,412567.0
2020-04-08 15:30:00,86.48,86.53,86.42,86.53,401167.0,74.6551,74.6982,74.6033,74.6982,401167.0
2020-04-09 09:30:00,86.75,87.2,86.75,87.06,458686.0,74.8882,75.2766,74.8882,75.1558,458686.0
2020-04-09 10:00:00,87.06,87.29,87.05,87.22,351388.0,75.1558,75.3543,75.1471,75.2939,351388.0
2020-04-09 10:30:00,87.21,87.26,87.14,87.16,355690.0,75.2853,75.3284,75.2248,75.2421,355690.0
2020-04-09 11:00:00,87.17,87.3,87.16,87.28,218697.0,75.2507,75.363,75.2421,75.3457,218697.0
2020-04-09 11:30:00,87.28,87.35,87.25,87.32,245284.0,75.3457,75.4061,75.3198,75.3802,245284.0
2020-04-09 12:00:00,87.33,87.4,87.32,87.36,386058.0,75.3889,75.4493,75.3802,75.4147,386058.0
2020-04-09 12:30:00,87.36,87.37,87.31,87.31,250936.0,75.4147,75.4234,75.3716,75.3716,250936.0
2020-04-09 13:00:00,87.31,87.36,87.27,87.35,291845.0,75.3716,75.4147,75.3371,75.4061,291845.0
2020-04-09 13:30:00,87.35,87.39,87.3,87.38,263256.0,75.4061,75.4406,75.363,75.432,263256.0
2020-04-09 14:00:00,87.38,87.42,87.3,87.41,529854.0,75.432,75.4665,75.363,75.4579,529854.0
2020-04-09 14:30:00,87.41,87.44,87.29,87.34,428029.0,75.4579,75.4838,75.3543,75.3975,428029.0
2020-04-09 15:00:00,87.33,87.39,87.28,87.36,433095.0,75.3889,75.4406,75.3457,75.4147,433095.0
2020-04-09 15:30:00,87.36,87.46,87.35,87.46,630582.0,75.4147,75.5011,75.4061,75.5011,630582.0
2020-04-13 09:30:00,87.39,87.39,87.1,87.17,593430.0,75.4406,75.4406,75.1903,75.2507,593430.0
2020-04-13 10:00:00,87.17,87.19,87.04,87.05,477038.0,75.2507,75.268,75.1385,75.1471,477038.0
2020-04-13 10:30:00,87.04,87.05,86.94,86.97,603684.0,75.1385,75.1471,75.0522,75.0781,603684.0
2020-04-13 11:00:00,86.98,87.11,86.94,87.06,697763.0,75.0867,75.1989,75.0522,75.1558,697763.0
2020-04-13 11:30:00,87.07,87.2,87.05,87.17,551668.0,75.1644,75.2766,75.1471,75.2507,551668.0
2020-04-13 12:00:00,87.16,87.27,87.16,87.25,342567.0,75.2421,75.3371,75.2421,75.3198,342567.0
2020-04-13 12:30:00,87.24,87.25,87.2,87.24,424367.0,75.3112,75.3198,75.2766,75.3112,424367.0
2020-04-13 13:00:00,87.24,87.26,87.2,87.23,275134.0,75.3112,75.3284,75.2766,75.3025,275134.0
2020-04-13 13:30:00,87.23,87.25,87.2,87.2,337077.0,75.3025,75.3198,75.2766,75.2766,337077.0
2020-04-13 14:00:00,87.21,87.25,87.16,87.17,434337.0,75.2853,75.3198,75.2421,75.2507,434337.0
2020-04-13 14:30:00,87.17,87.21,87.13,87.15,331298.0,75.2507,75.2853,75.2162,75.2335,331298.0
2020-04-13 15:00:00,87.15,87.2,87.11,87.13,316277.0,75.2335,75.2766,75.1989,75.2162,316277.0
2020-04-13 15:30:00,87.13,87.19,87.07,87.19,579601.0,75.2162,75.268,75.1644,75.268,579601.0
2020-04-14 09:30:00,87.39,87.39,87.21,87.25,1012098.0,75.4406,75.4406,75.2853,75.3198,1012098.0
2020-04-14 10:00:00,87.25,87.27,87.21,87.21,324306.0,75.3198,75.3371,75.2853,75.2853,324306.0
2020-04-14 10:30:00,87.21,87.25,87.2,87.2,180449.0,75.2853,75.3198,75.2766,75.2766,180449.0
2020-04-14 11:00:00,87.2,87.25,87.18,87.23,1234621.0,75.2766,75.3198,75.2594,75.3025,1234621.0
2020-04-14 11:30:00,87.23,87.25,87.2,87.23,204171.0,75.3025,75.3198,75.2766,75.3025,204171.0
2020-04-14 12:00:00,87.23,87.3,87.22,87.29,230493.0,75.3025,75.363,75.2939,75.3543,230493.0
2020-04-14 12:30:00,87.29,87.29,87.22,87.25,381879.0,75.3543,75.3543,75.2939,75.3198,381879.0
2020-04-14 13:00:00,87.25,87.26,87.23,87.23,142189.0,75.3198,75.3284,75.3025,75.3025,142189.0
2020-04-14 13:30:00,87.23,87.3,87.22,87.22,262376.0,75.3025,75.363,75.2939,75.2939,262376.0
2020-04-14 14:00:00,87.23,87.24,87.16,87.19,510203.0,75.3025,75.3112,75.2421,75.268,510203.0
2020-04-14 14:30:00,87.18,87.2,87.14,87.17,213761.0,75.2594,75.2766,75.2248,75.2507,213761.0
2020-04-14 15:00:00,87.17,87.18,87.11,87.14,179156.0,75.2507,75.2594,75.1989,75.2248,179156.0
2020-04-14 15:30:00,87.14,87.22,87.11,87.2,595675.0,75.2248,75.2939,75.1989,75.2766,595675.0
2020-04-15 09:30:00,87.24,87.39,87.2,87.36,193571.0,75.3112,75.4406,75.2766,75.4147,193571.0
2020-04-15 10:00:00,87.35,87.42,87.35,87.41,247358.0,75.4061,75.4665,75.4061,75.4579,247358.0
2020-04-15 10:30:00,87.42,87.49,87.36,87.36,186831.0,75.4665,75.527,75.4147,75.4147,186831.0
2020-04-15 11:00:00,87.37,87.47,87.36,87.4,320482.0,75.4234,75.5097,75.4147,75.4493,320482.0
2020-04-15 11:30:00,87.4,87.46,87.34,87.44,303920.0,75.4493,75.5011,75.3975,75.4838,303920.0
2020-04-15 12:00:00,87.45,87.5,87.41,87.42,184877.0,75.4924,75.5356,75.4579,75.4665,184877.0
2020-04-15 12:30:00,87.42,87.44,87.37,87.39,239872.0,75.4665,75.4838,75.4234,75.4406,239872.0
2020-04-15 13:00:00,87.38,87.49,87.37,87.48,387595.0,75.432,75.527,75.4234,75.5183,387595.0
2020-04-15 13:30:00,87.48,87.51,87.45,87.48,207713.0,75.5183,75.5442,75.4924,75.5183,207713.0
2020-04-15 14:00:00,87.47,87.5,87.43,87.5,140030.0,75.5097,75.5356,75.4752,75.5356,140030.0
2020-04-15 14:30:00,87.49,87.56,87.46,87.55,283235.0,75.527,75.5874,75.5011,75.5788,283235.0
2020-04-15 15:00:00,87.53,87.6,87.51,87.58,268420.0,75.5615,75.6219,75.5442,75.6047,268420.0
2020-04-15 15:30:00,87.58,87.65,87.55,87.63,598851.0,75.6047,75.6651,75.5788,75.6478,598851.0
2020-04-16 09:30:00,87.63,87.71,87.5,87.7,379926.0,75.6478,75.7169,75.5356,75.7083,379926.0
2020-04-16 10:00:00,87.69,87.75,87.68,87.73,178503.0,75.6996,75.7514,75.691,75.7342,178503.0
2020-04-16 10:30:00,87.73,87.8,87.73,87.8,176212.0,75.7342,75.7946,75.7342,75.7946,176212.0
2020-04-16 11:00:00,87.79,87.8,87.73,87.74,163180.0,75.786,75.7946,75.7342,75.7428,163180.0
2020-04-16 11:30:00,87.73,87.75,87.7,87.71,287449.0,75.7342,75.7514,75.7083,75.7169,287449.0
2020-04-16 12:00:00,87.71,87.79,87.7,87.77,204697.0,75.7169,75.786,75.7083,75.7687,204697.0
2020-04-16 12:30:00,87.77,87.78,87.74,87.77,148840.0,75.7687,75.7773,75.7428,75.7687,148840.0
2020-04-16 13:00:00,87.77,87.79,87.73,87.78,142385.0,75.7687,75.786,75.7342,75.7773,142385.0
2020-04-16 13:30:00,87.77,87.79,87.68,87.74,186408.0,75.7687,75.786,75.691,75.7428,186408.0
2020-04-16 14:00:00,87.74,87.76,87.69,87.7,196941.0,75.7428,75.7601,75.6996,75.7083,196941.0
2020-04-16 14:30:00,87.7,87.74,87.68,87.7,195519.0,75.7083,75.7428,75.691,75.7083,195519.0
2020-04-16 15:00:00,87.7,87.72,87.68,87.68,192120.0,75.7083,75.7255,75.691,75.691,192120.0
2020-04-16 15:30:00,87.68,87.69,87.63,87.67,732904.0,75.691,75.6996,75.6478,75.6824,732904.0
2020-04-17 09:30:00,87.71,87.86,87.71,87.8,299281.0,75.7169,75.8464,75.7169,75.7946,299281.0
2020-04-17 10:00:00,87.8,87.86,87.79,87.86,347622.0,75.7946,75.8464,75.786,75.8464,347622.0
2020-04-17 10:30:00,87.86,87.86,87.75,87.79,134175.0,75.8464,75.8464,75.7514,75.786,134175.0
2020-04-17 11:00:00,87.79,87.8,87.75,87.76,129711.0,75.786,75.7946,75.7514,75.7601,129711.0
2020-04-17 11:30:00,87.76,87.78,87.72,87.73,121514.0,75.7601,75.7773,75.7255,75.7342,121514.0
2020-04-17 12:00:00,87.73,87.78,87.72,87.72,138722.0,75.7342,75.7773,75.7255,75.7255,138722.0
2020-04-17 12:30:00,87.72,87.75,87.7,87.72,171885.0,75.7255,75.7514,75.7083,75.7255,171885.0
2020-04-17 13:00:00,87.73,87.77,87.72,87.75,171154.0,75.7342,75.7687,75.7255,75.7514,171154.0
2020-04-17 13:30:00,87.75,87.76,87.7,87.7,182303.0,75.7514,75.7601,75.7083,75.7083,182303.0
2020-04-17 14:00:00,87.7,87.7,87.45,87.48,355194.0,75.7083,75.7083,75.4924,75.5183,355194.0
2020-04-17 14:30:00,87.48,87.5,87.42,87.43,214493.0,75.5183,75.5356,75.4665,75.4752,214493.0
2020-04-17 15:00:00,87.43,87.52,87.43,87.48,202779.0,75.4752,75.5529,75.4752,75.5183,202779.0
2020-04-17 15:30:00,87.48,87.59,87.48,87.56,804565.0,75.5183,75.6133,75.5183,75.5874,804565.0
2020-04-20 09:30:00,87.53,87.54,87.4,87.42,554212.0,75.5615,75.5701,75.4493,75.4665,554212.0
2020-04-20 10:00:00,87.41,87.45,87.4,87.42,218447.0,75.4579,75.4924,75.4493,75.4665,218447.0
2020-04-20 10:30:00,87.42,87.46,87.41,87.45,150032.0,75.4665,75.5011,75.4579,75.4924,150032.0
2020-04-20 11:00:00,87.45,87.48,87.41,87.43,220006.0,75.4924,75.5183,75.4579,75.4752,220006.0
2020-04-20 11:30:00,87.42,87.44,87.39,87.4,133568.0,75.4665,75.4838,75.4406,75.4493,133568.0
2020-04-20 12:00:00,87.41,87.44,87.38,87.39,154099.0,75.4579,75.4838,75.432,75.4406,154099.0
2020-04-20 12:30:00,87.39,87.4,87.37,87.38,145928.0,75.4406,75.4493,75.4234,75.432,145928.0
2020-04-20 13:00:00,87.38,87.41,87.37,87.4,234980.0,75.432,75.4579,75.4234,75.4493,234980.0
2020-04-20 13:30:00,87.39,87.4,87.36,87.38,130023.0,75.4406,75.4493,75.4147,75.432,130023.0
2020-04-20 14:00:00,87.38,87.42,87.34,87.42,406738.0,75.432,75.4665,75.3975,75.4665,406738.0
2020-04-20 14:30:00,87.42,87.44,87.39,87.4,414475.0,75.4665,75.4838,75.4406,75.4493,414475.0
2020-04-20 15:00:00,87.4,87.43,87.39,87.42,305364.0,75.4493,75.4752,75.4406,75.4665,305364.0
2020-04-20 15:30:00,87.42,87.46,87.41,87.42,430456.0,75.4665,75.5011,75.4579,75.4665,430456.0
2020-04-21 09:30:00,87.7,87.71,87.54,87.58,764179.0,75.7083,75.7169,75.5701,75.6047,764179.0
2020-04-21 10:00:00,87.58,87.61,87.54,87.58,352662.0,75.6047,75.6306,75.5701,75.6047,352662.0
2020-04-21 10:30:00,87.57,87.58,87.46,87.52,256563.0,75.596,75.6047,75.5011,75.5529,256563.0
2020-04-21 11:00:00,87.52,87.57,87.5,87.55,265393.0,75.5529,75.596,75.5356,75.5788,265393.0
2020-04-21 11:30:00,87.56,87.58,87.51,87.52,173435.0,75.5874,75.6047,75.5442,75.5529,173435.0
2020-04-21 12:00:00,87.52,87.56,87.5,87.56,212060.0,75.5529,75.5874,75.5356,75.5874,212060.0
2020-04-21 12:30:00,87.55,87.56,87.49,87.5,244600.0,75.5788,75.5874,75.527,75.5356,244600.0
2020-04-21 13:00:00,87.5,87.51,87.46,87.47,379477.0,75.5356,75.5442,75.5011,75.5097,379477.0
2020-04-21 13:30:00,87.47,87.48,87.44,87.45,161729.0,75.5097,75.5183,75.4838,75.4924,161729.0
2020-04-21 14:00:00,87.45,87.49,87.44,87.48,190796.0,75.4924,75.527,75.4838,75.5183,190796.0
2020-04-21 14:30:00,87.47,87.49,87.44,87.49,352714.0,75.5097,75.527,75.4838,75.527,352714.0
2020-04-21 15:00:00,87.49,87.51,87.46,87.48,389901.0,75.527,75.5442,75.5011,75.5183,389901.0
2020-04-21 15:30:00,87.48,87.54,87.48,87.53,573933.0,75.5183,75.5701,75.5183,75.5615,573933.0
2020-04-22 09:30:00,87.45,87.52,87.41,87.47,273701.0,75.4924,75.5529,75.4579,75.5097,273701.0
2020-04-22 10:00:00,87.47,87.48,87.41,87.43,129403.0,75.5097,75.5183,75.4579,75.4752,129403.0
2020-04-22 10:30:00,87.42,87.43,87.35,87.39,130690.0,75.4665,75.4752,75.4061,75.4406,130690.0
2020-04-22 11:00:00,87.39,87.41,87.35,87.41,219366.0,75.4406,75.4579,75.4061,75.4579,219366.0
2020-04-22 11:30:00,87.41,87.47,87.38,87.39,322176.0,75.4579,75.5097,75.432,75.4406,322176.0
2020-04-22 12:00:00,87.39,87.39,87.32,87.37,293198.0,75.4406,75.4406,75.3802,75.4234,293198.0
2020-04-22 12:30:00,87.37,87.39,87.35,87.39,165207.0,75.4234,75.4406,75.4061,75.4406,165207.0
2020-04-22 13:00:00,87.39,87.44,87.38,87.42,241221.0,75.4406,75.4838,75.432,75.4665,241221.0
2020-04-22 13:30:00,87.42,87.46,87.42,87.45,253477.0,75.4665,75.5011,75.4665,75.4924,253477.0
2020-04-22 14:00:00,87.45,87.45,87.42,87.44,371559.0,75.4924,75.4924,75.4665,75.4838,371559.0
2020-04-22 14:30:00,87.44,87.48,87.42,87.47,198337.0,75.4838,75.5183,75.4665,75.5097,198337.0
2020-04-22 15:00:00,87.48,87.48,87.43,87.45,151373.0,75.5183,75.5183,75.4752,75.4924,151373.0
2020-04-22 15:30:00,87.44,87.48,87.44,87.47,244534.0,75.4838,75.5183,75.4838,75.5097,244534.0
2020-04-23 09:30:00,87.57,87.67,87.5,87.61,169111.0,75.596,75.6824,75.5356,75.6306,169111.0
2020-04-23 10:00:00,87.61,87.64,87.57,87.58,155193.0,75.6306,75.6565,75.596,75.6047,155193.0
2020-04-23 10:30:00,87.57,87.64,87.56,87.64,123769.0,75.596,75.6565,75.5874,75.6565,123769.0
2020-04-23 11:00:00,87.64,87.64,87.58,87.59,187636.0,75.6565,75.6565,75.6047,75.6133,187636.0
2020-04-23 11:30:00,87.59,87.61,87.58,87.61,129819.0,75.6133,75.6306,75.6047,75.6306,129819.0
2020-04-23 12:00:00,87.61,87.61,87.56,87.58,365970.0,75.6306,75.6306,75.5874,75.6047,365970.0
2020-04-23 12:30:00,87.58,87.63,87.57,87.61,205316.0,75.6047,75.6478,75.596,75.6306,205316.0
2020-04-23 13:00:00,87.61,87.67,87.61,87.66,89529.0,75.6306,75.6824,75.6306,75.6737,89529.0
2020-04-23 13:30:00,87.66,87.66,87.6,87.62,309234.0,75.6737,75.6737,75.6219,75.6392,309234.0
2020-04-23 14:00:00,87.62,87.66,87.61,87.64,116215.0,75.6392,75.6737,75.6306,75.6565,116215.0
2020-04-23 14:30:00,87.64,87.65,87.55,87.57,200343.0,75.6565,75.6651,75.5788,75.596,200343.0
2020-04-23 15:00:00,87.57,87.63,87.56,87.63,198071.0,75.596,75.6478,75.5874,75.6478,198071.0
2020-04-23 15:30:00,87.62,87.64,87.6,87.61,190075.0,75.6392,75.6565,75.6219,75.6306,190075.0
2020-04-24 09:30:00,87.56,87.62,87.5,87.55,213405.0,75.5874,75.6392,75.5356,75.5788,213405.0
2020-04-24 10:00:00,87.56,87.56,87.51,87.52,120603.0,75.5874,75.5874,75.5442,75.5529,120603.0
2020-04-24 10:30:00,87.51,87.53,87.47,87.53,132109.0,75.5442,75.5615,75.5097,75.5615,132109.0
2020-04-24 11:00:00,87.53,87.56,87.52,87.55,174128.0,75.5615,75.5874,75.5529,75.5788,174128.0
2020-04-24 11:30:00,87.54,87.57,87.54,87.56,99163.0,75.5701,75.596,75.5701,75.5874,99163.0
2020-04-24 12:00:00,87.56,87.57,87.54,87.56,99066.0,75.5874,75.596,75.5701,75.5874,99066.0
2020-04-24 12:30:00,87.56,87.59,87.56,87.58,129104.0,75.5874,75.6133,75.5874,75.6047,129104.0
2020-04-24 13:00:00,87.57,87.58,87.52,87.58,222340.0,75.596,75.6047,75.5529,75.6047,222340.0
2020-04-24 13:30:00,87.57,87.59,87.56,87.57,172960.0,75.596,75.6133,75.5874,75.596,172960.0
2020-04-24 14:00:00,87.56,87.57,87.54,87.57,135985.0,75.5874,75.596,75.5701,75.596,135985.0
2020-04-24 14:30:00,87.57,87.62,87.55,87.56,205756.0,75.596,75.6392,75.5788,75.5874,205756.0
2020-04-24 15:00:00,87.55,87.58,87.55,87.58,153650.0,75.5788,75.6047,75.5788,75.6047,153650.0
2020-04-24 15:30:00,87.58,87.6,87.57,87.6,226506.0,75.6047,75.6219,75.596,75.6219,226506.0
2020-04-27 09:30:00,87.53,87.55,87.43,87.43,201699.0,75.5615,75.5788,75.4752,75.4752,201699.0
2020-04-27 10:00:00,87.42,87.43,87.37,87.4,179006.0,75.4665,75.4752,75.4234,75.4493,179006.0
2020-04-27 10:30:00,87.4,87.41,87.36,87.38,146744.0,75.4493,75.4579,75.4147,75.432,146744.0
2020-04-27 11:00:00,87.37,87.38,87.35,87.36,128529.0,75.4234,75.432,75.4061,75.4147,128529.0
2020-04-27 11:30:00,87.35,87.42,87.35,87.41,183476.0,75.4061,75.4665,75.4061,75.4579,183476.0
2020-04-27 12:00:00,87.41,87.43,87.39,87.4,111988.0,75.4579,75.4752,75.4406,75.4493,111988.0
2020-04-27 12:30:00,87.41,87.41,87.33,87.34,266184.0,75.4579,75.4579,75.3889,75.3975,266184.0
2020-04-27 13:00:00,87.34,87.39,87.34,87.36,148427.0,75.3975,75.4406,75.3975,75.4147,148427.0
2020-04-27 13:30:00,87.36,87.37,87.34,87.37,252525.0,75.4147,75.4234,75.3975,75.4234,252525.0
2020-04-27 14:00:00,87.37,87.37,87.32,87.34,166673.0,75.4234,75.4234,75.3802,75.3975,166673.0
2020-04-27 14:30:00,87.33,87.34,87.28,87.3,200280.0,75.3889,75.3975,75.3457,75.363,200280.0
2020-04-27 15:00:00,87.31,87.31,87.24,87.29,168803.0,75.3716,75.3716,75.3112,75.3543,168803.0
2020-04-27 15:30:00,87.28,87.29,87.25,87.26,262751.0,75.3457,75.3543,75.3198,75.3284,262751.0
2020-04-28 09:30:00,87.5,87.53,87.41,87.47,267755.0,75.5356,75.5615,75.4579,75.5097,267755.0
2020-04-28 10:00:00,87.48,87.48,87.44,87.45,206121.0,75.5183,75.5183,75.4838,75.4924,206121.0
2020-04-28 10:30:00,87.45,87.47,87.43,87.44,249640.0,75.4924,75.5097,75.4752,75.4838,249640.0
2020-04-28 11:00:00,87.44,87.44,87.4,87.44,268622.0,75.4838,75.4838,75.4493,75.4838,268622.0
2020-04-28 11:30:00,87.44,87.48,87.43,87.48,282939.0,75.4838,75.5183,75.4752,75.5183,282939.0
2020-04-28 12:00:00,87.47,87.52,87.45,87.47,204187.0,75.5097,75.5529,75.4924,75.5097,204187.0
2020-04-28 12:30:00,87.47,87.48,87.44,87.48,222037.0,75.5097,75.5183,75.4838,75.5183,222037.0
2020-04-28 13:00:00,87.47,87.51,87.46,87.48,159329.0,75.5097,75.5442,75.5011,75.5183,159329.0
2020-04-28 13:30:00,87.48,87.52,87.48,87.51,135862.0,75.5183,75.5529,75.5183,75.5442,135862.0
2020-04-28 14:00:00,87.52,87.55,87.5,87.53,156584.0,75.5529,75.5788,75.5356,75.5615,156584.0
2020-04-28 14:30:00,87.53,87.54,87.5,87.5,139227.0,75.5615,75.5701,75.5356,75.5356,139227.0
2020-04-28 15:00:00,87.51,87.53,87.5,87.52,311786.0,75.5442,75.5615,75.5356,75.5529,311786.0
2020-04-28 15:30:00,87.53,87.54,87.49,87.49,292106.0,75.5615,75.5701,75.527,75.527,292106.0
2020-04-29 09:30:00,87.64,87.69,87.61,87.69,222142.0,75.6565,75.6996,75.6306,75.6996,222142.0
2020-04-29 10:00:00,87.69,87.7,87.65,87.67,149175.0,75.6996,75.7083,75.6651,75.6824,149175.0
2020-04-29 10:30:00,87.67,87.71,87.66,87.68,211269.0,75.6824,75.7169,75.6737,75.691,211269.0
2020-04-29 11:00:00,87.68,87.69,87.63,87.63,208756.0,75.691,75.6996,75.6478,75.6478,208756.0
2020-04-29 11:30:00,87.63,87.64,87.61,87.61,165560.0,75.6478,75.6565,75.6306,75.6306,165560.0
2020-04-29 12:00:00,87.62,87.66,87.6,87.66,177710.0,75.6392,75.6737,75.6219,75.6737,177710.0
2020-04-29 12:30:00,87.66,87.66,87.59,87.63,206958.0,75.6737,75.6737,75.6133,75.6478,206958.0
2020-04-29 13:00:00,87.64,87.64,87.62,87.64,208767.0,75.6565,75.6565,75.6392,75.6565,208767.0
2020-04-29 13:30:00,87.64,87.65,87.57,87.61,399465.0,75.6565,75.6651,75.596,75.6306,399465.0
2020-04-29 14:00:00,87.61,87.62,87.49,87.51,305745.0,75.6306,75.6392,75.527,75.5442,305745.0
2020-04-29 14:30:00,87.52,87.59,87.48,87.55,404754.0,75.5529,75.6133,75.5183,75.5788,404754.0
2020-04-29 15:00:00,87.54,87.6,87.52,87.56,408253.0,75.5701,75.6219,75.5529,75.5874,408253.0
2020-04-29 15:30:00,87.56,87.59,87.54,87.56,585496.0,75.5874,75.6133,75.5701,75.5874,585496.0
2020-04-30 09:30:00,87.69,87.69,87.57,87.62,235950.0,75.6996,75.6996,75.596,75.6392,235950.0
2020-04-30 10:00:00,87.62,87.7,87.6,87.69,514950.0,75.6392,75.7083,75.6219,75.6996,514950.0
2020-04-30 10:30:00,87.69,87.72,87.63,87.64,563138.0,75.6996,75.7255,75.6478,75.6565,563138.0
2020-04-30 11:00:00,87.65,87.7,87.63,87.69,248980.0,75.6651,75.7083,75.6478,75.6996,248980.0
2020-04-30 11:30:00,87.69,87.7,87.68,87.69,152233.0,75.6996,75.7083,75.691,75.6996,152233.0
2020-04-30 12:00:00,87.69,87.69,87.66,87.67,108811.0,75.6996,75.6996,75.6737,75.6824,108811.0
2020-04-30 12:30:00,87.67,87.71,87.66,87.7,251297.0,75.6824,75.7169,75.6737,75.7083,251297.0
2020-04-30 13:00:00,87.71,87.72,87.68,87.69,128436.0,75.7169,75.7255,75.691,75.6996,128436.0
2020-04-30 13:30:00,87.68,87.68,87.61,87.64,203498.0,75.691,75.691,75.6306,75.6565,203498.0
2020-04-30 14:00:00,87.65,87.67,87.63,87.65,764747.0,75.6651,75.6824,75.6478,75.6651,764747.0
2020-04-30 14:30:00,87.65,87.65,87.53,87.55,361730.0,75.6651,75.6651,75.5615,75.5788,361730.0
2020-04-30 15:00:00,87.55,87.59,87.54,87.58,723847.0,75.5788,75.6133,75.5701,75.6047,723847.0
2020-04-30 15:30:00,87.57,87.6,87.5,87.51,695759.0,75.596,75.6219,75.5356,75.5442,695759.0
2020-05-01 09:30:00,87.38,87.45,87.16,87.19,699509.0,75.5822,75.6428,75.3919,75.4179,699509.0
2020-05-01 10:00:00,87.18,87.19,87.16,87.18,230428.0,75.4092,75.4179,75.3919,75.4092,230428.0
2020-05-01 10:30:00,87.19,87.22,87.16,87.22,342207.0,75.4179,75.4438,75.3919,75.4438,342207.0
2020-05-01 11:00:00,87.21,87.25,87.18,87.25,308258.0,75.4352,75.4698,75.4092,75.4698,308258.0
2020-05-01 11:30:00,87.25,87.27,87.21,87.26,147491.0,75.4698,75.4871,75.4352,75.4784,147491.0
2020-05-01 12:00:00,87.27,87.28,87.21,87.23,151117.0,75.4871,75.4957,75.4352,75.4525,151117.0
2020-05-01 12:30:00,87.23,87.29,87.22,87.29,756366.0,75.4525,75.5044,75.4438,75.5044,756366.0
2020-05-01 13:00:00,87.29,87.29,87.26,87.27,587683.0,75.5044,75.5044,75.4784,75.4871,587683.0
2020-05-01 13:30:00,87.26,87.28,87.24,87.28,182781.0,75.4784,75.4957,75.4611,75.4957,182781.0
2020-05-01 14:00:00,87.28,87.28,87.23,87.27,170458.0,75.4957,75.4957,75.4525,75.4871,170458.0
2020-05-01 14:30:00,87.26,87.28,87.25,87.27,191066.0,75.4784,75.4957,75.4698,75.4871,191066.0
2020-05-01 15:00:00,87.27,87.32,87.26,87.3,389536.0,75.4871,75.5303,75.4784,75.513,389536.0
2020-05-01 15:30:00,87.31,87.35,87.27,87.29,440549.0,75.5217,75.5563,75.4871,75.5044,440549.0
2020-05-04 09:30:00,87.34,87.36,87.3,87.31,361773.0,75.5476,75.5649,75.513,75.5217,361773.0
2020-05-04 10:00:00,87.33,87.34,87.27,87.28,245840.0,75.539,75.5476,75.4871,75.4957,245840.0
2020-05-04 10:30:00,87.28,87.32,87.27,87.32,144120.0,75.4957,75.5303,75.4871,75.5303,144120.0
2020-05-04 11:00:00,87.32,87.36,87.31,87.36,197551.0,75.5303,75.5649,75.5217,75.5649,197551.0
2020-05-04 11:30:00,87.36,87.4,87.35,87.4,248667.0,75.5649,75.5995,75.5563,75.5995,248667.0
2020-05-04 12:00:00,87.4,87.42,87.37,87.38,251492.0,75.5995,75.6168,75.5736,75.5822,251492.0
2020-05-04 12:30:00,87.38,87.38,87.35,87.37,153267.0,75.5822,75.5822,75.5563,75.5736,153267.0
2020-05-04 13:00:00,87.37,87.39,87.36,87.37,332265.0,75.5736,75.5909,75.5649,75.5736,332265.0
2020-05-04 13:30:00,87.37,87.37,87.33,87.34,227585.0,75.5736,75.5736,75.539,75.5476,227585.0
2020-05-04 14:00:00,87.34,87.34,87.32,87.33,259316.0,75.5476,75.5476,75.5303,75.539,259316.0
2020-05-04 14:30:00,87.33,87.37,87.29,87.35,3054314.0,75.539,75.5736,75.5044,75.5563,3054314.0
2020-05-04 15:00:00,87.35,87.36,87.32,87.36,901703.0,75.5563,75.5649,75.5303,75.5649,901703.0
2020-05-04 15:30:00,87.35,87.39,87.34,87.38,678190.0,75.5563,75.5909,75.5476,75.5822,678190.0
2020-05-05 09:30:00,87.31,87.32,87.27,87.29,610829.0,75.5217,75.5303,75.4871,75.5044,610829.0
2020-05-05 10:00:00,87.28,87.37,87.27,87.31,329883.0,75.4957,75.5736,75.4871,75.5217,329883.0
2020-05-05 10:30:00,87.31,87.33,87.29,87.31,430436.0,75.5217,75.539,75.5044,75.5217,430436.0
2020-05-05 11:00:00,87.32,87.35,87.3,87.31,159046.0,75.5303,75.5563,75.513,75.5217,159046.0
2020-05-05 11:30:00,87.31,87.34,87.3,87.31,285716.0,75.5217,75.5476,75.513,75.5217,285716.0
2020-05-05 12:00:00,87.31,87.32,87.29,87.31,145340.0,75.5217,75.5303,75.5044,75.5217,145340.0
2020-05-05 12:30:00,87.32,87.37,87.31,87.37,142397.0,75.5303,75.5736,75.5217,75.5736,142397.0
2020-05-05 13:00:00,87.36,87.37,87.33,87.34,220965.0,75.5649,75.5736,75.539,75.5476,220965.0
2020-05-05 13:30:00,87.33,87.35,87.33,87.33,136698.0,75.539,75.5563,75.539,75.539,136698.0
2020-05-05 14:00:00,87.33,87.35,87.32,87.34,235213.0,75.539,75.5563,75.5303,75.5476,235213.0
2020-05-05 14:30:00,87.34,87.34,87.31,87.31,150042.0,75.5476,75.5476,75.5217,75.5217,150042.0
2020-05-05 15:00:00,87.31,87.34,87.3,87.3,256392.0,75.5217,75.5476,75.513,75.513,256392.0
2020-05-05 15:30:00,87.3,87.32,87.29,87.3,296897.0,75.513,75.5303,75.5044,75.513,296897.0
2020-05-06 09:30:00,87.24,87.28,87.02,87.03,717188.0,75.4611,75.4957,75.2708,75.2795,717188.0
2020-05-06 10:00:00,87.03,87.03,86.86,86.87,224685.0,75.2795,75.2795,75.1324,75.1411,224685.0
2020-05-06 10:30:00,86.87,86.95,86.86,86.93,127290.0,75.1411,75.2103,75.1324,75.193,127290.0
2020-05-06 11:00:00,86.94,86.96,86.92,86.92,183186.0,75.2016,75.2189,75.1843,75.1843,183186.0
2020-05-06 11:30:00,86.92,86.96,86.92,86.95,228453.0,75.1843,75.2189,75.1843,75.2103,228453.0
2020-05-06 12:00:00,86.94,86.95,86.9,86.92,98527.0,75.2016,75.2103,75.167,75.1843,98527.0
2020-05-06 12:30:00,86.91,86.93,86.89,86.91,369816.0,75.1757,75.193,75.1584,75.1757,369816.0
2020-05-06 13:00:00,86.92,86.92,86.91,86.91,136245.0,75.1843,75.1843,75.1757,75.1757,136245.0
2020-05-06 13:30:00,86.91,86.94,86.91,86.92,173718.0,75.1757,75.2016,75.1757,75.1843,173718.0
2020-05-06 14:00:00,86.92,86.96,86.89,86.95,215956.0,75.1843,75.2189,75.1584,75.2103,215956.0
2020-05-06 14:30:00,86.95,87.0,86.94,86.96,221371.0,75.2103,75.2535,75.2016,75.2189,221371.0
2020-05-06 15:00:00,86.97,87.0,86.95,86.95,322860.0,75.2276,75.2535,75.2103,75.2103,322860.0
2020-05-06 15:30:00,86.95,86.99,86.92,86.94,614072.0,75.2103,75.2449,75.1843,75.2016,614072.0
2020-05-07 09:30:00,87.18,87.24,86.97,87.0,416017.0,75.4092,75.4611,75.2276,75.2535,416017.0
2020-05-07 10:00:00,87.0,87.05,86.99,87.04,170745.0,75.2535,75.2968,75.2449,75.2881,170745.0
2020-05-07 10:30:00,87.04,87.07,87.03,87.06,259915.0,75.2881,75.3141,75.2795,75.3054,259915.0
2020-05-07 11:00:00,87.06,87.11,87.05,87.07,268850.0,75.3054,75.3487,75.2968,75.3141,268850.0
2020-05-07 11:30:00,87.07,87.12,87.05,87.1,213641.0,75.3141,75.3573,75.2968,75.34,213641.0
2020-05-07 12:00:00,87.1,87.14,87.09,87.14,185829.0,75.34,75.3746,75.3314,75.3746,185829.0
2020-05-07 12:30:00,87.14,87.22,87.13,87.16,249208.0,75.3746,75.4438,75.366,75.3919,249208.0
2020-05-07 13:00:00,87.15,87.2,87.15,87.2,181992.0,75.3833,75.4265,75.3833,75.4265,181992.0
2020-05-07 13:30:00,87.2,87.21,87.13,87.17,166290.0,75.4265,75.4352,75.366,75.4006,166290.0
2020-05-07 14:00:00,87.17,87.19,87.15,87.19,201264.0,75.4006,75.4179,75.3833,75.4179,201264.0
2020-05-07 14:30:00,87.19,87.2,87.15,87.18,191956.0,75.4179,75.4265,75.3833,75.4092,191956.0
2020-05-07 15:00:00,87.19,87.22,87.17,87.2,259299.0,75.4179,75.4438,75.4006,75.4265,259299.0
2020-05-07 15:30:00,87.2,87.22,87.17,87.19,437032.0,75.4265,75.4438,75.4006,75.4179,437032.0
2020-05-08 09:30:00,87.13,87.14,87.04,87.06,265809.0,75.366,75.3746,75.2881,75.3054,265809.0
2020-05-08 10:00:00,87.05,87.08,87.02,87.08,318645.0,75.2968,75.3227,75.2708,75.3227,318645.0
2020-05-08 10:30:00,87.08,87.17,87.07,87.13,345146.0,75.3227,75.4006,75.3141,75.366,345146.0
2020-05-08 11:00:00,87.13,87.16,87.08,87.09,163863.0,75.366,75.3919,75.3227,75.3314,163863.0
2020-05-08 11:30:00,87.09,87.1,87.06,87.08,134899.0,75.3314,75.34,75.3054,75.3227,134899.0
2020-05-08 12:00:00,87.08,87.08,87.03,87.03,153415.0,75.3227,75.3227,75.2795,75.2795,153415.0
2020-05-08 12:30:00,87.03,87.06,87.0,87.01,200944.0,75.2795,75.3054,75.2535,75.2622,200944.0
2020-05-08 13:00:00,87.01,87.02,86.99,87.0,106271.0,75.2622,75.2708,75.2449,75.2535,106271.0
2020-05-08 13:30:00,86.99,87.0,86.94,86.95,141922.0,75.2449,75.2535,75.2016,75.2103,141922.0
2020-05-08 14:00:00,86.95,86.97,86.92,86.96,185099.0,75.2103,75.2276,75.1843,75.2189,185099.0
2020-05-08 14:30:00,86.95,86.97,86.91,86.93,209263.0,75.2103,75.2276,75.1757,75.193,209263.0
2020-05-08 15:00:00,86.92,86.94,86.91,86.92,211010.0,75.1843,75.2016,75.1757,75.1843,211010.0
2020-05-08 15:30:00,86.92,86.95,86.9,86.95,504781.0,75.1843,75.2103,75.167,75.2103,504781.0
2020-05-11 09:30:00,86.93,86.97,86.83,86.84,298974.0,75.193,75.2276,75.1065,75.1151,298974.0
2020-05-11 10:00:00,86.84,86.85,86.78,86.8,222394.0,75.1151,75.1238,75.0632,75.0805,222394.0
2020-05-11 10:30:00,86.8,86.81,86.76,86.77,149042.0,75.0805,75.0892,75.0459,75.0546,149042.0
2020-05-11 11:00:00,86.77,86.78,86.75,86.77,253818.0,75.0546,75.0632,75.0373,75.0546,253818.0
2020-05-11 11:30:00,86.77,86.77,86.7,86.72,258539.0,75.0546,75.0546,74.994,75.0113,258539.0
2020-05-11 12:00:00,86.71,86.72,86.67,86.69,182867.0,75.0027,75.0113,74.9681,74.9854,182867.0
2020-05-11 12:30:00,86.69,86.71,86.68,86.69,232116.0,74.9854,75.0027,74.9767,74.9854,232116.0
2020-05-11 13:00:00,86.68,86.7,86.65,86.66,150746.0,74.9767,74.994,74.9508,74.9594,150746.0
2020-05-11 13:30:00,86.66,86.66,86.63,86.65,184824.0,74.9594,74.9594,74.9335,74.9508,184824.0
2020-05-11 14:00:00,86.66,86.67,86.64,86.65,198864.0,74.9594,74.9681,74.9421,74.9508,198864.0
2020-05-11 14:30:00,86.66,86.68,86.63,86.66,718547.0,74.9594,74.9767,74.9335,74.9594,718547.0
2020-05-11 15:00:00,86.65,86.69,86.65,86.69,520454.0,74.9508,74.9854,74.9508,74.9854,520454.0
2020-05-11 15:30:00,86.7,86.71,86.65,86.67,715527.0,74.994,75.0027,74.9508,74.9681,715527.0
2020-05-12 09:30:00,86.87,86.95,86.78,86.86,318142.0,75.1411,75.2103,75.0632,75.1324,318142.0
2020-05-12 10:00:00,86.86,86.9,86.85,86.9,253091.0,75.1324,75.167,75.1238,75.167,253091.0
2020-05-12 10:30:00,86.9,86.91,86.87,86.9,383934.0,75.167,75.1757,75.1411,75.167,383934.0
2020-05-12 11:00:00,86.9,86.93,86.89,86.92,358857.0,75.167,75.193,75.1584,75.1843,358857.0
2020-05-12 11:30:00,86.92,86.93,86.88,86.92,294288.0,75.1843,75.193,75.1497,75.1843,294288.0
2020-05-12 12:00:00,86.92,86.94,86.9,86.92,161568.0,75.1843,75.2016,75.167,75.1843,161568.0
2020-05-12 12:30:00,86.92,86.94,86.92,86.94,302784.0,75.1843,75.2016,75.1843,75.2016,302784.0
2020-05-12 13:00:00,86.95,87.07,86.93,87.05,263629.0,75.2103,75.3141,75.193,75.2968,263629.0
2020-05-12 13:30:00,87.05,87.05,87.01,87.04,132934.0,75.2968,75.2968,75.2622,75.2881,132934.0
2020-05-12 14:00:00,87.05,87.05,86.99,87.0,197851.0,75.2968,75.2968,75.2449,75.2535,197851.0
2020-05-12 14:30:00,86.99,87.01,86.96,87.0,248677.0,75.2449,75.2622,75.2189,75.2535,248677.0
2020-05-12 15:00:00,87.0,87.0,86.96,86.97,222494.0,75.2535,75.2535,75.2189,75.2276,222494.0
2020-05-12 15:30:00,86.98,86.99,86.92,86.92,499376.0,75.2362,75.2449,75.1843,75.1843,499376.0
2020-05-13 09:30:00,87.14,87.15,87.01,87.08,206461.0,75.3746,75.3833,75.2622,75.3227,206461.0
2020-05-13 10:00:00,87.08,87.13,87.07,87.08,147341.0,75.3227,75.366,75.3141,75.3227,147341.0
2020-05-13 10:30:00,87.08,87.13,87.07,87.12,162864.0,75.3227,75.366,75.3141,75.3573,162864.0
2020-05-13 11:00:00,87.13,87.14,87.11,87.13,142551.0,75.366,75.3746,75.3487,75.366,142551.0
2020-05-13 11:30:00,87.13,87.17,87.12,87.16,164889.0,75.366,75.4006,75.3573,75.3919,164889.0
2020-05-13 12:00:00,87.16,87.17,87.11,87.14,123059.0,75.3919,75.4006,75.3487,75.3746,123059.0
2020-05-13 12:30:00,87.14,87.19,87.12,87.16,185996.0,75.3746,75.4179,75.3573,75.3919,185996.0
2020-05-13 13:00:00,87.16,87.16,87.1,87.13,220136.0,75.3919,75.3919,75.34,75.366,220136.0
2020-05-13 13:30:00,87.13,87.14,87.07,87.09,171647.0,75.366,75.3746,75.3141,75.3314,171647.0
2020-05-13 14:00:00,87.09,87.12,87.08,87.1,188085.0,75.3314,75.3573,75.3227,75.34,188085.0
2020-05-13 14:30:00,87.09,87.11,87.08,87.09,166587.0,75.3314,75.3487,75.3227,75.3314,166587.0
2020-05-13 15:00:00,87.08,87.1,87.07,87.08,191725.0,75.3227,75.34,75.3141,75.3227,191725.0
2020-05-13 15:30:00,87.07,87.07,87.04,87.05,344174.0,75.3141,75.3141,75.2881,75.2968,344174.0
2020-05-14 09:30:00,87.23,87.26,87.17,87.18,253600.0,75.4525,75.4784,75.4006,75.4092,253600.0
2020-05-14 10:00:00,87.19,87.25,87.18,87.24,209992.0,75.4179,75.4698,75.4092,75.4611,209992.0
2020-05-14 10:30:00,87.23,87.27,87.22,87.27,262864.0,75.4525,75.4871,75.4438,75.4871,262864.0
2020-05-14 11:00:00,87.27,87.29,87.25,87.28,143058.0,75.4871,75.5044,75.4698,75.4957,143058.0
2020-05-14 11:30:00,87.28,87.28,87.25,87.28,168135.0,75.4957,75.4957,75.4698,75.4957,168135.0
2020-05-14 12:00:00,87.28,87.29,87.25,87.28,126534.0,75.4957,75.5044,75.4698,75.4957,126534.0
2020-05-14 12:30:00,87.28,87.28,87.25,87.28,161140.0,75.4957,75.4957,75.4698,75.4957,161140.0
2020-05-14 13:00:00,87.28,87.29,87.26,87.27,108125.0,75.4957,75.5044,75.4784,75.4871,108125.0
2020-05-14 13:30:00,87.27,87.28,87.25,87.27,146690.0,75.4871,75.4957,75.4698,75.4871,146690.0
2020-05-14 14:00:00,87.27,87.27,87.24,87.26,157024.0,75.4871,75.4871,75.4611,75.4784,157024.0
2020-05-14 14:30:00,87.26,87.28,87.25,87.27,145174.0,75.4784,75.4957,75.4698,75.4871,145174.0
2020-05-14 15:00:00,87.27,87.27,87.22,87.24,246763.0,75.4871,75.4871,75.4438,75.4611,246763.0
2020-05-14 15:30:00,87.24,87.29,87.24,87.28,419833.0,75.4611,75.5044,75.4611,75.4957,419833.0
2020-05-15 09:30:00,87.44,87.51,87.33,87.39,409979.0,75.6341,75.6947,75.539,75.5909,409979.0
2020-05-15 10:00:00,87.4,87.41,87.33,87.35,191740.0,75.5995,75.6082,75.539,75.5563,191740.0
2020-05-15 10:30:00,87.36,87.37,87.33,87.34,99409.0,75.5649,75.5736,75.539,75.5476,99409.0
2020-05-15 11:00:00,87.33,87.38,87.3,87.31,121485.0,75.539,75.5822,75.513,75.5217,121485.0
2020-05-15 11:30:00,87.31,87.34,87.31,87.33,92770.0,75.5217,75.5476,75.5217,75.539,92770.0
2020-05-15 12:00:00,87.33,87.33,87.28,87.29,159421.0,75.539,75.539,75.4957,75.5044,159421.0
2020-05-15 12:30:00,87.29,87.33,87.28,87.33,192964.0,75.5044,75.539,75.4957,75.539,192964.0
2020-05-15 13:00:00,87.32,87.33,87.3,87.31,192368.0,75.5303,75.539,75.513,75.5217,192368.0
2020-05-15 13:30:00,87.31,87.33,87.29,87.33,167162.0,75.5217,75.539,75.5044,75.539,167162.0
2020-05-15 14:00:00,87.33,87.37,87.31,87.36,219449.0,75.539,75.5736,75.5217,75.5649,219449.0
2020-05-15 14:30:00,87.37,87.39,87.35,87.37,206712.0,75.5736,75.5909,75.5563,75.5736,206712.0
2020-05-15 15:00:00,87.36,87.38,87.32,87.32,220049.0,75.5649,75.5822,75.5303,75.5303,220049.0
2020-05-15 15:30:00,87.33,87.36,87.32,87.35,383914.0,75.539,75.5649,75.5303,75.5563,383914.0
2020-05-18 09:30:00,87.39,87.39,87.32,87.34,330449.0,75.5909,75.5909,75.5303,75.5476,330449.0
2020-05-18 10:00:00,87.34,87.35,87.29,87.29,125438.0,75.5476,75.5563,75.5044,75.5044,125438.0
2020-05-18 10:30:00,87.29,87.3,87.23,87.23,213235.0,75.5044,75.513,75.4525,75.4525,213235.0
2020-05-18 11:00:00,87.24,87.24,87.16,87.16,252483.0,75.4611,75.4611,75.3919,75.3919,252483.0
2020-05-18 11:30:00,87.16,87.2,87.15,87.18,171681.0,75.3919,75.4265,75.3833,75.4092,171681.0
2020-05-18 12:00:00,87.18,87.2,87.17,87.17,185603.0,75.4092,75.4265,75.4006,75.4006,185603.0
2020-05-18 12:30:00,87.17,87.21,87.17,87.2,228220.0,75.4006,75.4352,75.4006,75.4265,228220.0
2020-05-18 13:00:00,87.2,87.2,87.18,87.18,192434.0,75.4265,75.4265,75.4092,75.4092,192434.0
2020-05-18 13:30:00,87.19,87.2,87.17,87.18,145121.0,75.4179,75.4265,75.4006,75.4092,145121.0
2020-05-18 14:00:00,87.17,87.19,87.16,87.17,147769.0,75.4006,75.4179,75.3919,75.4006,147769.0
2020-05-18 14:30:00,87.17,87.17,87.07,87.08,160107.0,75.4006,75.4006,75.3141,75.3227,160107.0
2020-05-18 15:00:00,87.08,87.11,87.07,87.11,362216.0,75.3227,75.3487,75.3141,75.3487,362216.0
2020-05-18 15:30:00,87.11,87.18,87.1,87.17,718132.0,75.3487,75.4092,75.34,75.4006,718132.0
2020-05-19 09:30:00,87.15,87.27,87.15,87.17,311660.0,75.3833,75.4871,75.3833,75.4006,311660.0
2020-05-19 10:00:00,87.17,87.24,87.17,87.22,205686.0,75.4006,75.4611,75.4006,75.4438,205686.0
2020-05-19 10:30:00,87.22,87.22,87.16,87.18,221422.0,75.4438,75.4438,75.3919,75.4092,221422.0
2020-05-19 11:00:00,87.17,87.22,87.16,87.21,177439.0,75.4006,75.4438,75.3919,75.4352,177439.0
2020-05-19 11:30:00,87.21,87.24,87.2,87.22,178639.0,75.4352,75.4611,75.4265,75.4438,178639.0
2020-05-19 12:00:00,87.22,87.24,87.19,87.22,165475.0,75.4438,75.4611,75.4179,75.4438,165475.0
2020-05-19 12:30:00,87.22,87.26,87.21,87.26,350385.0,75.4438,75.4784,75.4352,75.4784,350385.0
2020-05-19 13:00:00,87.25,87.27,87.25,87.27,93583.0,75.4698,75.4871,75.4698,75.4871,93583.0
2020-05-19 13:30:00,87.27,87.28,87.25,87.28,110764.0,75.4871,75.4957,75.4698,75.4957,110764.0
2020-05-19 14:00:00,87.27,87.29,87.27,87.29,154682.0,75.4871,75.5044,75.4871,75.5044,154682.0
2020-05-19 14:30:00,87.29,87.29,87.24,87.25,227858.0,75.5044,75.5044,75.4611,75.4698,227858.0
2020-05-19 15:00:00,87.26,87.29,87.25,87.27,203479.0,75.4784,75.5044,75.4698,75.4871,203479.0
2020-05-19 15:30:00,87.28,87.31,87.26,87.27,514248.0,75.4957,75.5217,75.4784,75.4871,514248.0
2020-05-20 09:30:00,87.37,87.38,87.27,87.34,213257.0,75.5736,75.5822,75.4871,75.5476,213257.0
2020-05-20 10:00:00,87.34,87.37,87.32,87.34,143905.0,75.5476,75.5736,75.5303,75.5476,143905.0
2020-05-20 10:30:00,87.34,87.34,87.31,87.34,201943.0,75.5476,75.5476,75.5217,75.5476,201943.0
2020-05-20 11:00:00,87.33,87.38,87.33,87.37,150600.0,75.539,75.5822,75.539,75.5736,150600.0
2020-05-20 11:30:00,87.38,87.43,87.36,87.41,1432759.0,75.5822,75.6255,75.5649,75.6082,1432759.0
2020-05-20 12:00:00,87.42,87.44,87.4,87.41,225495.0,75.6168,75.6341,75.5995,75.6082,225495.0
2020-05-20 12:30:00,87.41,87.42,87.38,87.41,172278.0,75.6082,75.6168,75.5822,75.6082,172278.0
2020-05-20 13:00:00,87.41,87.5,87.4,87.5,282539.0,75.6082,75.686,75.5995,75.686,282539.0
2020-05-20 13:30:00,87.5,87.56,87.49,87.49,292385.0,75.686,75.7379,75.6774,75.6774,292385.0
2020-05-20 14:00:00,87.49,87.57,87.48,87.54,135428.0,75.6774,75.7466,75.6687,75.7206,135428.0
2020-05-20 14:30:00,87.54,87.54,87.5,87.54,158052.0,75.7206,75.7206,75.686,75.7206,158052.0
2020-05-20 15:00:00,87.53,87.54,87.48,87.52,136710.0,75.712,75.7206,75.6687,75.7033,136710.0
2020-05-20 15:30:00,87.53,87.57,87.5,87.52,333450.0,75.712,75.7466,75.686,75.7033,333450.0
2020-05-21 09:30:00,87.6,87.65,87.59,87.63,229886.0,75.7725,75.8158,75.7639,75.7985,229886.0
2020-05-21 10:00:00,87.62,87.65,87.62,87.64,196505.0,75.7898,75.8158,75.7898,75.8071,196505.0
2020-05-21 10:30:00,87.65,87.69,87.64,87.67,251590.0,75.8158,75.8504,75.8071,75.8331,251590.0
2020-05-21 11:00:00,87.67,87.68,87.65,87.66,168827.0,75.8331,75.8417,75.8158,75.8244,168827.0
2020-05-21 11:30:00,87.65,87.67,87.63,87.67,187695.0,75.8158,75.8331,75.7985,75.8331,187695.0
2020-05-21 12:00:00,87.66,87.67,87.62,87.63,274814.0,75.8244,75.8331,75.7898,75.7985,274814.0
2020-05-21 12:30:00,87.63,87.65,87.62,87.64,206233.0,75.7985,75.8158,75.7898,75.8071,206233.0
2020-05-21 13:00:00,87.64,87.65,87.6,87.61,155940.0,75.8071,75.8158,75.7725,75.7812,155940.0
2020-05-21 13:30:00,87.61,87.66,87.58,87.65,712535.0,75.7812,75.8244,75.7552,75.8158,712535.0
2020-05-21 14:00:00,87.65,87.68,87.64,87.67,2201933.0,75.8158,75.8417,75.8071,75.8331,2201933.0
2020-05-21 14:30:00,87.67,87.67,87.59,87.59,163446.0,75.8331,75.8331,75.7639,75.7639,163446.0
2020-05-21 15:00:00,87.6,87.6,87.57,87.57,340013.0,75.7725,75.7725,75.7466,75.7466,340013.0
2020-05-21 15:30:00,87.58,87.61,87.56,87.6,358810.0,75.7552,75.7812,75.7379,75.7725,358810.0
2020-05-22 09:30:00,87.68,87.69,87.61,87.63,235368.0,75.8417,75.8504,75.7812,75.7985,235368.0
2020-05-22 10:00:00,87.64,87.67,87.63,87.67,195194.0,75.8071,75.8331,75.7985,75.8331,195194.0
2020-05-22 10:30:00,87.67,87.67,87.63,87.63,216138.0,75.8331,75.8331,75.7985,75.7985,216138.0
2020-05-22 11:00:00,87.63,87.66,87.63,87.66,200661.0,75.7985,75.8244,75.7985,75.8244,200661.0
2020-05-22 11:30:00,87.66,87.67,87.65,87.66,181076.0,75.8244,75.8331,75.8158,75.8244,181076.0
2020-05-22 12:00:00,87.67,87.67,87.64,87.65,180558.0,75.8331,75.8331,75.8071,75.8158,180558.0
2020-05-22 12:30:00,87.64,87.65,87.62,87.63,245151.0,75.8071,75.8158,75.7898,75.7985,245151.0
2020-05-22 13:00:00,87.63,87.63,87.62,87.62,181761.0,75.7985,75.7985,75.7898,75.7898,181761.0
2020-05-22 13:30:00,87.63,87.64,87.62,87.64,153156.0,75.7985,75.8071,75.7898,75.8071,153156.0
2020-05-22 14:00:00,87.63,87.65,87.63,87.65,144900.0,75.7985,75.8158,75.7985,75.8158,144900.0
2020-05-22 14:30:00,87.65,87.65,87.64,87.64,176321.0,75.8158,75.8158,75.8071,75.8071,176321.0
2020-05-22 15:00:00,87.64,87.65,87.64,87.65,202798.0,75.8071,75.8158,75.8071,75.8158,202798.0
2020-05-22 15:30:00,87.65,87.65,87.61,87.65,421652.0,75.8158,75.8158,75.7812,75.8158,421652.0
2020-05-26 09:30:00,87.66,87.66,87.6,87.64,353222.0,75.8244,75.8244,75.7725,75.8071,353222.0
2020-05-26 10:00:00,87.63,87.64,87.6,87.61,256616.0,75.7985,75.8071,75.7725,75.7812,256616.0
2020-05-26 10:30:00,87.61,87.63,87.58,87.61,193997.0,75.7812,75.7985,75.7552,75.7812,193997.0
2020-05-26 11:00:00,87.61,87.62,87.56,87.56,182307.0,75.7812,75.7898,75.7379,75.7379,182307.0
2020-05-26 11:30:00,87.57,87.57,87.55,87.55,163058.0,75.7466,75.7466,75.7293,75.7293,163058.0
2020-05-26 12:00:00,87.56,87.58,87.55,87.58,181219.0,75.7379,75.7552,75.7293,75.7552,181219.0
2020-05-26 12:30:00,87.57,87.58,87.55,87.56,256570.0,75.7466,75.7552,75.7293,75.7379,256570.0
2020-05-26 13:00:00,87.56,87.58,87.55,87.57,283121.0,75.7379,75.7552,75.7293,75.7466,283121.0
2020-05-26 13:30:00,87.58,87.6,87.57,87.59,357743.0,75.7552,75.7725,75.7466,75.7639,357743.0
2020-05-26 14:00:00,87.59,87.61,87.59,87.59,664333.0,75.7639,75.7812,75.7639,75.7639,664333.0
2020-05-26 14:30:00,87.59,87.6,87.59,87.59,240019.0,75.7639,75.7725,75.7639,75.7639,240019.0
2020-05-26 15:00:00,87.6,87.63,87.59,87.62,397104.0,75.7725,75.7985,75.7639,75.7898,397104.0
2020-05-26 15:30:00,87.61,87.64,87.53,87.53,469429.0,75.7812,75.8071,75.712,75.712,469429.0
2020-05-27 09:30:00,87.75,87.78,87.57,87.59,464041.0,75.9023,75.9282,75.7466,75.7639,464041.0
2020-05-27 10:00:00,87.59,87.64,87.58,87.64,228922.0,75.7639,75.8071,75.7552,75.8071,228922.0
2020-05-27 10:30:00,87.64,87.68,87.63,87.67,361839.0,75.8071,75.8417,75.7985,75.8331,361839.0
2020-05-27 11:00:00,87.67,87.68,87.66,87.67,276152.0,75.8331,75.8417,75.8244,75.8331,276152.0
2020-05-27 11:30:00,87.66,87.7,87.66,87.67,216539.0,75.8244,75.859,75.8244,75.8331,216539.0
2020-05-27 12:00:00,87.67,87.7,87.67,87.7,153599.0,75.8331,75.859,75.8331,75.859,153599.0
2020-05-27 12:30:00,87.7,87.72,87.69,87.72,198850.0,75.859,75.8763,75.8504,75.8763,198850.0
2020-05-27 13:00:00,87.72,87.73,87.68,87.7,270514.0,75.8763,75.885,75.8417,75.859,270514.0
2020-05-27 13:30:00,87.7,87.72,87.69,87.7,3377925.0,75.859,75.8763,75.8504,75.859,3377925.0
2020-05-27 14:00:00,87.7,87.73,87.7,87.73,203330.0,75.859,75.885,75.859,75.885,203330.0
2020-05-27 14:30:00,87.72,87.73,87.67,87.7,210323.0,75.8763,75.885,75.8331,75.859,210323.0
2020-05-27 15:00:00,87.7,87.71,87.69,87.7,249346.0,75.859,75.8677,75.8504,75.859,249346.0
2020-05-27 15:30:00,87.69,87.7,87.64,87.67,445255.0,75.8504,75.859,75.8071,75.8331,445255.0
2020-05-28 09:30:00,87.55,87.58,87.5,87.56,256666.0,75.7293,75.7552,75.686,75.7379,256666.0
2020-05-28 10:00:00,87.56,87.6,87.54,87.56,217250.0,75.7379,75.7725,75.7206,75.7379,217250.0
2020-05-28 10:30:00,87.56,87.62,87.55,87.61,166330.0,75.7379,75.7898,75.7293,75.7812,166330.0
2020-05-28 11:00:00,87.62,87.63,87.58,87.61,187147.0,75.7898,75.7985,75.7552,75.7812,187147.0
2020-05-28 11:30:00,87.61,87.61,87.58,87.59,138607.0,75.7812,75.7812,75.7552,75.7639,138607.0
2020-05-28 12:00:00,87.58,87.59,87.56,87.57,187550.0,75.7552,75.7639,75.7379,75.7466,187550.0
2020-05-28 12:30:00,87.57,87.58,87.54,87.58,298007.0,75.7466,75.7552,75.7206,75.7552,298007.0
2020-05-28 13:00:00,87.58,87.6,87.55,87.59,342831.0,75.7552,75.7725,75.7293,75.7639,342831.0
2020-05-28 13:30:00,87.59,87.62,87.59,87.61,174851.0,75.7639,75.7898,75.7639,75.7812,174851.0
2020-05-28 14:00:00,87.62,87.62,87.58,87.58,236392.0,75.7898,75.7898,75.7552,75.7552,236392.0
2020-05-28 14:30:00,87.59,87.6,87.58,87.59,229749.0,75.7639,75.7725,75.7552,75.7639,229749.0
2020-05-28 15:00:00,87.59,87.61,87.59,87.61,306475.0,75.7639,75.7812,75.7639,75.7812,306475.0
2020-05-28 15:30:00,87.6,87.67,87.58,87.66,869069.0,75.7725,75.8331,75.7552,75.8244,869069.0
2020-05-29 09:30:00,87.72,87.73,87.63,87.65,349964.0,75.8763,75.885,75.7985,75.8158,349964.0
2020-05-29 10:00:00,87.64,87.7,87.64,87.69,306409.0,75.8071,75.859,75.8071,75.8504,306409.0
2020-05-29 10:30:00,87.69,87.75,87.67,87.75,195953.0,75.8504,75.9023,75.8331,75.9023,195953.0
2020-05-29 11:00:00,87.75,87.76,87.71,87.72,282072.0,75.9023,75.9109,75.8677,75.8763,282072.0
2020-05-29 11:30:00,87.73,87.78,87.71,87.78,222557.0,75.885,75.9282,75.8677,75.9282,222557.0
2020-05-29 12:00:00,87.78,87.78,87.74,87.75,342466.0,75.9282,75.9282,75.8936,75.9023,342466.0
2020-05-29 12:30:00,87.75,87.79,87.75,87.78,228548.0,75.9023,75.9369,75.9023,75.9282,228548.0
2020-05-29 13:00:00,87.79,87.81,87.78,87.81,190387.0,75.9369,75.9542,75.9282,75.9542,190387.0
2020-05-29 13:30:00,87.81,87.81,87.79,87.8,183534.0,75.9542,75.9542,75.9369,75.9455,183534.0
2020-05-29 14:00:00,87.8,87.81,87.77,87.8,239200.0,75.9455,75.9542,75.9196,75.9455,239200.0
2020-05-29 14:30:00,87.81,87.91,87.8,87.91,382075.0,75.9542,76.0407,75.9455,76.0407,382075.0
2020-05-29 15:00:00,87.92,87.93,87.85,87.87,302775.0,76.0493,76.058,75.9888,76.0061,302775.0
2020-05-29 15:30:00,87.87,87.94,87.86,87.91,637380.0,76.0061,76.0666,75.9974,76.0407,637380.0
2020-06-01 09:30:00,87.59,87.61,87.56,87.59,356444.0,75.9097,75.927,75.8837,75.9097,356444.0
2020-06-01 10:00:00,87.59,87.61,87.55,87.58,277872.0,75.9097,75.927,75.875,75.901,277872.0
2020-06-01 10:30:00,87.58,87.6,87.57,87.59,172095.0,75.901,75.9184,75.8924,75.9097,172095.0
2020-06-01 11:00:00,87.6,87.62,87.58,87.61,226860.0,75.9184,75.9357,75.901,75.927,226860.0
2020-06-01 11:30:00,87.61,87.63,87.6,87.62,177460.0,75.927,75.9444,75.9184,75.9357,177460.0
2020-06-01 12:00:00,87.62,87.64,87.62,87.63,179254.0,75.9357,75.953,75.9357,75.9444,179254.0
2020-06-01 12:30:00,87.64,87.65,87.61,87.65,200537.0,75.953,75.9617,75.927,75.9617,200537.0
2020-06-01 13:00:00,87.65,87.65,87.6,87.65,156395.0,75.9617,75.9617,75.9184,75.9617,156395.0
2020-06-01 13:30:00,87.65,87.65,87.62,87.63,192310.0,75.9617,75.9617,75.9357,75.9444,192310.0
2020-06-01 14:00:00,87.62,87.63,87.59,87.6,268233.0,75.9357,75.9444,75.9097,75.9184,268233.0
2020-06-01 14:30:00,87.6,87.66,87.57,87.66,407583.0,75.9184,75.9704,75.8924,75.9704,407583.0
2020-06-01 15:00:00,87.66,87.68,87.64,87.67,300757.0,75.9704,75.9877,75.953,75.979,300757.0
2020-06-01 15:30:00,87.66,87.67,87.62,87.66,544350.0,75.9704,75.979,75.9357,75.9704,544350.0
2020-06-02 09:30:00,87.67,87.7,87.65,87.67,1074822.0,75.979,76.005,75.9617,75.979,1074822.0
2020-06-02 10:00:00,87.67,87.7,87.65,87.66,217529.0,75.979,76.005,75.9617,75.9704,217529.0
2020-06-02 10:30:00,87.66,87.7,87.64,87.65,305773.0,75.9704,76.005,75.953,75.9617,305773.0
2020-06-02 11:00:00,87.65,87.68,87.63,87.66,177579.0,75.9617,75.9877,75.9444,75.9704,177579.0
2020-06-02 11:30:00,87.66,87.72,87.66,87.71,136754.0,75.9704,76.0223,75.9704,76.0137,136754.0
2020-06-02 12:00:00,87.72,87.72,87.68,87.68,155210.0,76.0223,76.0223,75.9877,75.9877,155210.0
2020-06-02 12:30:00,87.68,87.69,87.66,87.67,240335.0,75.9877,75.9963,75.9704,75.979,240335.0
2020-06-02 13:00:00,87.67,87.68,87.66,87.67,266676.0,75.979,75.9877,75.9704,75.979,266676.0
2020-06-02 13:30:00,87.67,87.71,87.67,87.7,240714.0,75.979,76.0137,75.979,76.005,240714.0
2020-06-02 14:00:00,87.7,87.73,87.7,87.7,260123.0,76.005,76.031,76.005,76.005,260123.0
2020-06-02 14:30:00,87.7,87.71,87.66,87.7,291700.0,76.005,76.0137,75.9704,76.005,291700.0
2020-06-02 15:00:00,87.7,87.71,87.67,87.67,552349.0,76.005,76.0137,75.979,75.979,552349.0
2020-06-02 15:30:00,87.67,87.75,87.67,87.74,479304.0,75.979,76.0483,75.979,76.0397,479304.0
2020-06-03 09:30:00,87.63,87.68,87.6,87.61,371953.0,75.9444,75.9877,75.9184,75.927,371953.0
2020-06-03 10:00:00,87.61,87.61,87.5,87.51,270174.0,75.927,75.927,75.8317,75.8404,270174.0
2020-06-03 10:30:00,87.51,87.51,87.46,87.48,405466.0,75.8404,75.8404,75.797,75.8144,405466.0
2020-06-03 11:00:00,87.48,87.54,87.46,87.54,297231.0,75.8144,75.8664,75.797,75.8664,297231.0
2020-06-03 11:30:00,87.53,87.57,87.48,87.56,300765.0,75.8577,75.8924,75.8144,75.8837,300765.0
2020-06-03 12:00:00,87.56,87.57,87.51,87.51,253838.0,75.8837,75.8924,75.8404,75.8404,253838.0
2020-06-03 12:30:00,87.52,87.53,87.49,87.51,221582.0,75.849,75.8577,75.823,75.8404,221582.0
2020-06-03 13:00:00,87.5,87.53,87.49,87.51,219991.0,75.8317,75.8577,75.823,75.8404,219991.0
2020-06-03 13:30:00,87.5,87.53,87.49,87.52,320997.0,75.8317,75.8577,75.823,75.849,320997.0
2020-06-03 14:00:00,87.52,87.53,87.5,87.5,246270.0,75.849,75.8577,75.8317,75.8317,246270.0
2020-06-03 14:30:00,87.51,87.52,87.49,87.52,425579.0,75.8404,75.849,75.823,75.849,425579.0
2020-06-03 15:00:00,87.52,87.53,87.51,87.51,314027.0,75.849,75.8577,75.8404,75.8404,314027.0
2020-06-03 15:30:00,87.51,87.55,87.51,87.54,565283.0,75.8404,75.875,75.8404,75.8664,565283.0
2020-06-04 09:30:00,87.61,87.64,87.3,87.38,664314.0,75.927,75.953,75.6584,75.7277,664314.0
2020-06-04 10:00:00,87.37,87.43,87.35,87.37,334941.0,75.719,75.771,75.7017,75.719,334941.0
2020-06-04 10:30:00,87.38,87.39,87.32,87.35,435060.0,75.7277,75.7364,75.6757,75.7017,435060.0
2020-06-04 11:00:00,87.36,87.43,87.35,87.42,282772.0,75.7104,75.771,75.7017,75.7624,282772.0
2020-06-04 11:30:00,87.42,87.43,87.39,87.41,210820.0,75.7624,75.771,75.7364,75.7537,210820.0
2020-06-04 12:00:00,87.41,87.42,87.36,87.37,206842.0,75.7537,75.7624,75.7104,75.719,206842.0
2020-06-04 12:30:00,87.37,87.4,87.35,87.35,211490.0,75.719,75.745,75.7017,75.7017,211490.0
2020-06-04 13:00:00,87.35,87.37,87.35,87.37,195184.0,75.7017,75.719,75.7017,75.719,195184.0
2020-06-04 13:30:00,87.36,87.38,87.36,87.37,220823.0,75.7104,75.7277,75.7104,75.719,220823.0
2020-06-04 14:00:00,87.38,87.39,87.35,87.36,225153.0,75.7277,75.7364,75.7017,75.7104,225153.0
2020-06-04 14:30:00,87.37,87.38,87.3,87.31,279157.0,75.719,75.7277,75.6584,75.667,279157.0
2020-06-04 15:00:00,87.32,87.35,87.31,87.34,327512.0,75.6757,75.7017,75.667,75.693,327512.0
2020-06-04 15:30:00,87.34,87.35,87.31,87.33,400728.0,75.693,75.7017,75.667,75.6844,400728.0
2020-06-05 09:30:00,87.2,87.31,87.09,87.09,517685.0,75.5717,75.667,75.4764,75.4764,517685.0
2020-06-05 10:00:00,87.09,87.14,87.03,87.1,335904.0,75.4764,75.5197,75.4244,75.485,335904.0
2020-06-05 10:30:00,87.09,87.14,87.08,87.09,331737.0,75.4764,75.5197,75.4677,75.4764,331737.0
2020-06-05 11:00:00,87.09,87.13,87.08,87.11,179501.0,75.4764,75.511,75.4677,75.4937,179501.0
2020-06-05 11:30:00,87.1,87.17,87.09,87.16,197800.0,75.485,75.5457,75.4764,75.537,197800.0
2020-06-05 12:00:00,87.16,87.2,87.14,87.17,195148.0,75.537,75.5717,75.5197,75.5457,195148.0
2020-06-05 12:30:00,87.17,87.18,87.14,87.15,187291.0,75.5457,75.5544,75.5197,75.5284,187291.0
2020-06-05 13:00:00,87.15,87.19,87.13,87.17,223091.0,75.5284,75.563,75.511,75.5457,223091.0
2020-06-05 13:30:00,87.18,87.18,87.13,87.18,254441.0,75.5544,75.5544,75.511,75.5544,254441.0
2020-06-05 14:00:00,87.18,87.2,87.15,87.2,212824.0,75.5544,75.5717,75.5284,75.5717,212824.0
2020-06-05 14:30:00,87.2,87.29,87.19,87.26,411301.0,75.5717,75.6497,75.563,75.6237,411301.0
2020-06-05 15:00:00,87.26,87.29,87.23,87.25,270211.0,75.6237,75.6497,75.5977,75.615,270211.0
2020-06-05 15:30:00,87.25,87.32,87.24,87.31,449420.0,75.615,75.6757,75.6064,75.667,449420.0
2020-06-08 09:30:00,87.28,87.35,87.22,87.34,351685.0,75.641,75.7017,75.589,75.693,351685.0
2020-06-08 10:00:00,87.33,87.36,87.3,87.36,315144.0,75.6844,75.7104,75.6584,75.7104,315144.0
2020-06-08 10:30:00,87.35,87.38,87.33,87.34,180481.0,75.7017,75.7277,75.6844,75.693,180481.0
2020-06-08 11:00:00,87.34,87.39,87.33,87.39,255529.0,75.693,75.7364,75.6844,75.7364,255529.0
2020-06-08 11:30:00,87.39,87.42,87.36,87.4,233278.0,75.7364,75.7624,75.7104,75.745,233278.0
2020-06-08 12:00:00,87.4,87.42,87.39,87.42,195919.0,75.745,75.7624,75.7364,75.7624,195919.0
2020-06-08 12:30:00,87.42,87.47,87.41,87.47,211488.0,75.7624,75.8057,75.7537,75.8057,211488.0
2020-06-08 13:00:00,87.47,87.47,87.42,87.44,583369.0,75.8057,75.8057,75.7624,75.7797,583369.0
2020-06-08 13:30:00,87.44,87.45,87.41,87.45,229551.0,75.7797,75.7884,75.7537,75.7884,229551.0
2020-06-08 14:00:00,87.45,87.48,87.43,87.48,551296.0,75.7884,75.8144,75.771,75.8144,551296.0
2020-06-08 14:30:00,87.48,87.49,87.42,87.42,362953.0,75.8144,75.823,75.7624,75.7624,362953.0
2020-06-08 15:00:00,87.42,87.44,87.4,87.41,474079.0,75.7624,75.7797,75.745,75.7537,474079.0
2020-06-08 15:30:00,87.4,87.42,87.37,87.42,313050.0,75.745,75.7624,75.719,75.7624,313050.0
2020-06-09 09:30:00,87.54,87.62,87.54,87.61,686361.0,75.8664,75.9357,75.8664,75.927,686361.0
2020-06-09 10:00:00,87.61,87.62,87.56,87.58,496681.0,75.927,75.9357,75.8837,75.901,496681.0
2020-06-09 10:30:00,87.58,87.59,87.54,87.57,213327.0,75.901,75.9097,75.8664,75.8924,213327.0
2020-06-09 11:00:00,87.58,87.58,87.53,87.55,163062.0,75.901,75.901,75.8577,75.875,163062.0
2020-06-09 11:30:00,87.56,87.56,87.53,87.54,270490.0,75.8837,75.8837,75.8577,75.8664,270490.0
2020-06-09 12:00:00,87.54,87.56,87.53,87.55,172695.0,75.8664,75.8837,75.8577,75.875,172695.0
2020-06-09 12:30:00,87.55,87.56,87.54,87.56,723462.0,75.875,75.8837,75.8664,75.8837,723462.0
2020-06-09 13:00:00,87.56,87.56,87.51,87.52,396805.0,75.8837,75.8837,75.8404,75.849,396805.0
2020-06-09 13:30:00,87.52,87.54,87.51,87.54,364513.0,75.849,75.8664,75.8404,75.8664,364513.0
2020-06-09 14:00:00,87.54,87.54,87.51,87.51,143393.0,75.8664,75.8664,75.8404,75.8404,143393.0
2020-06-09 14:30:00,87.52,87.53,87.51,87.53,298614.0,75.849,75.8577,75.8404,75.8577,298614.0
2020-06-09 15:00:00,87.53,87.53,87.51,87.51,730104.0,75.8577,75.8577,75.8404,75.8404,730104.0
2020-06-09 15:30:00,87.52,87.56,87.49,87.49,505007.0,75.849,75.8837,75.823,75.823,505007.0
2020-06-10 09:30:00,87.64,87.64,87.51,87.53,438928.0,75.953,75.953,75.8404,75.8577,438928.0
2020-06-10 10:00:00,87.53,87.56,87.49,87.55,289272.0,75.8577,75.8837,75.823,75.875,289272.0
2020-06-10 10:30:00,87.55,87.6,87.54,87.59,225898.0,75.875,75.9184,75.8664,75.9097,225898.0
2020-06-10 11:00:00,87.59,87.64,87.58,87.63,187872.0,75.9097,75.953,75.901,75.9444,187872.0
2020-06-10 11:30:00,87.63,87.63,87.6,87.61,185745.0,75.9444,75.9444,75.9184,75.927,185745.0
2020-06-10 12:00:00,87.6,87.62,87.59,87.61,257090.0,75.9184,75.9357,75.9097,75.927,257090.0
2020-06-10 12:30:00,87.62,87.64,87.61,87.64,262142.0,75.9357,75.953,75.927,75.953,262142.0
2020-06-10 13:00:00,87.64,87.69,87.63,87.67,281224.0,75.953,75.9963,75.9444,75.979,281224.0
2020-06-10 13:30:00,87.68,87.7,87.67,87.67,247866.0,75.9877,76.005,75.979,75.979,247866.0
2020-06-10 14:00:00,87.67,87.78,87.61,87.78,328104.0,75.979,76.0743,75.927,76.0743,328104.0
2020-06-10 14:30:00,87.78,87.81,87.77,87.77,265514.0,76.0743,76.1003,76.0657,76.0657,265514.0
2020-06-10 15:00:00,87.78,87.83,87.76,87.8,244835.0,76.0743,76.1177,76.057,76.0917,244835.0
2020-06-10 15:30:00,87.79,87.85,87.79,87.84,482262.0,76.083,76.135,76.083,76.1263,482262.0
2020-06-11 09:30:00,87.94,87.94,87.86,87.88,518518.0,76.213,76.213,76.1437,76.161,518518.0
2020-06-11 10:00:00,87.89,87.9,87.88,87.9,296628.0,76.1697,76.1783,76.161,76.1783,296628.0
2020-06-11 10:30:00,87.9,87.91,87.88,87.88,210874.0,76.1783,76.187,76.161,76.161,210874.0
2020-06-11 11:00:00,87.89,87.89,87.82,87.83,331721.0,76.1697,76.1697,76.109,76.1177,331721.0
2020-06-11 11:30:00,87.83,87.87,87.81,87.87,947091.0,76.1177,76.1523,76.1003,76.1523,947091.0
2020-06-11 12:00:00,87.84,87.85,87.77,87.8,278003.0,76.1263,76.135,76.0657,76.0917,278003.0
2020-06-11 12:30:00,87.8,87.81,87.73,87.73,239969.0,76.0917,76.1003,76.031,76.031,239969.0
2020-06-11 13:00:00,87.74,87.8,87.74,87.76,214058.0,76.0397,76.0917,76.0397,76.057,214058.0
2020-06-11 13:30:00,87.76,87.78,87.75,87.77,245657.0,76.057,76.0743,76.0483,76.0657,245657.0
2020-06-11 14:00:00,87.77,87.78,87.73,87.75,175906.0,76.0657,76.0743,76.031,76.0483,175906.0
2020-06-11 14:30:00,87.75,87.77,87.72,87.76,290610.0,76.0483,76.0657,76.0223,76.057,290610.0
2020-06-11 15:00:00,87.76,87.76,87.7,87.72,365081.0,76.057,76.057,76.005,76.0223,365081.0
2020-06-11 15:30:00,87.72,87.73,87.68,87.69,628967.0,76.0223,76.031,75.9877,75.9963,628967.0
2020-06-12 09:30:00,87.83,87.91,87.8,87.8,337322.0,76.1177,76.187,76.0917,76.0917,337322.0
2020-06-12 10:00:00,87.81,87.85,87.77,87.84,308464.0,76.1003,76.135,76.0657,76.1263,308464.0
2020-06-12 10:30:00,87.84,87.86,87.81,87.83,301233.0,76.1263,76.1437,76.1003,76.1177,301233.0
2020-06-12 11:00:00,87.83,87.83,87.72,87.72,353042.0,76.1177,76.1177,76.0223,76.0223,353042.0
2020-06-12 11:30:00,87.73,87.77,87.72,87.73,198495.0,76.031,76.0657,76.0223,76.031,198495.0
2020-06-12 12:00:00,87.74,87.75,87.7,87.7,197233.0,76.0397,76.0483,76.005,76.005,197233.0
2020-06-12 12:30:00,87.7,87.75,87.69,87.75,375851.0,76.005,76.0483,75.9963,76.0483,375851.0
2020-06-12 13:00:00,87.75,87.79,87.74,87.78,426824.0,76.0483,76.083,76.0397,76.0743,426824.0
2020-06-12 13:30:00,87.78,87.8,87.77,87.77,210006.0,76.0743,76.0917,76.0657,76.0657,210006.0
2020-06-12 14:00:00,87.77,87.78,87.73,87.77,228073.0,76.0657,76.0743,76.031,76.0657,228073.0
2020-06-12 14:30:00,87.76,87.79,87.72,87.72,273175.0,76.057,76.083,76.0223,76.0223,273175.0
2020-06-12 15:00:00,87.72,87.75,87.71,87.75,324052.0,76.0223,76.0483,76.0137,76.0483,324052.0
2020-06-12 15:30:00,87.75,87.76,87.72,87.74,372493.0,76.0483,76.057,76.0223,76.0397,372493.0
2020-06-15 09:30:00,87.86,87.87,87.79,87.83,409141.0,76.1437,76.1523,76.083,76.1177,409141.0
2020-06-15 10:00:00,87.83,87.86,87.83,87.85,326251.0,76.1177,76.1437,76.1177,76.135,326251.0
2020-06-15 10:30:00,87.85,87.88,87.83,87.84,294475.0,76.135,76.161,76.1177,76.1263,294475.0
2020-06-15 11:00:00,87.84,87.85,87.83,87.83,307216.0,76.1263,76.135,76.1177,76.1177,307216.0
2020-06-15 11:30:00,87.84,87.88,87.83,87.87,298710.0,76.1263,76.161,76.1177,76.1523,298710.0
2020-06-15 12:00:00,87.87,87.88,87.85,87.87,208279.0,76.1523,76.161,76.135,76.1523,208279.0
2020-06-15 12:30:00,87.87,87.88,87.86,87.88,170099.0,76.1523,76.161,76.1437,76.161,170099.0
2020-06-15 13:00:00,87.88,87.89,87.87,87.89,149936.0,76.161,76.1697,76.1523,76.1697,149936.0
2020-06-15 13:30:00,87.89,87.89,87.84,87.84,341540.0,76.1697,76.1697,76.1263,76.1263,341540.0
2020-06-15 14:00:00,87.84,88.04,87.82,88.0,665104.0,76.1263,76.2997,76.109,76.265,665104.0
2020-06-15 14:30:00,87.99,88.05,87.97,88.05,309703.0,76.2563,76.3083,76.239,76.3083,309703.0
2020-06-15 15:00:00,88.05,88.06,87.97,87.97,315576.0,76.3083,76.317,76.239,76.239,315576.0
2020-06-15 15:30:00,87.98,87.98,87.94,87.96,515365.0,76.2477,76.2477,76.213,76.2303,515365.0
2020-06-16 09:30:00,88.09,88.09,87.92,87.94,569821.0,76.343,76.343,76.1957,76.213,569821.0
2020-06-16 10:00:00,87.94,87.95,87.82,87.83,475767.0,76.213,76.2217,76.109,76.1177,475767.0
2020-06-16 10:30:00,87.84,87.91,87.77,87.88,472124.0,76.1263,76.187,76.0657,76.161,472124.0
2020-06-16 11:00:00,87.89,87.92,87.85,87.88,561983.0,76.1697,76.1957,76.135,76.161,561983.0
2020-06-16 11:30:00,87.87,87.88,87.83,87.84,498222.0,76.1523,76.161,76.1177,76.1263,498222.0
2020-06-16 12:00:00,87.84,87.9,87.83,87.88,212699.0,76.1263,76.1783,76.1177,76.161,212699.0
2020-06-16 12:30:00,87.89,87.89,87.84,87.88,358782.0,76.1697,76.1697,76.1263,76.161,358782.0
2020-06-16 13:00:00,87.88,87.93,87.87,87.92,296248.0,76.161,76.2043,76.1523,76.1957,296248.0
2020-06-16 13:30:00,87.92,87.94,87.88,87.9,428234.0,76.1957,76.213,76.161,76.1783,428234.0
2020-06-16 14:00:00,87.9,87.93,87.88,87.92,383216.0,76.1783,76.2043,76.161,76.1957,383216.0
2020-06-16 14:30:00,87.92,87.93,87.89,87.91,294235.0,76.1957,76.2043,76.1697,76.187,294235.0
2020-06-16 15:00:00,87.9,87.91,87.86,87.87,229442.0,76.1783,76.187,76.1437,76.1523,229442.0
2020-06-16 15:30:00,87.87,87.88,87.84,87.85,414315.0,76.1523,76.161,76.1263,76.135,414315.0
2020-06-17 09:30:00,87.93,87.94,87.76,87.79,665919.0,76.2043,76.213,76.057,76.083,665919.0
2020-06-17 10:00:00,87.79,87.81,87.78,87.8,216192.0,76.083,76.1003,76.0743,76.0917,216192.0
2020-06-17 10:30:00,87.8,87.8,87.73,87.78,274789.0,76.0917,76.0917,76.031,76.0743,274789.0
2020-06-17 11:00:00,87.77,87.78,87.72,87.73,335935.0,76.0657,76.0743,76.0223,76.031,335935.0
2020-06-17 11:30:00,87.73,87.74,87.71,87.74,239908.0,76.031,76.0397,76.0137,76.0397,239908.0
2020-06-17 12:00:00,87.75,87.78,87.71,87.72,365865.0,76.0483,76.0743,76.0137,76.0223,365865.0
2020-06-17 12:30:00,87.72,87.74,87.71,87.72,170586.0,76.0223,76.0397,76.0137,76.0223,170586.0
2020-06-17 13:00:00,87.72,87.8,87.71,87.79,457589.0,76.0223,76.0917,76.0137,76.083,457589.0
2020-06-17 13:30:00,87.79,87.8,87.76,87.8,169181.0,76.083,76.0917,76.057,76.0917,169181.0
2020-06-17 14:00:00,87.79,87.83,87.79,87.83,142697.0,76.083,76.1177,76.083,76.1177,142697.0
2020-06-17 14:30:00,87.82,87.9,87.82,87.88,155148.0,76.109,76.1783,76.109,76.161,155148.0
2020-06-17 15:00:00,87.89,87.9,87.84,87.84,174052.0,76.1697,76.1783,76.1263,76.1263,174052.0
2020-06-17 15:30:00,87.84,87.88,87.82,87.86,336670.0,76.1263,76.161,76.109,76.1437,336670.0
2020-06-18 09:30:00,87.94,88.0,87.88,87.92,341071.0,76.213,76.265,76.161,76.1957,341071.0
2020-06-18 10:00:00,87.92,87.94,87.91,87.93,200873.0,76.1957,76.213,76.187,76.2043,200873.0
2020-06-18 10:30:00,87.92,87.93,87.89,87.91,171941.0,76.1957,76.2043,76.1697,76.187,171941.0
2020-06-18 11:00:00,87.91,87.92,87.89,87.92,131165.0,76.187,76.1957,76.1697,76.1957,131165.0
2020-06-18 11:30:00,87.92,87.95,87.91,87.92,240543.0,76.1957,76.2217,76.187,76.1957,240543.0
2020-06-18 12:00:00,87.92,87.93,87.9,87.92,130135.0,76.1957,76.2043,76.1783,76.1957,130135.0
2020-06-18 12:30:00,87.92,87.95,87.92,87.93,554942.0,76.1957,76.2217,76.1957,76.2043,554942.0
2020-06-18 13:00:00,87.92,87.94,87.92,87.94,150969.0,76.1957,76.213,76.1957,76.213,150969.0
2020-06-18 13:30:00,87.94,87.95,87.92,87.94,160829.0,76.213,76.2217,76.1957,76.213,160829.0
2020-06-18 14:00:00,87.94,87.94,87.92,87.92,81106.0,76.213,76.213,76.1957,76.1957,81106.0
2020-06-18 14:30:00,87.93,87.98,87.92,87.98,240053.0,76.2043,76.2477,76.1957,76.2477,240053.0
2020-06-18 15:00:00,87.97,87.98,87.95,87.96,142572.0,76.239,76.2477,76.2217,76.2303,142572.0
2020-06-18 15:30:00,87.95,87.98,87.94,87.96,212440.0,76.2217,76.2477,76.213,76.2303,212440.0
2020-06-19 09:30:00,87.94,87.99,87.94,87.98,149408.0,76.213,76.2563,76.213,76.2477,149408.0
2020-06-19 10:00:00,87.98,87.99,87.94,87.98,202076.0,76.2477,76.2563,76.213,76.2477,202076.0
2020-06-19 10:30:00,87.98,88.01,87.97,87.98,203058.0,76.2477,76.2737,76.239,76.2477,203058.0
2020-06-19 11:00:00,87.98,87.99,87.96,87.99,104956.0,76.2477,76.2563,76.2303,76.2563,104956.0
2020-06-19 11:30:00,87.98,87.99,87.96,87.96,130919.0,76.2477,76.2563,76.2303,76.2303,130919.0
2020-06-19 12:00:00,87.96,87.99,87.95,87.97,149859.0,76.2303,76.2563,76.2217,76.239,149859.0
2020-06-19 12:30:00,87.97,87.98,87.96,87.98,249677.0,76.239,76.2477,76.2303,76.2477,249677.0
2020-06-19 13:00:00,87.98,88.02,87.97,87.98,148112.0,76.2477,76.2823,76.239,76.2477,148112.0
2020-06-19 13:30:00,87.98,88.0,87.95,87.95,87960.0,76.2477,76.265,76.2217,76.2217,87960.0
2020-06-19 14:00:00,87.95,87.97,87.94,87.96,324089.0,76.2217,76.239,76.213,76.2303,324089.0
2020-06-19 14:30:00,87.96,88.01,87.95,88.01,131898.0,76.2303,76.2737,76.2217,76.2737,131898.0
2020-06-19 15:00:00,88.0,88.02,87.99,88.02,226274.0,76.265,76.2823,76.2563,76.2823,226274.0
2020-06-19 15:30:00,88.02,88.02,87.99,87.99,348740.0,76.2823,76.2823,76.2563,76.2563,348740.0
2020-06-22 09:30:00,88.12,88.16,88.07,88.09,253103.0,76.369,76.4037,76.3257,76.343,253103.0
2020-06-22 10:00:00,88.09,88.12,88.08,88.11,159636.0,76.343,76.369,76.3343,76.3603,159636.0
2020-06-22 10:30:00,88.12,88.12,88.06,88.09,272067.0,76.369,76.369,76.317,76.343,272067.0
2020-06-22 11:00:00,88.09,88.09,88.05,88.05,239900.0,76.343,76.343,76.3083,76.3083,239900.0
2020-06-22 11:30:00,88.05,88.07,88.04,88.06,133266.0,76.3083,76.3257,76.2997,76.317,133266.0
2020-06-22 12:00:00,88.06,88.09,88.06,88.06,287072.0,76.317,76.343,76.317,76.317,287072.0
2020-06-22 12:30:00,88.06,88.07,88.03,88.04,183636.0,76.317,76.3257,76.291,76.2997,183636.0
2020-06-22 13:00:00,88.05,88.05,87.99,88.0,187850.0,76.3083,76.3083,76.2563,76.265,187850.0
2020-06-22 13:30:00,88.0,88.02,87.99,88.0,214619.0,76.265,76.2823,76.2563,76.265,214619.0
2020-06-22 14:00:00,88.0,88.01,87.97,87.99,175081.0,76.265,76.2737,76.239,76.2563,175081.0
2020-06-22 14:30:00,87.98,88.01,87.96,88.0,255539.0,76.2477,76.2737,76.2303,76.265,255539.0
2020-06-22 15:00:00,88.0,88.0,87.95,87.99,189256.0,76.265,76.265,76.2217,76.2563,189256.0
2020-06-22 15:30:00,87.99,88.01,87.96,87.97,264520.0,76.2563,76.2737,76.2303,76.239,264520.0
2020-06-23 09:30:00,88.01,88.02,87.93,88.0,283020.0,76.2737,76.2823,76.2043,76.265,283020.0
2020-06-23 10:00:00,88.01,88.01,87.96,87.96,329358.0,76.2737,76.2737,76.2303,76.2303,329358.0
2020-06-23 10:30:00,87.97,87.99,87.95,87.98,220926.0,76.239,76.2563,76.2217,76.2477,220926.0
2020-06-23 11:00:00,87.98,87.98,87.95,87.96,130665.0,76.2477,76.2477,76.2217,76.2303,130665.0
2020-06-23 11:30:00,87.95,87.96,87.94,87.95,198662.0,76.2217,76.2303,76.213,76.2217,198662.0
2020-06-23 12:00:00,87.96,87.97,87.94,87.96,142622.0,76.2303,76.239,76.213,76.2303,142622.0
2020-06-23 12:30:00,87.95,87.98,87.95,87.95,93212.0,76.2217,76.2477,76.2217,76.2217,93212.0
2020-06-23 13:00:00,87.95,87.98,87.95,87.98,244686.0,76.2217,76.2477,76.2217,76.2477,244686.0
2020-06-23 13:30:00,87.98,87.98,87.96,87.97,172714.0,76.2477,76.2477,76.2303,76.239,172714.0
2020-06-23 14:00:00,87.97,87.99,87.96,87.98,187365.0,76.239,76.2563,76.2303,76.2477,187365.0
2020-06-23 14:30:00,87.98,88.0,87.96,87.98,172583.0,76.2477,76.265,76.2303,76.2477,172583.0
2020-06-23 15:00:00,87.99,87.99,87.94,87.95,384186.0,76.2563,76.2563,76.213,76.2217,384186.0
2020-06-23 15:30:00,87.95,87.96,87.91,87.93,315760.0,76.2217,76.2303,76.187,76.2043,315760.0
2020-06-24 09:30:00,87.91,87.92,87.87,87.91,295096.0,76.187,76.1957,76.1523,76.187,295096.0
2020-06-24 10:00:00,87.91,87.91,87.85,87.89,180514.0,76.187,76.187,76.135,76.1697,180514.0
2020-06-24 10:30:00,87.89,87.94,87.88,87.91,292766.0,76.1697,76.213,76.161,76.187,292766.0
2020-06-24 11:00:00,87.91,87.93,87.9,87.91,260390.0,76.187,76.2043,76.1783,76.187,260390.0
2020-06-24 11:30:00,87.91,87.92,87.88,87.89,137069.0,76.187,76.1957,76.161,76.1697,137069.0
2020-06-24 12:00:00,87.89,87.92,87.88,87.91,152240.0,76.1697,76.1957,76.161,76.187,152240.0
2020-06-24 12:30:00,87.91,87.95,87.9,87.94,233921.0,76.187,76.2217,76.1783,76.213,233921.0
2020-06-24 13:00:00,87.94,88.0,87.93,87.94,224637.0,76.213,76.265,76.2043,76.213,224637.0
2020-06-24 13:30:00,87.95,87.97,87.94,87.97,144093.0,76.2217,76.239,76.213,76.239,144093.0
2020-06-24 14:00:00,87.96,87.97,87.95,87.97,132258.0,76.2303,76.239,76.2217,76.239,132258.0
2020-06-24 14:30:00,87.96,87.98,87.95,87.97,326169.0,76.2303,76.2477,76.2217,76.239,326169.0
2020-06-24 15:00:00,87.97,88.0,87.96,87.96,351543.0,76.239,76.265,76.2303,76.2303,351543.0
2020-06-24 15:30:00,87.96,87.97,87.94,87.94,371396.0,76.2303,76.239,76.213,76.213,371396.0
2020-06-25 09:30:00,88.13,88.14,88.01,88.02,267258.0,76.3777,76.3863,76.2737,76.2823,267258.0
2020-06-25 10:00:00,88.02,88.07,88.02,88.04,150589.0,76.2823,76.3257,76.2823,76.2997,150589.0
2020-06-25 10:30:00,88.04,88.06,88.01,88.03,232553.0,76.2997,76.317,76.2737,76.291,232553.0
2020-06-25 11:00:00,88.04,88.08,88.03,88.08,251664.0,76.2997,76.3343,76.291,76.3343,251664.0
2020-06-25 11:30:00,88.08,88.08,88.04,88.05,115339.0,76.3343,76.3343,76.2997,76.3083,115339.0
2020-06-25 12:00:00,88.04,88.05,88.03,88.04,146491.0,76.2997,76.3083,76.291,76.2997,146491.0
2020-06-25 12:30:00,88.04,88.06,88.03,88.05,170019.0,76.2997,76.317,76.291,76.3083,170019.0
2020-06-25 13:00:00,88.05,88.05,88.03,88.03,137151.0,76.3083,76.3083,76.291,76.291,137151.0
2020-06-25 13:30:00,88.04,88.04,88.0,88.01,256885.0,76.2997,76.2997,76.265,76.2737,256885.0
2020-06-25 14:00:00,88.02,88.02,88.01,88.02,159592.0,76.2823,76.2823,76.2737,76.2823,159592.0
2020-06-25 14:30:00,88.01,88.11,88.0,88.01,523552.0,76.2737,76.3603,76.265,76.2737,523552.0
2020-06-25 15:00:00,88.01,88.02,88.0,88.01,537008.0,76.2737,76.2823,76.265,76.2737,537008.0
2020-06-25 15:30:00,88.01,88.07,88.0,88.02,1200378.0,76.2737,76.3257,76.265,76.2823,1200378.0
2020-06-26 09:30:00,88.17,88.17,88.05,88.05,336036.0,76.4123,76.4123,76.3083,76.3083,336036.0
2020-06-26 10:00:00,88.06,88.07,88.05,88.06,303288.0,76.317,76.3257,76.3083,76.317,303288.0
2020-06-26 10:30:00,88.06,88.15,88.05,88.15,245166.0,76.317,76.395,76.3083,76.395,245166.0
2020-06-26 11:00:00,88.14,88.18,88.13,88.17,231977.0,76.3863,76.421,76.3777,76.4123,231977.0
2020-06-26 11:30:00,88.17,88.18,88.16,88.16,119760.0,76.4123,76.421,76.4037,76.4037,119760.0
2020-06-26 12:00:00,88.16,88.18,88.16,88.18,128029.0,76.4037,76.421,76.4037,76.421,128029.0
2020-06-26 12:30:00,88.17,88.19,88.17,88.18,132088.0,76.4123,76.4297,76.4123,76.421,132088.0
2020-06-26 13:00:00,88.19,88.2,88.18,88.19,143464.0,76.4297,76.4383,76.421,76.4297,143464.0
2020-06-26 13:30:00,88.19,88.19,88.18,88.19,100827.0,76.4297,76.4297,76.421,76.4297,100827.0
2020-06-26 14:00:00,88.19,88.19,88.16,88.17,106769.0,76.4297,76.4297,76.4037,76.4123,106769.0
2020-06-26 14:30:00,88.17,88.2,88.16,88.2,170570.0,76.4123,76.4383,76.4037,76.4383,170570.0
2020-06-26 15:00:00,88.2,88.21,88.16,88.17,321574.0,76.4383,76.447,76.4037,76.4123,321574.0
2020-06-26 15:30:00,88.16,88.18,88.15,88.17,233045.0,76.4037,76.421,76.395,76.4123,233045.0
2020-06-29 09:30:00,88.22,88.22,88.12,88.17,374204.0,76.4557,76.4557,76.369,76.4123,374204.0
2020-06-29 10:00:00,88.16,88.22,88.16,88.22,177258.0,76.4037,76.4557,76.4037,76.4557,177258.0
2020-06-29 10:30:00,88.21,88.26,88.19,88.24,172515.0,76.447,76.4903,76.4297,76.473,172515.0
2020-06-29 11:00:00,88.25,88.25,88.21,88.22,379754.0,76.4817,76.4817,76.447,76.4557,379754.0
2020-06-29 11:30:00,88.22,88.22,88.19,88.2,166339.0,76.4557,76.4557,76.4297,76.4383,166339.0
2020-06-29 12:00:00,88.2,88.22,88.19,88.22,130774.0,76.4383,76.4557,76.4297,76.4557,130774.0
2020-06-29 12:30:00,88.22,88.22,88.2,88.22,254988.0,76.4557,76.4557,76.4383,76.4557,254988.0
2020-06-29 13:00:00,88.21,88.21,88.19,88.2,173302.0,76.447,76.447,76.4297,76.4383,173302.0
2020-06-29 13:30:00,88.2,88.21,88.2,88.2,72863.0,76.4383,76.447,76.4383,76.4383,72863.0
2020-06-29 14:00:00,88.21,88.21,88.18,88.18,136589.0,76.447,76.447,76.421,76.421,136589.0
2020-06-29 14:30:00,88.18,88.2,88.18,88.2,136385.0,76.421,76.4383,76.421,76.4383,136385.0
2020-06-29 15:00:00,88.2,88.22,88.19,88.21,400165.0,76.4383,76.4557,76.4297,76.447,400165.0
2020-06-29 15:30:00,88.2,88.25,88.2,88.22,249165.0,76.4383,76.4817,76.4383,76.4557,249165.0
2020-06-30 09:30:00,88.35,88.36,88.29,88.35,380496.0,76.5683,76.577,76.5163,76.5683,380496.0
2020-06-30 10:00:00,88.36,88.36,88.33,88.34,117766.0,76.577,76.577,76.551,76.5597,117766.0
2020-06-30 10:30:00,88.34,88.36,88.34,88.36,264845.0,76.5597,76.577,76.5597,76.577,264845.0
2020-06-30 11:00:00,88.36,88.36,88.3,88.31,187232.0,76.577,76.577,76.525,76.5337,187232.0
2020-06-30 11:30:00,88.3,88.32,88.26,88.31,233519.0,76.525,76.5423,76.4903,76.5337,233519.0
2020-06-30 12:00:00,88.31,88.31,88.23,88.25,218785.0,76.5337,76.5337,76.4643,76.4817,218785.0
2020-06-30 12:30:00,88.25,88.27,88.24,88.27,176935.0,76.4817,76.499,76.473,76.499,176935.0
2020-06-30 13:00:00,88.26,88.27,88.22,88.23,354124.0,76.4903,76.499,76.4557,76.4643,354124.0
2020-06-30 13:30:00,88.23,88.23,88.2,88.2,131769.0,76.4643,76.4643,76.4383,76.4383,131769.0
2020-06-30 14:00:00,88.2,88.23,88.17,88.2,735190.0,76.4383,76.4643,76.4123,76.4383,735190.0
2020-06-30 14:30:00,88.19,88.26,88.19,88.26,279494.0,76.4297,76.4903,76.4297,76.4903,279494.0
2020-06-30 15:00:00,88.25,88.28,88.23,88.28,372208.0,76.4817,76.5077,76.4643,76.5077,372208.0
2020-06-30 15:30:00,88.28,88.36,88.25,88.33,1384155.0,76.5077,76.577,76.4817,76.551,1384155.0
2020-07-01 09:30:00,88.14,88.19,88.03,88.05,460226.0,76.527,76.5704,76.4315,76.4488,460226.0
2020-07-01 10:00:00,88.05,88.08,88.01,88.02,183895.0,76.4488,76.4749,76.4141,76.4228,183895.0
2020-07-01 10:30:00,88.01,88.06,88.0,88.05,139974.0,76.4141,76.4575,76.4054,76.4488,139974.0
2020-07-01 11:00:00,88.06,88.12,88.05,88.1,306360.0,76.4575,76.5096,76.4488,76.4923,306360.0
2020-07-01 11:30:00,88.1,88.13,88.09,88.12,158008.0,76.4923,76.5183,76.4836,76.5096,158008.0
2020-07-01 12:00:00,88.12,88.16,88.11,88.13,179106.0,76.5096,76.5443,76.5009,76.5183,179106.0
2020-07-01 12:30:00,88.12,88.15,88.1,88.15,181501.0,76.5096,76.5357,76.4923,76.5357,181501.0
2020-07-01 13:00:00,88.15,88.16,88.13,88.14,214495.0,76.5357,76.5443,76.5183,76.527,214495.0
2020-07-01 13:30:00,88.14,88.16,88.13,88.14,150959.0,76.527,76.5443,76.5183,76.527,150959.0
2020-07-01 14:00:00,88.15,88.15,88.11,88.11,240573.0,76.5357,76.5357,76.5009,76.5009,240573.0
2020-07-01 14:30:00,88.11,88.15,88.1,88.15,230981.0,76.5009,76.5357,76.4923,76.5357,230981.0
2020-07-01 15:00:00,88.16,88.18,88.14,88.17,124253.0,76.5443,76.5617,76.527,76.553,124253.0
2020-07-01 15:30:00,88.17,88.19,88.16,88.17,553310.0,76.553,76.5704,76.5443,76.553,553310.0
2020-07-02 09:30:00,88.18,88.32,88.17,88.2,296638.0,76.5617,76.6833,76.553,76.5791,296638.0
2020-07-02 10:00:00,88.2,88.25,88.19,88.25,167763.0,76.5791,76.6225,76.5704,76.6225,167763.0
2020-07-02 10:30:00,88.25,88.27,88.23,88.26,222706.0,76.6225,76.6399,76.6051,76.6312,222706.0
2020-07-02 11:00:00,88.26,88.27,88.23,88.23,415680.0,76.6312,76.6399,76.6051,76.6051,415680.0
2020-07-02 11:30:00,88.24,88.28,88.23,88.27,304329.0,76.6138,76.6485,76.6051,76.6399,304329.0
2020-07-02 12:00:00,88.27,88.28,88.23,88.23,179756.0,76.6399,76.6485,76.6051,76.6051,179756.0
2020-07-02 12:30:00,88.24,88.25,88.22,88.25,130952.0,76.6138,76.6225,76.5964,76.6225,130952.0
2020-07-02 13:00:00,88.25,88.27,88.24,88.27,369674.0,76.6225,76.6399,76.6138,76.6399,369674.0
2020-07-02 13:30:00,88.27,88.28,88.25,88.26,164421.0,76.6399,76.6485,76.6225,76.6312,164421.0
2020-07-02 14:00:00,88.26,88.27,88.25,88.27,151841.0,76.6312,76.6399,76.6225,76.6399,151841.0
2020-07-02 14:30:00,88.27,88.29,88.25,88.28,265960.0,76.6399,76.6572,76.6225,76.6485,265960.0
2020-07-02 15:00:00,88.28,88.3,88.27,88.3,266945.0,76.6485,76.6659,76.6399,76.6659,266945.0
2020-07-02 15:30:00,88.3,88.32,88.28,88.31,716332.0,76.6659,76.6833,76.6485,76.6746,716332.0
2020-07-06 09:30:00,88.25,88.31,88.19,88.21,557613.0,76.6225,76.6746,76.5704,76.5878,557613.0
2020-07-06 10:00:00,88.21,88.23,88.18,88.22,224163.0,76.5878,76.6051,76.5617,76.5964,224163.0
2020-07-06 10:30:00,88.22,88.24,88.2,88.21,135004.0,76.5964,76.6138,76.5791,76.5878,135004.0
2020-07-06 11:00:00,88.22,88.24,88.21,88.23,162793.0,76.5964,76.6138,76.5878,76.6051,162793.0
2020-07-06 11:30:00,88.23,88.24,88.22,88.22,135049.0,76.6051,76.6138,76.5964,76.5964,135049.0
2020-07-06 12:00:00,88.23,88.24,88.22,88.23,154299.0,76.6051,76.6138,76.5964,76.6051,154299.0
2020-07-06 12:30:00,88.24,88.24,88.22,88.23,195165.0,76.6138,76.6138,76.5964,76.6051,195165.0
2020-07-06 13:00:00,88.23,88.24,88.22,88.23,142824.0,76.6051,76.6138,76.5964,76.6051,142824.0
2020-07-06 13:30:00,88.22,88.23,88.2,88.22,290884.0,76.5964,76.6051,76.5791,76.5964,290884.0
2020-07-06 14:00:00,88.22,88.24,88.21,88.24,150535.0,76.5964,76.6138,76.5878,76.6138,150535.0
2020-07-06 14:30:00,88.23,88.29,88.22,88.29,392543.0,76.6051,76.6572,76.5964,76.6572,392543.0
2020-07-06 15:00:00,88.28,88.3,88.26,88.27,370097.0,76.6485,76.6659,76.6312,76.6399,370097.0
2020-07-06 15:30:00,88.27,88.33,88.25,88.32,785142.0,76.6399,76.692,76.6225,76.6833,785142.0
2020-07-07 09:30:00,88.37,88.39,88.3,88.31,635600.0,76.7267,76.744,76.6659,76.6746,635600.0
2020-07-07 10:00:00,88.31,88.33,88.29,88.31,228747.0,76.6746,76.692,76.6572,76.6746,228747.0
2020-07-07 10:30:00,88.31,88.33,88.3,88.31,147789.0,76.6746,76.692,76.6659,76.6746,147789.0
2020-07-07 11:00:00,88.31,88.32,88.3,88.31,109492.0,76.6746,76.6833,76.6659,76.6746,109492.0
2020-07-07 11:30:00,88.31,88.35,88.31,88.34,208423.0,76.6746,76.7093,76.6746,76.7006,208423.0
2020-07-07 12:00:00,88.34,88.35,88.31,88.33,208660.0,76.7006,76.7093,76.6746,76.692,208660.0
2020-07-07 12:30:00,88.33,88.35,88.32,88.35,193329.0,76.692,76.7093,76.6833,76.7093,193329.0
2020-07-07 13:00:00,88.35,88.36,88.33,88.36,166611.0,76.7093,76.718,76.692,76.718,166611.0
2020-07-07 13:30:00,88.36,88.39,88.35,88.38,201942.0,76.718,76.744,76.7093,76.7354,201942.0
2020-07-07 14:00:00,88.37,88.42,88.37,88.42,218922.0,76.7267,76.7701,76.7267,76.7701,218922.0
2020-07-07 14:30:00,88.42,88.43,88.38,88.39,331144.0,76.7701,76.7788,76.7354,76.744,331144.0
2020-07-07 15:00:00,88.39,88.43,88.38,88.42,203332.0,76.744,76.7788,76.7354,76.7701,203332.0
2020-07-07 15:30:00,88.42,88.45,88.42,88.43,197883.0,76.7701,76.7961,76.7701,76.7788,197883.0
2020-07-08 09:30:00,88.48,88.49,88.36,88.39,381720.0,76.8222,76.8309,76.718,76.744,381720.0
2020-07-08 10:00:00,88.39,88.42,88.35,88.42,210834.0,76.744,76.7701,76.7093,76.7701,210834.0
2020-07-08 10:30:00,88.42,88.42,88.37,88.39,258498.0,76.7701,76.7701,76.7267,76.744,258498.0
2020-07-08 11:00:00,88.38,88.41,88.36,88.37,181515.0,76.7354,76.7614,76.718,76.7267,181515.0
2020-07-08 11:30:00,88.37,88.37,88.35,88.37,171957.0,76.7267,76.7267,76.7093,76.7267,171957.0
2020-07-08 12:00:00,88.37,88.37,88.36,88.37,254388.0,76.7267,76.7267,76.718,76.7267,254388.0
2020-07-08 12:30:00,88.37,88.39,88.36,88.38,275905.0,76.7267,76.744,76.718,76.7354,275905.0
2020-07-08 13:00:00,88.38,88.44,88.37,88.44,148400.0,76.7354,76.7875,76.7267,76.7875,148400.0
2020-07-08 13:30:00,88.44,88.45,88.43,88.45,125062.0,76.7875,76.7961,76.7788,76.7961,125062.0
2020-07-08 14:00:00,88.44,88.45,88.42,88.43,151898.0,76.7875,76.7961,76.7701,76.7788,151898.0
2020-07-08 14:30:00,88.43,88.43,88.4,88.41,114789.0,76.7788,76.7788,76.7527,76.7614,114789.0
2020-07-08 15:00:00,88.41,88.43,88.4,88.42,202982.0,76.7614,76.7788,76.7527,76.7701,202982.0
2020-07-08 15:30:00,88.42,88.43,88.38,88.4,255922.0,76.7701,76.7788,76.7354,76.7527,255922.0
2020-07-09 09:30:00,88.45,88.48,88.43,88.48,309196.0,76.7961,76.8222,76.7788,76.8222,309196.0
2020-07-09 10:00:00,88.47,88.51,88.45,88.48,294525.0,76.8135,76.8482,76.7961,76.8222,294525.0
2020-07-09 10:30:00,88.48,88.52,88.48,88.52,203299.0,76.8222,76.8569,76.8222,76.8569,203299.0
2020-07-09 11:00:00,88.52,88.53,88.5,88.51,209343.0,76.8569,76.8656,76.8396,76.8482,209343.0
2020-07-09 11:30:00,88.51,88.54,88.5,88.54,130518.0,76.8482,76.8743,76.8396,76.8743,130518.0
2020-07-09 12:00:00,88.53,88.54,88.51,88.53,108325.0,76.8656,76.8743,76.8482,76.8656,108325.0
2020-07-09 12:30:00,88.53,88.56,88.52,88.53,90939.0,76.8656,76.8916,76.8569,76.8656,90939.0
2020-07-09 13:00:00,88.53,88.64,88.51,88.61,533010.0,76.8656,76.9611,76.8482,76.9351,533010.0
2020-07-09 13:30:00,88.61,88.69,88.61,88.68,148418.0,76.9351,77.0045,76.9351,76.9958,148418.0
2020-07-09 14:00:00,88.69,88.69,88.63,88.65,181854.0,77.0045,77.0045,76.9524,76.9698,181854.0
2020-07-09 14:30:00,88.65,88.67,88.63,88.67,202407.0,76.9698,76.9872,76.9524,76.9872,202407.0
2020-07-09 15:00:00,88.67,88.67,88.63,88.64,193176.0,76.9872,76.9872,76.9524,76.9611,193176.0
2020-07-09 15:30:00,88.64,88.64,88.62,88.64,401507.0,76.9611,76.9611,76.9437,76.9611,401507.0
2020-07-10 09:30:00,88.75,88.75,88.69,88.7,220688.0,77.0566,77.0566,77.0045,77.0132,220688.0
2020-07-10 10:00:00,88.7,88.7,88.66,88.67,279263.0,77.0132,77.0132,76.9785,76.9872,279263.0
2020-07-10 10:30:00,88.67,88.68,88.65,88.67,163896.0,76.9872,76.9958,76.9698,76.9872,163896.0
2020-07-10 11:00:00,88.66,88.68,88.62,88.63,172765.0,76.9785,76.9958,76.9437,76.9524,172765.0
2020-07-10 11:30:00,88.63,88.64,88.6,88.61,232435.0,76.9524,76.9611,76.9264,76.9351,232435.0
2020-07-10 12:00:00,88.61,88.62,88.58,88.61,174542.0,76.9351,76.9437,76.909,76.9351,174542.0
2020-07-10 12:30:00,88.61,88.61,88.56,88.56,173126.0,76.9351,76.9351,76.8916,76.8916,173126.0
2020-07-10 13:00:00,88.56,88.58,88.56,88.56,170951.0,76.8916,76.909,76.8916,76.8916,170951.0
2020-07-10 13:30:00,88.57,88.57,88.55,88.56,138339.0,76.9003,76.9003,76.883,76.8916,138339.0
2020-07-10 14:00:00,88.55,88.56,88.53,88.54,164950.0,76.883,76.8916,76.8656,76.8743,164950.0
2020-07-10 14:30:00,88.54,88.56,88.53,88.53,188906.0,76.8743,76.8916,76.8656,76.8656,188906.0
2020-07-10 15:00:00,88.54,88.57,88.53,88.54,344000.0,76.8743,76.9003,76.8656,76.8743,344000.0
2020-07-10 15:30:00,88.53,88.55,88.52,88.54,273267.0,76.8656,76.883,76.8569,76.8743,273267.0
2020-07-13 09:30:00,88.5,88.55,88.49,88.51,433800.0,76.8396,76.883,76.8309,76.8482,433800.0
2020-07-13 10:00:00,88.52,88.56,88.5,88.56,188762.0,76.8569,76.8916,76.8396,76.8916,188762.0
2020-07-13 10:30:00,88.55,88.58,88.53,88.54,200972.0,76.883,76.909,76.8656,76.8743,200972.0
2020-07-13 11:00:00,88.54,88.55,88.52,88.53,153845.0,76.8743,76.883,76.8569,76.8656,153845.0
2020-07-13 11:30:00,88.53,88.57,88.52,88.56,201473.0,76.8656,76.9003,76.8569,76.8916,201473.0
2020-07-13 12:00:00,88.57,88.6,88.55,88.57,183902.0,76.9003,76.9264,76.883,76.9003,183902.0
2020-07-13 12:30:00,88.57,88.58,88.54,88.56,200249.0,76.9003,76.909,76.8743,76.8916,200249.0
2020-07-13 13:00:00,88.56,88.58,88.55,88.58,110841.0,76.8916,76.909,76.883,76.909,110841.0
2020-07-13 13:30:00,88.58,88.58,88.55,88.56,214432.0,76.909,76.909,76.883,76.8916,214432.0
2020-07-13 14:00:00,88.55,88.56,88.52,88.54,144875.0,76.883,76.8916,76.8569,76.8743,144875.0
2020-07-13 14:30:00,88.54,88.55,88.53,88.55,152411.0,76.8743,76.883,76.8656,76.883,152411.0
2020-07-13 15:00:00,88.55,88.55,88.52,88.53,147174.0,76.883,76.883,76.8569,76.8656,147174.0
2020-07-13 15:30:00,88.53,88.56,88.52,88.56,465033.0,76.8656,76.8916,76.8569,76.8916,465033.0
2020-07-14 09:30:00,88.67,88.69,88.65,88.66,424444.0,76.9872,77.0045,76.9698,76.9785,424444.0
2020-07-14 10:00:00,88.66,88.69,88.65,88.67,173480.0,76.9785,77.0045,76.9698,76.9872,173480.0
2020-07-14 10:30:00,88.66,88.7,88.66,88.67,141468.0,76.9785,77.0132,76.9785,76.9872,141468.0
2020-07-14 11:00:00,88.67,88.7,88.65,88.69,198181.0,76.9872,77.0132,76.9698,77.0045,198181.0
2020-07-14 11:30:00,88.69,88.69,88.67,88.69,157703.0,77.0045,77.0045,76.9872,77.0045,157703.0
2020-07-14 12:00:00,88.69,88.71,88.68,88.7,188088.0,77.0045,77.0219,76.9958,77.0132,188088.0
2020-07-14 12:30:00,88.7,88.73,88.7,88.7,148537.0,77.0132,77.0392,77.0132,77.0132,148537.0
2020-07-14 13:00:00,88.7,88.72,88.69,88.7,190958.0,77.0132,77.0306,77.0045,77.0132,190958.0
2020-07-14 13:30:00,88.7,88.73,88.69,88.73,142639.0,77.0132,77.0392,77.0045,77.0392,142639.0
2020-07-14 14:00:00,88.72,88.74,88.71,88.71,104379.0,77.0306,77.0479,77.0219,77.0219,104379.0
2020-07-14 14:30:00,88.7,88.71,88.68,88.7,154910.0,77.0132,77.0219,76.9958,77.0132,154910.0
2020-07-14 15:00:00,88.7,88.7,88.66,88.67,149796.0,77.0132,77.0132,76.9785,76.9872,149796.0
2020-07-14 15:30:00,88.67,88.68,88.64,88.66,351333.0,76.9872,76.9958,76.9611,76.9785,351333.0
2020-07-15 09:30:00,88.72,88.77,88.63,88.67,397145.0,77.0306,77.074,76.9524,76.9872,397145.0
2020-07-15 10:00:00,88.67,88.67,88.64,88.65,275671.0,76.9872,76.9872,76.9611,76.9698,275671.0
2020-07-15 10:30:00,88.64,88.68,88.64,88.66,202868.0,76.9611,76.9958,76.9611,76.9785,202868.0
2020-07-15 11:00:00,88.66,88.69,88.65,88.69,309593.0,76.9785,77.0045,76.9698,77.0045,309593.0
2020-07-15 11:30:00,88.69,88.72,88.68,88.72,257691.0,77.0045,77.0306,76.9958,77.0306,257691.0
2020-07-15 12:00:00,88.71,88.72,88.68,88.7,215716.0,77.0219,77.0306,76.9958,77.0132,215716.0
2020-07-15 12:30:00,88.69,88.72,88.69,88.7,214060.0,77.0045,77.0306,77.0045,77.0132,214060.0
2020-07-15 13:00:00,88.7,88.71,88.69,88.7,389583.0,77.0132,77.0219,77.0045,77.0132,389583.0
2020-07-15 13:30:00,88.69,88.7,88.69,88.69,175183.0,77.0045,77.0132,77.0045,77.0045,175183.0
2020-07-15 14:00:00,88.69,88.71,88.69,88.7,149360.0,77.0045,77.0219,77.0045,77.0132,149360.0
2020-07-15 14:30:00,88.7,88.7,88.69,88.69,98578.0,77.0132,77.0132,77.0045,77.0045,98578.0
2020-07-15 15:00:00,88.7,88.7,88.68,88.68,220467.0,77.0132,77.0132,76.9958,76.9958,220467.0
2020-07-15 15:30:00,88.69,88.7,88.68,88.7,266125.0,77.0045,77.0132,76.9958,77.0132,266125.0
2020-07-16 09:30:00,88.82,88.84,88.76,88.77,315299.0,77.1174,77.1348,77.0653,77.074,315299.0
2020-07-16 10:00:00,88.76,88.83,88.76,88.83,225450.0,77.0653,77.1261,77.0653,77.1261,225450.0
2020-07-16 10:30:00,88.83,88.85,88.82,88.85,157544.0,77.1261,77.1434,77.1174,77.1434,157544.0
2020-07-16 11:00:00,88.85,88.85,88.82,88.83,139259.0,77.1434,77.1434,77.1174,77.1261,139259.0
2020-07-16 11:30:00,88.83,88.86,88.82,88.84,206709.0,77.1261,77.1521,77.1174,77.1348,206709.0
2020-07-16 12:00:00,88.84,88.85,88.81,88.83,186329.0,77.1348,77.1434,77.1087,77.1261,186329.0
2020-07-16 12:30:00,88.83,88.83,88.82,88.83,121743.0,77.1261,77.1261,77.1174,77.1261,121743.0
2020-07-16 13:00:00,88.82,88.83,88.8,88.83,154248.0,77.1174,77.1261,77.1,77.1261,154248.0
2020-07-16 13:30:00,88.83,88.84,88.82,88.82,128840.0,77.1261,77.1348,77.1174,77.1174,128840.0
2020-07-16 14:00:00,88.83,88.83,88.8,88.81,147277.0,77.1261,77.1261,77.1,77.1087,147277.0
2020-07-16 14:30:00,88.81,88.83,88.8,88.83,345136.0,77.1087,77.1261,77.1,77.1261,345136.0
2020-07-16 15:00:00,88.83,88.83,88.81,88.81,174149.0,77.1261,77.1261,77.1087,77.1087,174149.0
2020-07-16 15:30:00,88.81,88.82,88.76,88.77,378021.0,77.1087,77.1174,77.0653,77.074,378021.0
2020-07-17 09:30:00,88.91,88.93,88.81,88.81,255596.0,77.1955,77.2129,77.1087,77.1087,255596.0
2020-07-17 10:00:00,88.81,88.83,88.78,88.81,273178.0,77.1087,77.1261,77.0827,77.1087,273178.0
2020-07-17 10:30:00,88.81,88.85,88.8,88.84,214704.0,77.1087,77.1434,77.1,77.1348,214704.0
2020-07-17 11:00:00,88.84,88.85,88.83,88.84,117078.0,77.1348,77.1434,77.1261,77.1348,117078.0
2020-07-17 11:30:00,88.84,88.85,88.79,88.8,186294.0,77.1348,77.1434,77.0913,77.1,186294.0
2020-07-17 12:00:00,88.8,88.8,88.77,88.8,117354.0,77.1,77.1,77.074,77.1,117354.0
2020-07-17 12:30:00,88.8,88.82,88.79,88.81,193914.0,77.1,77.1174,77.0913,77.1087,193914.0
2020-07-17 13:00:00,88.81,88.82,88.8,88.81,115375.0,77.1087,77.1174,77.1,77.1087,115375.0
2020-07-17 13:30:00,88.82,88.82,88.8,88.81,70081.0,77.1174,77.1174,77.1,77.1087,70081.0
2020-07-17 14:00:00,88.81,88.81,88.79,88.8,213394.0,77.1087,77.1087,77.0913,77.1,213394.0
2020-07-17 14:30:00,88.8,88.81,88.78,88.81,182816.0,77.1,77.1087,77.0827,77.1087,182816.0
2020-07-17 15:00:00,88.81,88.83,88.8,88.82,153024.0,77.1087,77.1261,77.1,77.1174,153024.0
2020-07-17 15:30:00,88.81,88.84,88.81,88.84,183350.0,77.1087,77.1348,77.1087,77.1348,183350.0
2020-07-20 09:30:00,88.99,89.0,88.92,88.96,429735.0,77.265,77.2737,77.2042,77.2389,429735.0
2020-07-20 10:00:00,88.96,88.99,88.94,88.98,214649.0,77.2389,77.265,77.2216,77.2563,214649.0
2020-07-20 10:30:00,88.98,88.99,88.92,88.94,227685.0,77.2563,77.265,77.2042,77.2216,227685.0
2020-07-20 11:00:00,88.94,88.94,88.91,88.93,194435.0,77.2216,77.2216,77.1955,77.2129,194435.0
2020-07-20 11:30:00,88.93,88.93,88.91,88.92,126503.0,77.2129,77.2129,77.1955,77.2042,126503.0
2020-07-20 12:00:00,88.92,88.94,88.92,88.93,106367.0,77.2042,77.2216,77.2042,77.2129,106367.0
2020-07-20 12:30:00,88.93,88.93,88.91,88.91,116115.0,77.2129,77.2129,77.1955,77.1955,116115.0
2020-07-20 13:00:00,88.91,88.92,88.88,88.88,136829.0,77.1955,77.2042,77.1695,77.1695,136829.0
2020-07-20 13:30:00,88.89,88.92,88.88,88.92,116541.0,77.1782,77.2042,77.1695,77.2042,116541.0
2020-07-20 14:00:00,88.92,88.93,88.91,88.91,248653.0,77.2042,77.2129,77.1955,77.1955,248653.0
2020-07-20 14:30:00,88.92,88.94,88.91,88.91,155483.0,77.2042,77.2216,77.1955,77.1955,155483.0
2020-07-20 15:00:00,88.91,88.93,88.91,88.93,213590.0,77.1955,77.2129,77.1955,77.2129,213590.0
2020-07-20 15:30:00,88.93,88.94,88.91,88.94,247895.0,77.2129,77.2216,77.1955,77.2216,247895.0
2020-07-21 09:30:00,89.01,89.03,88.98,89.02,276537.0,77.2824,77.2997,77.2563,77.291,276537.0
2020-07-21 10:00:00,89.02,89.03,89.0,89.02,178228.0,77.291,77.2997,77.2737,77.291,178228.0
2020-07-21 10:30:00,89.02,89.02,88.98,88.99,246832.0,77.291,77.291,77.2563,77.265,246832.0
2020-07-21 11:00:00,88.99,89.02,88.98,89.02,198417.0,77.265,77.291,77.2563,77.291,198417.0
2020-07-21 11:30:00,89.02,89.02,89.01,89.02,157729.0,77.291,77.291,77.2824,77.291,157729.0
2020-07-21 12:00:00,89.02,89.04,89.01,89.04,174140.0,77.291,77.3084,77.2824,77.3084,174140.0
2020-07-21 12:30:00,89.03,89.04,89.02,89.03,163219.0,77.2997,77.3084,77.291,77.2997,163219.0
2020-07-21 13:00:00,89.03,89.03,89.0,89.0,131302.0,77.2997,77.2997,77.2737,77.2737,131302.0
2020-07-21 13:30:00,89.01,89.02,89.0,89.02,306862.0,77.2824,77.291,77.2737,77.291,306862.0
2020-07-21 14:00:00,89.02,89.02,89.0,89.01,191124.0,77.291,77.291,77.2737,77.2824,191124.0
2020-07-21 14:30:00,89.01,89.01,88.97,88.98,233128.0,77.2824,77.2824,77.2476,77.2563,233128.0
2020-07-21 15:00:00,88.98,89.0,88.97,88.98,173291.0,77.2563,77.2737,77.2476,77.2563,173291.0
2020-07-21 15:30:00,88.98,89.0,88.98,88.99,253549.0,77.2563,77.2737,77.2563,77.265,253549.0
2020-07-22 09:30:00,89.1,89.14,89.09,89.12,290047.0,77.3605,77.3952,77.3518,77.3779,290047.0
2020-07-22 10:00:00,89.12,89.14,89.11,89.13,193328.0,77.3779,77.3952,77.3692,77.3865,193328.0
2020-07-22 10:30:00,89.13,89.14,89.12,89.13,2172952.0,77.3865,77.3952,77.3779,77.3865,2172952.0
2020-07-22 11:00:00,89.13,89.13,89.1,89.11,274498.0,77.3865,77.3865,77.3605,77.3692,274498.0
2020-07-22 11:30:00,89.11,89.13,89.09,89.11,381434.0,77.3692,77.3865,77.3518,77.3692,381434.0
2020-07-22 12:00:00,89.11,89.12,89.1,89.12,146024.0,77.3692,77.3779,77.3605,77.3779,146024.0
2020-07-22 12:30:00,89.12,89.14,89.11,89.14,198921.0,77.3779,77.3952,77.3692,77.3952,198921.0
2020-07-22 13:00:00,89.14,89.14,89.11,89.13,213862.0,77.3952,77.3952,77.3692,77.3865,213862.0
2020-07-22 13:30:00,89.13,89.13,89.09,89.1,249755.0,77.3865,77.3865,77.3518,77.3605,249755.0
2020-07-22 14:00:00,89.1,89.1,89.05,89.06,242303.0,77.3605,77.3605,77.3171,77.3258,242303.0
2020-07-22 14:30:00,89.06,89.08,89.05,89.08,229520.0,77.3258,77.3431,77.3171,77.3431,229520.0
2020-07-22 15:00:00,89.08,89.09,89.06,89.09,234293.0,77.3431,77.3518,77.3258,77.3518,234293.0
2020-07-22 15:30:00,89.09,89.11,89.08,89.1,470503.0,77.3518,77.3692,77.3431,77.3605,470503.0
2020-07-23 09:30:00,89.24,89.24,89.15,89.16,588500.0,77.4821,77.4821,77.4039,77.4126,588500.0
2020-07-23 10:00:00,89.16,89.21,89.15,89.19,214603.0,77.4126,77.456,77.4039,77.4386,214603.0
2020-07-23 10:30:00,89.19,89.22,89.18,89.22,234396.0,77.4386,77.4647,77.43,77.4647,234396.0
2020-07-23 11:00:00,89.22,89.23,89.18,89.19,191891.0,77.4647,77.4734,77.43,77.4386,191891.0
2020-07-23 11:30:00,89.19,89.19,89.17,89.18,271066.0,77.4386,77.4386,77.4213,77.43,271066.0
2020-07-23 12:00:00,89.19,89.19,89.16,89.18,192503.0,77.4386,77.4386,77.4126,77.43,192503.0
2020-07-23 12:30:00,89.18,89.19,89.17,89.19,146712.0,77.43,77.4386,77.4213,77.4386,146712.0
2020-07-23 13:00:00,89.19,89.19,89.15,89.16,176550.0,77.4386,77.4386,77.4039,77.4126,176550.0
2020-07-23 13:30:00,89.16,89.18,89.15,89.16,227162.0,77.4126,77.43,77.4039,77.4126,227162.0
2020-07-23 14:00:00,89.17,89.18,89.16,89.18,326480.0,77.4213,77.43,77.4126,77.43,326480.0
2020-07-23 14:30:00,89.18,89.21,89.17,89.19,546405.0,77.43,77.456,77.4213,77.4386,546405.0
2020-07-23 15:00:00,89.19,89.2,89.18,89.2,350687.0,77.4386,77.4473,77.43,77.4473,350687.0
2020-07-23 15:30:00,89.2,89.22,89.18,89.2,702264.0,77.4473,77.4647,77.43,77.4473,702264.0
2020-07-24 09:30:00,89.16,89.18,89.09,89.14,324101.0,77.4126,77.43,77.3518,77.3952,324101.0
2020-07-24 10:00:00,89.14,89.15,89.12,89.15,176082.0,77.3952,77.4039,77.3779,77.4039,176082.0
2020-07-24 10:30:00,89.15,89.17,89.14,89.16,195729.0,77.4039,77.4213,77.3952,77.4126,195729.0
2020-07-24 11:00:00,89.16,89.19,89.15,89.18,245897.0,77.4126,77.4386,77.4039,77.43,245897.0
2020-07-24 11:30:00,89.18,89.21,89.17,89.2,140207.0,77.43,77.456,77.4213,77.4473,140207.0
2020-07-24 12:00:00,89.21,89.23,89.2,89.23,139263.0,77.456,77.4734,77.4473,77.4734,139263.0
2020-07-24 12:30:00,89.23,89.23,89.21,89.22,135383.0,77.4734,77.4734,77.456,77.4647,135383.0
2020-07-24 13:00:00,89.21,89.22,89.18,89.19,159546.0,77.456,77.4647,77.43,77.4386,159546.0
2020-07-24 13:30:00,89.19,89.19,89.18,89.19,129140.0,77.4386,77.4386,77.43,77.4386,129140.0
2020-07-24 14:00:00,89.18,89.19,89.17,89.17,230427.0,77.43,77.4386,77.4213,77.4213,230427.0
2020-07-24 14:30:00,89.17,89.18,89.16,89.17,185860.0,77.4213,77.43,77.4126,77.4213,185860.0
2020-07-24 15:00:00,89.16,89.19,89.16,89.18,264508.0,77.4126,77.4386,77.4126,77.43,264508.0
2020-07-24 15:30:00,89.18,89.18,89.16,89.17,475389.0,77.43,77.43,77.4126,77.4213,475389.0
2020-07-27 09:30:00,89.27,89.28,89.17,89.17,355133.0,77.5081,77.5168,77.4213,77.4213,355133.0
2020-07-27 10:00:00,89.17,89.18,89.16,89.18,203949.0,77.4213,77.43,77.4126,77.43,203949.0
2020-07-27 10:30:00,89.17,89.2,89.17,89.2,130610.0,77.4213,77.4473,77.4213,77.4473,130610.0
2020-07-27 11:00:00,89.2,89.2,89.19,89.2,152580.0,77.4473,77.4473,77.4386,77.4473,152580.0
2020-07-27 11:30:00,89.2,89.2,89.17,89.18,256581.0,77.4473,77.4473,77.4213,77.43,256581.0
2020-07-27 12:00:00,89.17,89.18,89.17,89.18,177201.0,77.4213,77.43,77.4213,77.43,177201.0
2020-07-27 12:30:00,89.17,89.18,89.17,89.18,208518.0,77.4213,77.43,77.4213,77.43,208518.0
2020-07-27 13:00:00,89.17,89.18,89.14,89.14,241097.0,77.4213,77.43,77.3952,77.3952,241097.0
2020-07-27 13:30:00,89.15,89.15,89.13,89.13,105719.0,77.4039,77.4039,77.3865,77.3865,105719.0
2020-07-27 14:00:00,89.13,89.14,89.1,89.11,462195.0,77.3865,77.3952,77.3605,77.3692,462195.0
2020-07-27 14:30:00,89.11,89.11,89.07,89.08,209198.0,77.3692,77.3692,77.3345,77.3431,209198.0
2020-07-27 15:00:00,89.08,89.09,89.06,89.09,383915.0,77.3431,77.3518,77.3258,77.3518,383915.0
2020-07-27 15:30:00,89.09,89.18,89.0,89.09,702068.0,77.3518,77.43,77.2737,77.3518,702068.0
2020-07-28 09:30:00,89.21,89.24,89.15,89.19,508572.0,77.456,77.4821,77.4039,77.4386,508572.0
2020-07-28 10:00:00,89.19,89.22,89.17,89.22,221083.0,77.4386,77.4647,77.4213,77.4647,221083.0
2020-07-28 10:30:00,89.22,89.23,89.2,89.21,204394.0,77.4647,77.4734,77.4473,77.456,204394.0
2020-07-28 11:00:00,89.2,89.21,89.15,89.15,216545.0,77.4473,77.456,77.4039,77.4039,216545.0
2020-07-28 11:30:00,89.16,89.17,89.14,89.17,227722.0,77.4126,77.4213,77.3952,77.4213,227722.0
2020-07-28 12:00:00,89.16,89.17,89.15,89.15,358416.0,77.4126,77.4213,77.4039,77.4039,358416.0
2020-07-28 12:30:00,89.16,89.17,89.14,89.15,141038.0,77.4126,77.4213,77.3952,77.4039,141038.0
2020-07-28 13:00:00,89.15,89.21,89.14,89.19,298376.0,77.4039,77.456,77.3952,77.4386,298376.0
2020-07-28 13:30:00,89.2,89.2,89.18,89.18,262815.0,77.4473,77.4473,77.43,77.43,262815.0
2020-07-28 14:00:00,89.19,89.19,89.17,89.18,239464.0,77.4386,77.4386,77.4213,77.43,239464.0
2020-07-28 14:30:00,89.18,89.18,89.16,89.17,272140.0,77.43,77.43,77.4126,77.4213,272140.0
2020-07-28 15:00:00,89.16,89.18,89.16,89.18,387461.0,77.4126,77.43,77.4126,77.43,387461.0
2020-07-28 15:30:00,89.17,89.19,89.08,89.14,734412.0,77.4213,77.4386,77.3431,77.3952,734412.0
2020-07-29 09:30:00,89.24,89.28,89.19,89.24,295175.0,77.4821,77.5168,77.4386,77.4821,295175.0
2020-07-29 10:00:00,89.23,89.24,89.18,89.18,258563.0,77.4734,77.4821,77.43,77.43,258563.0
2020-07-29 10:30:00,89.19,89.2,89.16,89.2,250346.0,77.4386,77.4473,77.4126,77.4473,250346.0
2020-07-29 11:00:00,89.19,89.2,89.18,89.19,225090.0,77.4386,77.4473,77.43,77.4386,225090.0
2020-07-29 11:30:00,89.19,89.19,89.17,89.19,157273.0,77.4386,77.4386,77.4213,77.4386,157273.0
2020-07-29 12:00:00,89.19,89.19,89.18,89.19,150451.0,77.4386,77.4386,77.43,77.4386,150451.0
2020-07-29 12:30:00,89.19,89.19,89.18,89.18,112498.0,77.4386,77.4386,77.43,77.43,112498.0
2020-07-29 13:00:00,89.19,89.19,89.17,89.18,90962.0,77.4386,77.4386,77.4213,77.43,90962.0
2020-07-29 13:30:00,89.18,89.19,89.17,89.19,199940.0,77.43,77.4386,77.4213,77.4386,199940.0
2020-07-29 14:00:00,89.18,89.23,89.16,89.2,255577.0,77.43,77.4734,77.4126,77.4473,255577.0
2020-07-29 14:30:00,89.2,89.24,89.18,89.23,202869.0,77.4473,77.4821,77.43,77.4734,202869.0
2020-07-29 15:00:00,89.23,89.24,89.2,89.22,290661.0,77.4734,77.4821,77.4473,77.4647,290661.0
2020-07-29 15:30:00,89.22,89.28,89.22,89.28,452775.0,77.4647,77.5168,77.4647,77.5168,452775.0
2020-07-30 09:30:00,89.32,89.37,89.3,89.33,279181.0,77.5515,77.5949,77.5341,77.5602,279181.0
2020-07-30 10:00:00,89.33,89.33,89.31,89.33,152711.0,77.5602,77.5602,77.5428,77.5602,152711.0
2020-07-30 10:30:00,89.33,89.35,89.32,89.34,140463.0,77.5602,77.5776,77.5515,77.5689,140463.0
2020-07-30 11:00:00,89.33,89.34,89.32,89.33,297703.0,77.5602,77.5689,77.5515,77.5602,297703.0
2020-07-30 11:30:00,89.34,89.34,89.32,89.33,197946.0,77.5689,77.5689,77.5515,77.5602,197946.0
2020-07-30 12:00:00,89.33,89.34,89.32,89.34,125575.0,77.5602,77.5689,77.5515,77.5689,125575.0
2020-07-30 12:30:00,89.34,89.34,89.33,89.33,119548.0,77.5689,77.5689,77.5602,77.5602,119548.0
2020-07-30 13:00:00,89.33,89.34,89.33,89.34,272249.0,77.5602,77.5689,77.5602,77.5689,272249.0
2020-07-30 13:30:00,89.34,89.34,89.33,89.34,126576.0,77.5689,77.5689,77.5602,77.5689,126576.0
2020-07-30 14:00:00,89.34,89.34,89.33,89.34,108671.0,77.5689,77.5689,77.5602,77.5689,108671.0
2020-07-30 14:30:00,89.34,89.35,89.33,89.34,158181.0,77.5689,77.5776,77.5602,77.5689,158181.0
2020-07-30 15:00:00,89.34,89.37,89.34,89.37,238079.0,77.5689,77.5949,77.5689,77.5949,238079.0
2020-07-30 15:30:00,89.37,89.37,89.34,89.34,245931.0,77.5949,77.5949,77.5689,77.5689,245931.0
2020-07-31 09:30:00,89.35,89.38,89.28,89.3,1023375.0,77.5776,77.6036,77.5168,77.5341,1023375.0
2020-07-31 10:00:00,89.3,89.36,89.27,89.36,276257.0,77.5341,77.5862,77.5081,77.5862,276257.0
2020-07-31 10:30:00,89.35,89.36,89.32,89.34,128783.0,77.5776,77.5862,77.5515,77.5689,128783.0
2020-07-31 11:00:00,89.34,89.4,89.33,89.39,229101.0,77.5689,77.621,77.5602,77.6123,229101.0
2020-07-31 11:30:00,89.4,89.4,89.32,89.33,278279.0,77.621,77.621,77.5515,77.5602,278279.0
2020-07-31 12:00:00,89.33,89.36,89.32,89.36,176744.0,77.5602,77.5862,77.5515,77.5862,176744.0
2020-07-31 12:30:00,89.36,89.37,89.32,89.33,159780.0,77.5862,77.5949,77.5515,77.5602,159780.0
2020-07-31 13:00:00,89.32,89.33,89.29,89.29,192954.0,77.5515,77.5602,77.5255,77.5255,192954.0
2020-07-31 13:30:00,89.3,89.35,89.29,89.34,139237.0,77.5341,77.5776,77.5255,77.5689,139237.0
2020-07-31 14:00:00,89.35,89.41,89.35,89.4,137841.0,77.5776,77.6297,77.5776,77.621,137841.0
2020-07-31 14:30:00,89.41,89.46,89.4,89.43,421246.0,77.6297,77.6731,77.621,77.647,421246.0
2020-07-31 15:00:00,89.43,89.47,89.42,89.44,329450.0,77.647,77.6817,77.6383,77.6557,329450.0
2020-07-31 15:30:00,89.44,89.46,89.42,89.44,940299.0,77.6557,77.6731,77.6383,77.6557,940299.0
2020-08-03 09:30:00,89.32,89.33,89.2,89.2,398798.0,77.6894,77.6981,77.585,77.585,398798.0
2020-08-03 10:00:00,89.2,89.22,89.19,89.21,432045.0,77.585,77.6024,77.5763,77.5937,432045.0
2020-08-03 10:30:00,89.21,89.22,89.17,89.21,299246.0,77.5937,77.6024,77.5589,77.5937,299246.0
2020-08-03 11:00:00,89.21,89.23,89.21,89.21,192379.0,77.5937,77.6111,77.5937,77.5937,192379.0
2020-08-03 11:30:00,89.21,89.23,89.19,89.23,271992.0,77.5937,77.6111,77.5763,77.6111,271992.0
2020-08-03 12:00:00,89.22,89.23,89.2,89.2,139055.0,77.6024,77.6111,77.585,77.585,139055.0
2020-08-03 12:30:00,89.21,89.22,89.2,89.2,121202.0,77.5937,77.6024,77.585,77.585,121202.0
2020-08-03 13:00:00,89.2,89.22,89.2,89.22,172781.0,77.585,77.6024,77.585,77.6024,172781.0
2020-08-03 13:30:00,89.22,89.24,89.21,89.23,121147.0,77.6024,77.6198,77.5937,77.6111,121147.0
2020-08-03 14:00:00,89.23,89.25,89.21,89.21,363635.0,77.6111,77.6285,77.5937,77.5937,363635.0
2020-08-03 14:30:00,89.21,89.23,89.2,89.22,402012.0,77.5937,77.6111,77.585,77.6024,402012.0
2020-08-03 15:00:00,89.22,89.29,89.21,89.29,280075.0,77.6024,77.6633,77.5937,77.6633,280075.0
2020-08-03 15:30:00,89.28,89.31,89.27,89.29,721574.0,77.6546,77.6807,77.6459,77.6633,721574.0
2020-08-04 09:30:00,89.39,89.45,89.35,89.45,565111.0,77.7503,77.8025,77.7155,77.8025,565111.0
2020-08-04 10:00:00,89.45,89.45,89.41,89.42,356760.0,77.8025,77.8025,77.7677,77.7764,356760.0
2020-08-04 10:30:00,89.42,89.44,89.39,89.4,252784.0,77.7764,77.7938,77.7503,77.759,252784.0
2020-08-04 11:00:00,89.41,89.41,89.35,89.37,380396.0,77.7677,77.7677,77.7155,77.7329,380396.0
2020-08-04 11:30:00,89.37,89.39,89.36,89.38,286776.0,77.7329,77.7503,77.7242,77.7416,286776.0
2020-08-04 12:00:00,89.38,89.42,89.37,89.42,411825.0,77.7416,77.7764,77.7329,77.7764,411825.0
2020-08-04 12:30:00,89.42,89.43,89.41,89.43,167056.0,77.7764,77.7851,77.7677,77.7851,167056.0
2020-08-04 13:00:00,89.43,89.44,89.42,89.43,273772.0,77.7851,77.7938,77.7764,77.7851,273772.0
2020-08-04 13:30:00,89.43,89.43,89.42,89.43,123518.0,77.7851,77.7851,77.7764,77.7851,123518.0
2020-08-04 14:00:00,89.43,89.43,89.4,89.43,1267110.0,77.7851,77.7851,77.759,77.7851,1267110.0
2020-08-04 14:30:00,89.43,89.44,89.41,89.43,194216.0,77.7851,77.7938,77.7677,77.7851,194216.0
2020-08-04 15:00:00,89.44,89.45,89.43,89.44,255567.0,77.7938,77.8025,77.7851,77.7938,255567.0
2020-08-04 15:30:00,89.44,89.46,89.43,89.46,559346.0,77.7938,77.8112,77.7851,77.8112,559346.0
2020-08-05 09:30:00,89.37,89.39,89.33,89.36,315172.0,77.7329,77.7503,77.6981,77.7242,315172.0
2020-08-05 10:00:00,89.35,89.36,89.29,89.3,357618.0,77.7155,77.7242,77.6633,77.672,357618.0
2020-08-05 10:30:00,89.3,89.31,89.28,89.29,359994.0,77.672,77.6807,77.6546,77.6633,359994.0
2020-08-05 11:00:00,89.29,89.33,89.28,89.31,635665.0,77.6633,77.6981,77.6546,77.6807,635665.0
2020-08-05 11:30:00,89.31,89.32,89.3,89.32,297450.0,77.6807,77.6894,77.672,77.6894,297450.0
2020-08-05 12:00:00,89.32,89.32,89.29,89.3,231858.0,77.6894,77.6894,77.6633,77.672,231858.0
2020-08-05 12:30:00,89.31,89.33,89.3,89.32,279744.0,77.6807,77.6981,77.672,77.6894,279744.0
2020-08-05 13:00:00,89.33,89.35,89.32,89.34,251881.0,77.6981,77.7155,77.6894,77.7068,251881.0
2020-08-05 13:30:00,89.34,89.38,89.34,89.37,375065.0,77.7068,77.7416,77.7068,77.7329,375065.0
2020-08-05 14:00:00,89.36,89.37,89.35,89.36,579890.0,77.7242,77.7329,77.7155,77.7242,579890.0
2020-08-05 14:30:00,89.36,89.37,89.35,89.36,281375.0,77.7242,77.7329,77.7155,77.7242,281375.0
2020-08-05 15:00:00,89.36,89.39,89.35,89.36,304408.0,77.7242,77.7503,77.7155,77.7242,304408.0
2020-08-05 15:30:00,89.36,89.36,89.32,89.34,441461.0,77.7242,77.7242,77.6894,77.7068,441461.0
2020-08-06 09:30:00,89.48,89.55,89.45,89.52,707910.0,77.8286,77.8895,77.8025,77.8634,707910.0
2020-08-06 10:00:00,89.53,89.56,89.52,89.55,239889.0,77.8721,77.8982,77.8634,77.8895,239889.0
2020-08-06 10:30:00,89.56,89.58,89.55,89.56,161325.0,77.8982,77.9156,77.8895,77.8982,161325.0
2020-08-06 11:00:00,89.56,89.56,89.52,89.54,245470.0,77.8982,77.8982,77.8634,77.8808,245470.0
2020-08-06 11:30:00,89.54,89.55,89.52,89.52,190664.0,77.8808,77.8895,77.8634,77.8634,190664.0
2020-08-06 12:00:00,89.52,89.52,89.48,89.48,319493.0,77.8634,77.8634,77.8286,77.8286,319493.0
2020-08-06 12:30:00,89.48,89.49,89.47,89.48,315596.0,77.8286,77.8373,77.8199,77.8286,315596.0
2020-08-06 13:00:00,89.48,89.5,89.46,89.47,183211.0,77.8286,77.846,77.8112,77.8199,183211.0
2020-08-06 13:30:00,89.46,89.47,89.45,89.46,88660.0,77.8112,77.8199,77.8025,77.8112,88660.0
2020-08-06 14:00:00,89.45,89.46,89.44,89.45,284028.0,77.8025,77.8112,77.7938,77.8025,284028.0
2020-08-06 14:30:00,89.45,89.49,89.44,89.48,193375.0,77.8025,77.8373,77.7938,77.8286,193375.0
2020-08-06 15:00:00,89.48,89.51,89.48,89.5,254818.0,77.8286,77.8547,77.8286,77.846,254818.0
2020-08-06 15:30:00,89.5,89.5,89.46,89.47,476051.0,77.846,77.846,77.8112,77.8199,476051.0
2020-08-07 09:30:00,89.55,89.59,89.53,89.55,403019.0,77.8895,77.9243,77.8721,77.8895,403019.0
2020-08-07 10:00:00,89.56,89.58,89.48,89.5,216977.0,77.8982,77.9156,77.8286,77.846,216977.0
2020-08-07 10:30:00,89.5,89.5,89.43,89.47,210071.0,77.846,77.846,77.7851,77.8199,210071.0
2020-08-07 11:00:00,89.47,89.47,89.43,89.44,119829.0,77.8199,77.8199,77.7851,77.7938,119829.0
2020-08-07 11:30:00,89.44,89.44,89.42,89.44,408315.0,77.7938,77.7938,77.7764,77.7938,408315.0
2020-08-07 12:00:00,89.43,89.44,89.38,89.4,272204.0,77.7851,77.7938,77.7416,77.759,272204.0
2020-08-07 12:30:00,89.4,89.4,89.35,89.35,190052.0,77.759,77.759,77.7155,77.7155,190052.0
2020-08-07 13:00:00,89.36,89.38,89.35,89.38,216213.0,77.7242,77.7416,77.7155,77.7416,216213.0
2020-08-07 13:30:00,89.38,89.43,89.37,89.41,382448.0,77.7416,77.7851,77.7329,77.7677,382448.0
2020-08-07 14:00:00,89.41,89.42,89.38,89.41,232903.0,77.7677,77.7764,77.7416,77.7677,232903.0
2020-08-07 14:30:00,89.41,89.42,89.39,89.41,488214.0,77.7677,77.7764,77.7503,77.7677,488214.0
2020-08-07 15:00:00,89.4,89.41,89.39,89.4,171552.0,77.759,77.7677,77.7503,77.759,171552.0
2020-08-07 15:30:00,89.39,89.4,89.37,89.39,258288.0,77.7503,77.759,77.7329,77.7503,258288.0
2020-08-10 09:30:00,89.47,89.5,89.43,89.45,341871.0,77.8199,77.846,77.7851,77.8025,341871.0
2020-08-10 10:00:00,89.44,89.46,89.42,89.43,203415.0,77.7938,77.8112,77.7764,77.7851,203415.0
2020-08-10 10:30:00,89.42,89.44,89.34,89.35,150365.0,77.7764,77.7938,77.7068,77.7155,150365.0
2020-08-10 11:00:00,89.36,89.36,89.32,89.33,202297.0,77.7242,77.7242,77.6894,77.6981,202297.0
2020-08-10 11:30:00,89.33,89.34,89.3,89.33,239277.0,77.6981,77.7068,77.672,77.6981,239277.0
2020-08-10 12:00:00,89.33,89.35,89.32,89.34,215524.0,77.6981,77.7155,77.6894,77.7068,215524.0
2020-08-10 12:30:00,89.34,89.35,89.32,89.34,232655.0,77.7068,77.7155,77.6894,77.7068,232655.0
2020-08-10 13:00:00,89.33,89.34,89.32,89.33,322675.0,77.6981,77.7068,77.6894,77.6981,322675.0
2020-08-10 13:30:00,89.33,89.35,89.33,89.34,184606.0,77.6981,77.7155,77.6981,77.7068,184606.0
2020-08-10 14:00:00,89.34,89.34,89.33,89.33,211188.0,77.7068,77.7068,77.6981,77.6981,211188.0
2020-08-10 14:30:00,89.34,89.34,89.33,89.34,158980.0,77.7068,77.7068,77.6981,77.7068,158980.0
2020-08-10 15:00:00,89.34,89.35,89.31,89.31,179042.0,77.7068,77.7155,77.6807,77.6807,179042.0
2020-08-10 15:30:00,89.32,89.32,89.27,89.29,452776.0,77.6894,77.6894,77.6459,77.6633,452776.0
2020-08-11 09:30:00,89.03,89.1,88.96,88.97,826637.0,77.4372,77.4981,77.3763,77.385,826637.0
2020-08-11 10:00:00,88.97,88.99,88.95,88.95,1326089.0,77.385,77.4024,77.3676,77.3676,1326089.0
2020-08-11 10:30:00,88.95,88.96,88.91,88.95,442550.0,77.3676,77.3763,77.3328,77.3676,442550.0
2020-08-11 11:00:00,88.95,88.96,88.91,88.91,424250.0,77.3676,77.3763,77.3328,77.3328,424250.0
2020-08-11 11:30:00,88.92,88.96,88.9,88.94,336387.0,77.3415,77.3763,77.3241,77.3589,336387.0
2020-08-11 12:00:00,88.93,88.94,88.93,88.93,301729.0,77.3502,77.3589,77.3502,77.3502,301729.0
2020-08-11 12:30:00,88.94,88.96,88.93,88.95,259327.0,77.3589,77.3763,77.3502,77.3676,259327.0
2020-08-11 13:00:00,88.96,88.96,88.93,88.95,305029.0,77.3763,77.3763,77.3502,77.3676,305029.0
2020-08-11 13:30:00,88.95,88.95,88.92,88.94,466684.0,77.3676,77.3676,77.3415,77.3589,466684.0
2020-08-11 14:00:00,88.93,88.94,88.91,88.93,363310.0,77.3502,77.3589,77.3328,77.3502,363310.0
2020-08-11 14:30:00,88.92,88.92,88.88,88.91,492908.0,77.3415,77.3415,77.3067,77.3328,492908.0
2020-08-11 15:00:00,88.9,88.98,88.9,88.97,875747.0,77.3241,77.3937,77.3241,77.385,875747.0
2020-08-11 15:30:00,88.97,89.01,88.95,88.95,1374049.0,77.385,77.4198,77.3676,77.3676,1374049.0
2020-08-12 09:30:00,88.85,88.85,88.76,88.78,447470.0,77.2806,77.2806,77.2023,77.2197,447470.0
2020-08-12 10:00:00,88.77,88.78,88.74,88.75,227003.0,77.211,77.2197,77.1849,77.1936,227003.0
2020-08-12 10:30:00,88.74,88.76,88.73,88.73,224056.0,77.1849,77.2023,77.1762,77.1762,224056.0
2020-08-12 11:00:00,88.73,88.74,88.71,88.72,212997.0,77.1762,77.1849,77.1588,77.1675,212997.0
2020-08-12 11:30:00,88.72,88.74,88.72,88.73,169609.0,77.1675,77.1849,77.1675,77.1762,169609.0
2020-08-12 12:00:00,88.73,88.76,88.73,88.75,215205.0,77.1762,77.2023,77.1762,77.1936,215205.0
2020-08-12 12:30:00,88.75,88.78,88.74,88.76,213665.0,77.1936,77.2197,77.1849,77.2023,213665.0
2020-08-12 13:00:00,88.77,88.83,88.76,88.82,248876.0,77.211,77.2632,77.2023,77.2545,248876.0
2020-08-12 13:30:00,88.81,88.83,88.81,88.83,368519.0,77.2458,77.2632,77.2458,77.2632,368519.0
2020-08-12 14:00:00,88.83,88.85,88.81,88.81,197490.0,77.2632,77.2806,77.2458,77.2458,197490.0
2020-08-12 14:30:00,88.81,88.82,88.77,88.78,248504.0,77.2458,77.2545,77.211,77.2197,248504.0
2020-08-12 15:00:00,88.78,88.79,88.76,88.78,290025.0,77.2197,77.2284,77.2023,77.2197,290025.0
2020-08-12 15:30:00,88.78,88.8,88.74,88.75,560445.0,77.2197,77.2371,77.1849,77.1936,560445.0
2020-08-13 09:30:00,88.77,88.77,88.64,88.66,392816.0,77.211,77.211,77.098,77.1154,392816.0
2020-08-13 10:00:00,88.66,88.7,88.65,88.7,285895.0,77.1154,77.1501,77.1067,77.1501,285895.0
2020-08-13 10:30:00,88.7,88.7,88.66,88.67,288760.0,77.1501,77.1501,77.1154,77.1241,288760.0
2020-08-13 11:00:00,88.67,88.71,88.66,88.68,291309.0,77.1241,77.1588,77.1154,77.1327,291309.0
2020-08-13 11:30:00,88.67,88.73,88.67,88.7,296015.0,77.1241,77.1762,77.1241,77.1501,296015.0
2020-08-13 12:00:00,88.7,88.71,88.68,88.69,186090.0,77.1501,77.1588,77.1327,77.1414,186090.0
2020-08-13 12:30:00,88.69,88.69,88.65,88.65,133047.0,77.1414,77.1414,77.1067,77.1067,133047.0
2020-08-13 13:00:00,88.65,88.67,88.48,88.49,470619.0,77.1067,77.1241,76.9588,76.9675,470619.0
2020-08-13 13:30:00,88.49,88.52,88.42,88.43,235797.0,76.9675,76.9936,76.9066,76.9153,235797.0
2020-08-13 14:00:00,88.43,88.44,88.36,88.41,263894.0,76.9153,76.924,76.8544,76.8979,263894.0
2020-08-13 14:30:00,88.4,88.45,88.39,88.42,237490.0,76.8892,76.9327,76.8805,76.9066,237490.0
2020-08-13 15:00:00,88.42,88.46,88.41,88.45,375757.0,76.9066,76.9414,76.8979,76.9327,375757.0
2020-08-13 15:30:00,88.45,88.47,88.44,88.46,336479.0,76.9327,76.9501,76.924,76.9414,336479.0
2020-08-14 09:30:00,88.5,88.55,88.44,88.48,470590.0,76.9762,77.0197,76.924,76.9588,470590.0
2020-08-14 10:00:00,88.47,88.49,88.45,88.47,161477.0,76.9501,76.9675,76.9327,76.9501,161477.0
2020-08-14 10:30:00,88.47,88.47,88.42,88.42,232842.0,76.9501,76.9501,76.9066,76.9066,232842.0
2020-08-14 11:00:00,88.42,88.46,88.42,88.45,326576.0,76.9066,76.9414,76.9066,76.9327,326576.0
2020-08-14 11:30:00,88.44,88.46,88.43,88.45,225973.0,76.924,76.9414,76.9153,76.9327,225973.0
2020-08-14 12:00:00,88.45,88.47,88.44,88.45,185066.0,76.9327,76.9501,76.924,76.9327,185066.0
2020-08-14 12:30:00,88.45,88.45,88.44,88.45,249847.0,76.9327,76.9327,76.924,76.9327,249847.0
2020-08-14 13:00:00,88.45,88.45,88.44,88.44,117773.0,76.9327,76.9327,76.924,76.924,117773.0
2020-08-14 13:30:00,88.45,88.45,88.4,88.41,117481.0,76.9327,76.9327,76.8892,76.8979,117481.0
2020-08-14 14:00:00,88.4,88.42,88.4,88.42,332894.0,76.8892,76.9066,76.8892,76.9066,332894.0
2020-08-14 14:30:00,88.42,88.42,88.36,88.38,294261.0,76.9066,76.9066,76.8544,76.8718,294261.0
2020-08-14 15:00:00,88.38,88.38,88.34,88.34,366697.0,76.8718,76.8718,76.837,76.837,366697.0
2020-08-14 15:30:00,88.34,88.35,88.33,88.35,218960.0,76.837,76.8457,76.8283,76.8457,218960.0
2020-08-17 09:30:00,88.44,88.47,88.39,88.42,423146.0,76.924,76.9501,76.8805,76.9066,423146.0
2020-08-17 10:00:00,88.42,88.49,88.41,88.48,389526.0,76.9066,76.9675,76.8979,76.9588,389526.0
2020-08-17 10:30:00,88.48,88.52,88.48,88.52,304618.0,76.9588,76.9936,76.9588,76.9936,304618.0
2020-08-17 11:00:00,88.51,88.54,88.51,88.53,195640.0,76.9849,77.011,76.9849,77.0023,195640.0
2020-08-17 11:30:00,88.54,88.54,88.52,88.52,366400.0,77.011,77.011,76.9936,76.9936,366400.0
2020-08-17 12:00:00,88.52,88.55,88.52,88.54,181850.0,76.9936,77.0197,76.9936,77.011,181850.0
2020-08-17 12:30:00,88.53,88.54,88.51,88.52,150847.0,77.0023,77.011,76.9849,76.9936,150847.0
2020-08-17 13:00:00,88.52,88.52,88.5,88.52,205861.0,76.9936,76.9936,76.9762,76.9936,205861.0
2020-08-17 13:30:00,88.52,88.52,88.49,88.51,224897.0,76.9936,76.9936,76.9675,76.9849,224897.0
2020-08-17 14:00:00,88.5,88.51,88.49,88.5,131408.0,76.9762,76.9849,76.9675,76.9762,131408.0
2020-08-17 14:30:00,88.5,88.5,88.47,88.48,214510.0,76.9762,76.9762,76.9501,76.9588,214510.0
2020-08-17 15:00:00,88.48,88.48,88.43,88.44,382194.0,76.9588,76.9588,76.9153,76.924,382194.0
2020-08-17 15:30:00,88.43,88.47,88.42,88.44,625524.0,76.9153,76.9501,76.9066,76.924,625524.0
2020-08-18 09:30:00,88.57,88.58,88.52,88.54,402475.0,77.0371,77.0458,76.9936,77.011,402475.0
2020-08-18 10:00:00,88.54,88.56,88.51,88.55,274531.0,77.011,77.0284,76.9849,77.0197,274531.0
2020-08-18 10:30:00,88.56,88.56,88.51,88.55,349291.0,77.0284,77.0284,76.9849,77.0197,349291.0
2020-08-18 11:00:00,88.55,88.58,88.53,88.54,366351.0,77.0197,77.0458,77.0023,77.011,366351.0
2020-08-18 11:30:00,88.54,88.58,88.52,88.58,410991.0,77.011,77.0458,76.9936,77.0458,410991.0
2020-08-18 12:00:00,88.58,88.59,88.55,88.57,306054.0,77.0458,77.0545,77.0197,77.0371,306054.0
2020-08-18 12:30:00,88.58,88.6,88.57,88.6,466424.0,77.0458,77.0632,77.0371,77.0632,466424.0
2020-08-18 13:00:00,88.6,88.6,88.59,88.59,358725.0,77.0632,77.0632,77.0545,77.0545,358725.0
2020-08-18 13:30:00,88.6,88.61,88.59,88.6,681027.0,77.0632,77.0719,77.0545,77.0632,681027.0
2020-08-18 14:00:00,88.59,88.61,88.59,88.61,467204.0,77.0545,77.0719,77.0545,77.0719,467204.0
2020-08-18 14:30:00,88.61,88.62,88.6,88.61,520319.0,77.0719,77.0806,77.0632,77.0719,520319.0
2020-08-18 15:00:00,88.61,88.63,88.58,88.58,411445.0,77.0719,77.0893,77.0458,77.0458,411445.0
2020-08-18 15:30:00,88.59,88.62,88.56,88.58,880625.0,77.0545,77.0806,77.0284,77.0458,880625.0
2020-08-19 09:30:00,88.69,88.7,88.62,88.67,350845.0,77.1414,77.1501,77.0806,77.1241,350845.0
2020-08-19 10:00:00,88.67,88.69,88.65,88.67,163953.0,77.1241,77.1414,77.1067,77.1241,163953.0
2020-08-19 10:30:00,88.68,88.68,88.65,88.65,221868.0,77.1327,77.1327,77.1067,77.1067,221868.0
2020-08-19 11:00:00,88.66,88.67,88.61,88.65,193560.0,77.1154,77.1241,77.0719,77.1067,193560.0
2020-08-19 11:30:00,88.65,88.65,88.62,88.63,153999.0,77.1067,77.1067,77.0806,77.0893,153999.0
2020-08-19 12:00:00,88.63,88.64,88.61,88.64,170790.0,77.0893,77.098,77.0719,77.098,170790.0
2020-08-19 12:30:00,88.64,88.64,88.62,88.63,138459.0,77.098,77.098,77.0806,77.0893,138459.0
2020-08-19 13:00:00,88.63,88.67,88.58,88.64,220964.0,77.0893,77.1241,77.0458,77.098,220964.0
2020-08-19 13:30:00,88.64,88.64,88.6,88.63,185993.0,77.098,77.098,77.0632,77.0893,185993.0
2020-08-19 14:00:00,88.62,88.63,88.41,88.44,562542.0,77.0806,77.0893,76.8979,76.924,562542.0
2020-08-19 14:30:00,88.44,88.61,88.43,88.58,585724.0,76.924,77.0719,76.9153,77.0458,585724.0
2020-08-19 15:00:00,88.58,88.58,88.51,88.55,175263.0,77.0458,77.0458,76.9849,77.0197,175263.0
2020-08-19 15:30:00,88.54,88.55,88.4,88.44,1056968.0,77.011,77.0197,76.8892,76.924,1056968.0
2020-08-20 09:30:00,88.7,88.71,88.6,88.63,599090.0,77.1501,77.1588,77.0632,77.0893,599090.0
2020-08-20 10:00:00,88.63,88.64,88.61,88.63,296832.0,77.0893,77.098,77.0719,77.0893,296832.0
2020-08-20 10:30:00,88.63,88.63,88.59,88.59,236135.0,77.0893,77.0893,77.0545,77.0545,236135.0
2020-08-20 11:00:00,88.6,88.61,88.59,88.61,276126.0,77.0632,77.0719,77.0545,77.0719,276126.0
2020-08-20 11:30:00,88.61,88.65,88.6,88.65,361584.0,77.0719,77.1067,77.0632,77.1067,361584.0
2020-08-20 12:00:00,88.65,88.66,88.63,88.64,157289.0,77.1067,77.1154,77.0893,77.098,157289.0
2020-08-20 12:30:00,88.65,88.67,88.63,88.64,171485.0,77.1067,77.1241,77.0893,77.098,171485.0
2020-08-20 13:00:00,88.64,88.65,88.58,88.6,306627.0,77.098,77.1067,77.0458,77.0632,306627.0
2020-08-20 13:30:00,88.61,88.62,88.6,88.62,201183.0,77.0719,77.0806,77.0632,77.0806,201183.0
2020-08-20 14:00:00,88.61,88.65,88.61,88.65,286357.0,77.0719,77.1067,77.0719,77.1067,286357.0
2020-08-20 14:30:00,88.65,88.68,88.64,88.67,237615.0,77.1067,77.1327,77.098,77.1241,237615.0
2020-08-20 15:00:00,88.66,88.67,88.65,88.65,215167.0,77.1154,77.1241,77.1067,77.1067,215167.0
2020-08-20 15:30:00,88.65,88.66,88.57,88.59,887317.0,77.1067,77.1154,77.0371,77.0545,887317.0
2020-08-21 09:30:00,88.68,88.73,88.6,88.6,331874.0,77.1327,77.1762,77.0632,77.0632,331874.0
2020-08-21 10:00:00,88.61,88.63,88.58,88.63,183022.0,77.0719,77.0893,77.0458,77.0893,183022.0
2020-08-21 10:30:00,88.63,88.67,88.62,88.67,186983.0,77.0893,77.1241,77.0806,77.1241,186983.0
2020-08-21 11:00:00,88.67,88.72,88.66,88.72,221184.0,77.1241,77.1675,77.1154,77.1675,221184.0
2020-08-21 11:30:00,88.72,88.72,88.69,88.7,210015.0,77.1675,77.1675,77.1414,77.1501,210015.0
2020-08-21 12:00:00,88.71,88.73,88.69,88.7,155579.0,77.1588,77.1762,77.1414,77.1501,155579.0
2020-08-21 12:30:00,88.7,88.71,88.69,88.7,192712.0,77.1501,77.1588,77.1414,77.1501,192712.0
2020-08-21 13:00:00,88.7,88.71,88.68,88.7,185967.0,77.1501,77.1588,77.1327,77.1501,185967.0
2020-08-21 13:30:00,88.69,88.7,88.68,88.7,166823.0,77.1414,77.1501,77.1327,77.1501,166823.0
2020-08-21 14:00:00,88.69,88.7,88.68,88.7,217023.0,77.1414,77.1501,77.1327,77.1501,217023.0
2020-08-21 14:30:00,88.7,88.7,88.67,88.69,243456.0,77.1501,77.1501,77.1241,77.1414,243456.0
2020-08-21 15:00:00,88.69,88.72,88.68,88.72,290616.0,77.1414,77.1675,77.1327,77.1675,290616.0
2020-08-21 15:30:00,88.72,88.72,88.68,88.7,371442.0,77.1675,77.1675,77.1327,77.1501,371442.0
2020-08-24 09:30:00,88.75,88.78,88.72,88.77,362316.0,77.1936,77.2197,77.1675,77.211,362316.0
2020-08-24 10:00:00,88.77,88.79,88.75,88.77,181326.0,77.211,77.2284,77.1936,77.211,181326.0
2020-08-24 10:30:00,88.77,88.78,88.73,88.73,154779.0,77.211,77.2197,77.1762,77.1762,154779.0
2020-08-24 11:00:00,88.73,88.73,88.68,88.68,174961.0,77.1762,77.1762,77.1327,77.1327,174961.0
2020-08-24 11:30:00,88.69,88.7,88.65,88.66,151719.0,77.1414,77.1501,77.1067,77.1154,151719.0
2020-08-24 12:00:00,88.65,88.68,88.65,88.67,145931.0,77.1067,77.1327,77.1067,77.1241,145931.0
2020-08-24 12:30:00,88.68,88.68,88.64,88.67,195441.0,77.1327,77.1327,77.098,77.1241,195441.0
2020-08-24 13:00:00,88.67,88.68,88.66,88.67,156898.0,77.1241,77.1327,77.1154,77.1241,156898.0
2020-08-24 13:30:00,88.67,88.68,88.67,88.67,191086.0,77.1241,77.1327,77.1241,77.1241,191086.0
2020-08-24 14:00:00,88.68,88.68,88.66,88.67,182828.0,77.1327,77.1327,77.1154,77.1241,182828.0
2020-08-24 14:30:00,88.67,88.7,88.66,88.7,363891.0,77.1241,77.1501,77.1154,77.1501,363891.0
2020-08-24 15:00:00,88.7,88.7,88.66,88.67,246463.0,77.1501,77.1501,77.1154,77.1241,246463.0
2020-08-24 15:30:00,88.67,88.68,88.66,88.67,261531.0,77.1241,77.1327,77.1154,77.1241,261531.0
2020-08-25 09:30:00,88.52,88.53,88.42,88.44,399712.0,76.9936,77.0023,76.9066,76.924,399712.0
2020-08-25 10:00:00,88.44,88.47,88.4,88.4,355780.0,76.924,76.9501,76.8892,76.8892,355780.0
2020-08-25 10:30:00,88.41,88.41,88.34,88.35,191658.0,76.8979,76.8979,76.837,76.8457,191658.0
2020-08-25 11:00:00,88.34,88.39,88.34,88.37,219938.0,76.837,76.8805,76.837,76.8631,219938.0
2020-08-25 11:30:00,88.37,88.45,88.36,88.44,326969.0,76.8631,76.9327,76.8544,76.924,326969.0
2020-08-25 12:00:00,88.44,88.47,88.43,88.46,287257.0,76.924,76.9501,76.9153,76.9414,287257.0
2020-08-25 12:30:00,88.47,88.51,88.46,88.5,163065.0,76.9501,76.9849,76.9414,76.9762,163065.0
2020-08-25 13:00:00,88.5,88.53,88.49,88.52,186053.0,76.9762,77.0023,76.9675,76.9936,186053.0
2020-08-25 13:30:00,88.52,88.52,88.49,88.52,133272.0,76.9936,76.9936,76.9675,76.9936,133272.0
2020-08-25 14:00:00,88.52,88.55,88.51,88.55,1070428.0,76.9936,77.0197,76.9849,77.0197,1070428.0
2020-08-25 14:30:00,88.55,88.56,88.52,88.55,251367.0,77.0197,77.0284,76.9936,77.0197,251367.0
2020-08-25 15:00:00,88.55,88.55,88.52,88.53,243139.0,77.0197,77.0197,76.9936,77.0023,243139.0
2020-08-25 15:30:00,88.52,88.55,88.5,88.51,481486.0,76.9936,77.0197,76.9762,76.9849,481486.0
2020-08-26 09:30:00,88.47,88.49,88.37,88.38,434415.0,76.9501,76.9675,76.8631,76.8718,434415.0
2020-08-26 10:00:00,88.37,88.4,88.36,88.38,281203.0,76.8631,76.8892,76.8544,76.8718,281203.0
2020-08-26 10:30:00,88.39,88.39,88.35,88.37,222848.0,76.8805,76.8805,76.8457,76.8631,222848.0
2020-08-26 11:00:00,88.37,88.39,88.35,88.38,304339.0,76.8631,76.8805,76.8457,76.8718,304339.0
2020-08-26 11:30:00,88.38,88.41,88.37,88.4,182456.0,76.8718,76.8979,76.8631,76.8892,182456.0
2020-08-26 12:00:00,88.4,88.41,88.39,88.41,161414.0,76.8892,76.8979,76.8805,76.8979,161414.0
2020-08-26 12:30:00,88.41,88.41,88.38,88.39,250049.0,76.8979,76.8979,76.8718,76.8805,250049.0
2020-08-26 13:00:00,88.4,88.47,88.39,88.45,317666.0,76.8892,76.9501,76.8805,76.9327,317666.0
2020-08-26 13:30:00,88.45,88.5,88.45,88.5,233731.0,76.9327,76.9762,76.9327,76.9762,233731.0
2020-08-26 14:00:00,88.5,88.51,88.46,88.47,227031.0,76.9762,76.9849,76.9414,76.9501,227031.0
2020-08-26 14:30:00,88.48,88.5,88.47,88.48,646417.0,76.9588,76.9762,76.9501,76.9588,646417.0
2020-08-26 15:00:00,88.48,88.5,88.46,88.47,241949.0,76.9588,76.9762,76.9414,76.9501,241949.0
2020-08-26 15:30:00,88.47,88.48,88.44,88.45,438805.0,76.9501,76.9588,76.924,76.9327,438805.0
2020-08-27 09:30:00,88.62,88.62,88.26,88.33,578725.0,77.0806,77.0806,76.7674,76.8283,578725.0
2020-08-27 10:00:00,88.34,88.34,88.24,88.29,342553.0,76.837,76.837,76.75,76.7935,342553.0
2020-08-27 10:30:00,88.3,88.31,88.16,88.16,428333.0,76.8022,76.8109,76.6805,76.6805,428333.0
2020-08-27 11:00:00,88.17,88.19,88.12,88.13,284095.0,76.6892,76.7066,76.6457,76.6544,284095.0
2020-08-27 11:30:00,88.13,88.23,88.12,88.22,281670.0,76.6544,76.7413,76.6457,76.7326,281670.0
2020-08-27 12:00:00,88.21,88.22,88.16,88.18,286530.0,76.7239,76.7326,76.6805,76.6979,286530.0
2020-08-27 12:30:00,88.19,88.2,88.15,88.17,279327.0,76.7066,76.7153,76.6718,76.6892,279327.0
2020-08-27 13:00:00,88.17,88.24,88.15,88.17,455942.0,76.6892,76.75,76.6718,76.6892,455942.0
2020-08-27 13:30:00,88.18,88.22,88.17,88.2,244781.0,76.6979,76.7326,76.6892,76.7153,244781.0
2020-08-27 14:00:00,88.21,88.22,88.19,88.2,320664.0,76.7239,76.7326,76.7066,76.7153,320664.0
2020-08-27 14:30:00,88.19,88.2,88.15,88.16,411821.0,76.7066,76.7153,76.6718,76.6805,411821.0
2020-08-27 15:00:00,88.16,88.18,88.15,88.17,286786.0,76.6805,76.6979,76.6718,76.6892,286786.0
2020-08-27 15:30:00,88.17,88.18,88.13,88.14,726363.0,76.6892,76.6979,76.6544,76.6631,726363.0
2020-08-28 09:30:00,88.24,88.29,88.2,88.23,256347.0,76.75,76.7935,76.7153,76.7413,256347.0
2020-08-28 10:00:00,88.23,88.27,88.22,88.27,202905.0,76.7413,76.7761,76.7326,76.7761,202905.0
2020-08-28 10:30:00,88.26,88.27,88.22,88.24,351202.0,76.7674,76.7761,76.7326,76.75,351202.0
2020-08-28 11:00:00,88.23,88.27,88.22,88.27,277382.0,76.7413,76.7761,76.7326,76.7761,277382.0
2020-08-28 11:30:00,88.26,88.27,88.24,88.26,199280.0,76.7674,76.7761,76.75,76.7674,199280.0
2020-08-28 12:00:00,88.26,88.28,88.24,88.27,256732.0,76.7674,76.7848,76.75,76.7761,256732.0
2020-08-28 12:30:00,88.27,88.27,88.17,88.2,356501.0,76.7761,76.7761,76.6892,76.7153,356501.0
2020-08-28 13:00:00,88.19,88.2,88.15,88.15,290201.0,76.7066,76.7153,76.6718,76.6718,290201.0
2020-08-28 13:30:00,88.16,88.16,88.12,88.16,234854.0,76.6805,76.6805,76.6457,76.6805,234854.0
2020-08-28 14:00:00,88.16,88.19,88.15,88.19,439570.0,76.6805,76.7066,76.6718,76.7066,439570.0
2020-08-28 14:30:00,88.19,88.23,88.17,88.23,319426.0,76.7066,76.7413,76.6892,76.7413,319426.0
2020-08-28 15:00:00,88.23,88.24,88.17,88.19,304382.0,76.7413,76.75,76.6892,76.7066,304382.0
2020-08-28 15:30:00,88.18,88.21,88.17,88.21,511419.0,76.6979,76.7239,76.6892,76.7239,511419.0
2020-08-31 09:30:00,88.29,88.33,88.26,88.33,657267.0,76.7935,76.8283,76.7674,76.8283,657267.0
2020-08-31 10:00:00,88.33,88.39,88.31,88.39,550408.0,76.8283,76.8805,76.8109,76.8805,550408.0
2020-08-31 10:30:00,88.39,88.39,88.32,88.36,638751.0,76.8805,76.8805,76.8196,76.8544,638751.0
2020-08-31 11:00:00,88.36,88.42,88.35,88.42,553640.0,76.8544,76.9066,76.8457,76.9066,553640.0
2020-08-31 11:30:00,88.41,88.43,88.39,88.42,555162.0,76.8979,76.9153,76.8805,76.9066,555162.0
2020-08-31 12:00:00,88.42,88.48,88.41,88.47,777730.0,76.9066,76.9588,76.8979,76.9501,777730.0
2020-08-31 12:30:00,88.47,88.48,88.46,88.47,696193.0,76.9501,76.9588,76.9414,76.9501,696193.0
2020-08-31 13:00:00,88.47,88.49,88.46,88.48,568363.0,76.9501,76.9675,76.9414,76.9588,568363.0
2020-08-31 13:30:00,88.48,88.5,88.48,88.5,503933.0,76.9588,76.9762,76.9588,76.9762,503933.0
2020-08-31 14:00:00,88.49,88.5,88.45,88.48,744082.0,76.9675,76.9762,76.9327,76.9588,744082.0
2020-08-31 14:30:00,88.48,88.54,88.35,88.53,928123.0,76.9588,77.011,76.8457,77.0023,928123.0
2020-08-31 15:00:00,88.53,88.54,88.36,88.4,3303304.0,77.0023,77.011,76.8544,76.8892,3303304.0
2020-08-31 15:30:00,88.4,88.47,88.39,88.45,1921362.0,76.8892,76.9501,76.8805,76.9327,1921362.0
2020-09-01 09:30:00,88.25,88.28,88.22,88.27,478035.0,76.8914,76.9176,76.8653,76.9089,478035.0
2020-09-01 10:00:00,88.26,88.26,88.18,88.2,469878.0,76.9001,76.9001,76.8304,76.8479,469878.0
2020-09-01 10:30:00,88.2,88.34,88.2,88.3,433800.0,76.8479,76.9698,76.8479,76.935,433800.0
2020-09-01 11:00:00,88.3,88.37,88.29,88.34,588453.0,76.935,76.996,76.9263,76.9698,588453.0
2020-09-01 11:30:00,88.34,88.39,88.33,88.39,255365.0,76.9698,77.0134,76.9611,77.0134,255365.0
2020-09-01 12:00:00,88.39,88.4,88.36,88.39,278056.0,77.0134,77.0221,76.9873,77.0134,278056.0
2020-09-01 12:30:00,88.38,88.39,88.36,88.38,233394.0,77.0047,77.0134,76.9873,77.0047,233394.0
2020-09-01 13:00:00,88.38,88.5,88.36,88.48,384210.0,77.0047,77.1093,76.9873,77.0918,384210.0
2020-09-01 13:30:00,88.48,88.51,88.45,88.49,305021.0,77.0918,77.118,77.0657,77.1005,305021.0
2020-09-01 14:00:00,88.48,88.53,88.47,88.53,431056.0,77.0918,77.1354,77.0831,77.1354,431056.0
2020-09-01 14:30:00,88.53,88.55,88.49,88.54,390291.0,77.1354,77.1528,77.1005,77.1441,390291.0
2020-09-01 15:00:00,88.55,88.56,88.52,88.53,284905.0,77.1528,77.1615,77.1267,77.1354,284905.0
2020-09-01 15:30:00,88.53,88.57,88.52,88.56,1541531.0,77.1354,77.1702,77.1267,77.1615,1541531.0
2020-09-02 09:30:00,88.54,88.65,88.53,88.65,549263.0,77.1441,77.2399,77.1354,77.2399,549263.0
2020-09-02 10:00:00,88.64,88.67,88.62,88.64,293890.0,77.2312,77.2574,77.2138,77.2312,293890.0
2020-09-02 10:30:00,88.64,88.67,88.61,88.66,314961.0,77.2312,77.2574,77.2051,77.2487,314961.0
2020-09-02 11:00:00,88.67,88.75,88.66,88.73,263606.0,77.2574,77.3271,77.2487,77.3096,263606.0
2020-09-02 11:30:00,88.73,88.77,88.72,88.74,283435.0,77.3096,77.3445,77.3009,77.3184,283435.0
2020-09-02 12:00:00,88.73,88.75,88.7,88.73,231463.0,77.3096,77.3271,77.2835,77.3096,231463.0
2020-09-02 12:30:00,88.73,88.73,88.7,88.73,227206.0,77.3096,77.3096,77.2835,77.3096,227206.0
2020-09-02 13:00:00,88.73,88.75,88.72,88.75,460687.0,77.3096,77.3271,77.3009,77.3271,460687.0
2020-09-02 13:30:00,88.75,88.76,88.74,88.75,204159.0,77.3271,77.3358,77.3184,77.3271,204159.0
2020-09-02 14:00:00,88.75,88.77,88.73,88.75,328967.0,77.3271,77.3445,77.3096,77.3271,328967.0
2020-09-02 14:30:00,88.75,88.76,88.73,88.76,446470.0,77.3271,77.3358,77.3096,77.3358,446470.0
2020-09-02 15:00:00,88.75,88.76,88.72,88.73,433019.0,77.3271,77.3358,77.3009,77.3096,433019.0
2020-09-02 15:30:00,88.73,88.76,88.73,88.75,631629.0,77.3096,77.3358,77.3096,77.3271,631629.0
2020-09-03 09:30:00,88.81,88.83,88.74,88.78,567336.0,77.3794,77.3968,77.3184,77.3532,567336.0
2020-09-03 10:00:00,88.78,88.81,88.71,88.76,220542.0,77.3532,77.3794,77.2922,77.3358,220542.0
2020-09-03 10:30:00,88.76,88.81,88.75,88.8,327653.0,77.3358,77.3794,77.3271,77.3706,327653.0
2020-09-03 11:00:00,88.8,88.87,88.75,88.76,498584.0,77.3706,77.4316,77.3271,77.3358,498584.0
2020-09-03 11:30:00,88.75,88.81,88.75,88.77,503785.0,77.3271,77.3794,77.3271,77.3445,503785.0
2020-09-03 12:00:00,88.76,88.82,88.74,88.81,426062.0,77.3358,77.3881,77.3184,77.3794,426062.0
2020-09-03 12:30:00,88.81,88.85,88.8,88.83,220197.0,77.3794,77.4142,77.3706,77.3968,220197.0
2020-09-03 13:00:00,88.84,88.85,88.8,88.82,211387.0,77.4055,77.4142,77.3706,77.3881,211387.0
2020-09-03 13:30:00,88.83,88.85,88.81,88.84,306613.0,77.3968,77.4142,77.3794,77.4055,306613.0
2020-09-03 14:00:00,88.84,88.87,88.84,88.86,342047.0,77.4055,77.4316,77.4055,77.4229,342047.0
2020-09-03 14:30:00,88.86,88.86,88.81,88.85,397522.0,77.4229,77.4229,77.3794,77.4142,397522.0
2020-09-03 15:00:00,88.86,88.89,88.81,88.82,505670.0,77.4229,77.4491,77.3794,77.3881,505670.0
2020-09-03 15:30:00,88.81,88.84,88.75,88.75,724876.0,77.3794,77.4055,77.3271,77.3271,724876.0
2020-09-04 09:30:00,88.53,88.64,88.47,88.48,731810.0,77.1354,77.2312,77.0831,77.0918,731810.0
2020-09-04 10:00:00,88.48,88.49,88.42,88.47,471212.0,77.0918,77.1005,77.0395,77.0831,471212.0
2020-09-04 10:30:00,88.47,88.5,88.42,88.44,493173.0,77.0831,77.1093,77.0395,77.057,493173.0
2020-09-04 11:00:00,88.45,88.46,88.41,88.42,440705.0,77.0657,77.0744,77.0308,77.0395,440705.0
2020-09-04 11:30:00,88.42,88.43,88.36,88.37,705571.0,77.0395,77.0483,76.9873,76.996,705571.0
2020-09-04 12:00:00,88.37,88.38,88.32,88.34,494060.0,76.996,77.0047,76.9524,76.9698,494060.0
2020-09-04 12:30:00,88.34,88.36,88.32,88.34,159583.0,76.9698,76.9873,76.9524,76.9698,159583.0
2020-09-04 13:00:00,88.34,88.34,88.28,88.3,345442.0,76.9698,76.9698,76.9176,76.935,345442.0
2020-09-04 13:30:00,88.31,88.31,88.25,88.27,332627.0,76.9437,76.9437,76.8914,76.9089,332627.0
2020-09-04 14:00:00,88.28,88.31,88.26,88.26,471709.0,76.9176,76.9437,76.9001,76.9001,471709.0
2020-09-04 14:30:00,88.27,88.32,88.25,88.26,371445.0,76.9089,76.9524,76.8914,76.9001,371445.0
2020-09-04 15:00:00,88.25,88.3,88.25,88.3,531399.0,76.8914,76.935,76.8914,76.935,531399.0
2020-09-04 15:30:00,88.3,88.3,88.25,88.25,622690.0,76.935,76.935,76.8914,76.8914,622690.0
2020-09-08 09:30:00,88.42,88.48,88.39,88.44,566333.0,77.0395,77.0918,77.0134,77.057,566333.0
2020-09-08 10:00:00,88.45,88.49,88.42,88.47,323610.0,77.0657,77.1005,77.0395,77.0831,323610.0
2020-09-08 10:30:00,88.46,88.48,88.37,88.44,301072.0,77.0744,77.0918,76.996,77.057,301072.0
2020-09-08 11:00:00,88.43,88.45,88.39,88.4,275041.0,77.0483,77.0657,77.0134,77.0221,275041.0
2020-09-08 11:30:00,88.4,88.41,88.37,88.39,396749.0,77.0221,77.0308,76.996,77.0134,396749.0
2020-09-08 12:00:00,88.39,88.44,88.38,88.42,276026.0,77.0134,77.057,77.0047,77.0395,276026.0
2020-09-08 12:30:00,88.42,88.42,88.38,88.39,183533.0,77.0395,77.0395,77.0047,77.0134,183533.0
2020-09-08 13:00:00,88.4,88.42,88.36,88.4,186800.0,77.0221,77.0395,76.9873,77.0221,186800.0
2020-09-08 13:30:00,88.4,88.41,88.35,88.39,286003.0,77.0221,77.0308,76.9786,77.0134,286003.0
2020-09-08 14:00:00,88.38,88.4,88.36,88.38,219872.0,77.0047,77.0221,76.9873,77.0047,219872.0
2020-09-08 14:30:00,88.38,88.39,88.34,88.34,187531.0,77.0047,77.0134,76.9698,76.9698,187531.0
2020-09-08 15:00:00,88.34,88.35,88.32,88.34,592337.0,76.9698,76.9786,76.9524,76.9698,592337.0
2020-09-08 15:30:00,88.34,88.36,88.32,88.35,373513.0,76.9698,76.9873,76.9524,76.9786,373513.0
2020-09-09 09:30:00,88.4,88.45,88.36,88.39,965916.0,77.0221,77.0657,76.9873,77.0134,965916.0
2020-09-09 10:00:00,88.39,88.44,88.38,88.38,212460.0,77.0134,77.057,77.0047,77.0047,212460.0
2020-09-09 10:30:00,88.38,88.4,88.33,88.35,252275.0,77.0047,77.0221,76.9611,76.9786,252275.0
2020-09-09 11:00:00,88.35,88.36,88.31,88.34,243805.0,76.9786,76.9873,76.9437,76.9698,243805.0
2020-09-09 11:30:00,88.34,88.35,88.33,88.34,244103.0,76.9698,76.9786,76.9611,76.9698,244103.0
2020-09-09 12:00:00,88.34,88.35,88.32,88.34,164685.0,76.9698,76.9786,76.9524,76.9698,164685.0
2020-09-09 12:30:00,88.34,88.37,88.33,88.34,274415.0,76.9698,76.996,76.9611,76.9698,274415.0
2020-09-09 13:00:00,88.33,88.35,88.24,88.34,594643.0,76.9611,76.9786,76.8827,76.9698,594643.0
2020-09-09 13:30:00,88.33,88.34,88.31,88.31,140968.0,76.9611,76.9698,76.9437,76.9437,140968.0
2020-09-09 14:00:00,88.31,88.33,88.29,88.32,216933.0,76.9437,76.9611,76.9263,76.9524,216933.0
2020-09-09 14:30:00,88.33,88.33,88.29,88.31,284512.0,76.9611,76.9611,76.9263,76.9437,284512.0
2020-09-09 15:00:00,88.31,88.33,88.28,88.32,314214.0,76.9437,76.9611,76.9176,76.9524,314214.0
2020-09-09 15:30:00,88.33,88.33,88.29,88.31,480329.0,76.9611,76.9611,76.9263,76.9437,480329.0
2020-09-10 09:30:00,88.23,88.27,88.21,88.24,259539.0,76.874,76.9089,76.8566,76.8827,259539.0
2020-09-10 10:00:00,88.25,88.26,88.23,88.25,301102.0,76.8914,76.9001,76.874,76.8914,301102.0
2020-09-10 10:30:00,88.25,88.25,88.2,88.22,258707.0,76.8914,76.8914,76.8479,76.8653,258707.0
2020-09-10 11:00:00,88.22,88.22,88.17,88.18,432969.0,76.8653,76.8653,76.8217,76.8304,432969.0
2020-09-10 11:30:00,88.18,88.21,88.17,88.2,436786.0,76.8304,76.8566,76.8217,76.8479,436786.0
2020-09-10 12:00:00,88.2,88.22,88.18,88.22,254633.0,76.8479,76.8653,76.8304,76.8653,254633.0
2020-09-10 12:30:00,88.22,88.25,88.2,88.2,281528.0,76.8653,76.8914,76.8479,76.8479,281528.0
2020-09-10 13:00:00,88.2,88.32,88.2,88.31,390637.0,76.8479,76.9524,76.8479,76.9437,390637.0
2020-09-10 13:30:00,88.31,88.36,88.31,88.33,452859.0,76.9437,76.9873,76.9437,76.9611,452859.0
2020-09-10 14:00:00,88.33,88.35,88.31,88.33,307984.0,76.9611,76.9786,76.9437,76.9611,307984.0
2020-09-10 14:30:00,88.33,88.35,88.3,88.34,413848.0,76.9611,76.9786,76.935,76.9698,413848.0
2020-09-10 15:00:00,88.34,88.35,88.32,88.33,462361.0,76.9698,76.9786,76.9524,76.9611,462361.0
2020-09-10 15:30:00,88.34,88.35,88.31,88.31,914085.0,76.9698,76.9786,76.9437,76.9437,914085.0
2020-09-11 09:30:00,88.43,88.46,88.37,88.37,487111.0,77.0483,77.0744,76.996,76.996,487111.0
2020-09-11 10:00:00,88.37,88.38,88.35,88.36,467248.0,76.996,77.0047,76.9786,76.9873,467248.0
2020-09-11 10:30:00,88.36,88.4,88.35,88.39,375740.0,76.9873,77.0221,76.9786,77.0134,375740.0
2020-09-11 11:00:00,88.39,88.39,88.36,88.39,360798.0,77.0134,77.0134,76.9873,77.0134,360798.0
2020-09-11 11:30:00,88.39,88.4,88.38,88.4,281556.0,77.0134,77.0221,77.0047,77.0221,281556.0
2020-09-11 12:00:00,88.4,88.4,88.36,88.37,186644.0,77.0221,77.0221,76.9873,76.996,186644.0
2020-09-11 12:30:00,88.37,88.4,88.37,88.38,274301.0,76.996,77.0221,76.996,77.0047,274301.0
2020-09-11 13:00:00,88.38,88.41,88.36,88.4,458503.0,77.0047,77.0308,76.9873,77.0221,458503.0
2020-09-11 13:30:00,88.4,88.41,88.38,88.4,204109.0,77.0221,77.0308,77.0047,77.0221,204109.0
2020-09-11 14:00:00,88.41,88.43,88.37,88.43,693239.0,77.0308,77.0483,76.996,77.0483,693239.0
2020-09-11 14:30:00,88.43,88.45,88.42,88.44,301547.0,77.0483,77.0657,77.0395,77.057,301547.0
2020-09-11 15:00:00,88.44,88.45,88.41,88.44,255016.0,77.057,77.0657,77.0308,77.057,255016.0
2020-09-11 15:30:00,88.44,88.44,88.41,88.44,395374.0,77.057,77.057,77.0308,77.057,395374.0
2020-09-14 09:30:00,88.49,88.53,88.47,88.48,355991.0,77.1005,77.1354,77.0831,77.0918,355991.0
2020-09-14 10:00:00,88.48,88.52,88.46,88.5,291836.0,77.0918,77.1267,77.0744,77.1093,291836.0
2020-09-14 10:30:00,88.5,88.51,88.47,88.48,281387.0,77.1093,77.118,77.0831,77.0918,281387.0
2020-09-14 11:00:00,88.48,88.49,88.45,88.45,148669.0,77.0918,77.1005,77.0657,77.0657,148669.0
2020-09-14 11:30:00,88.45,88.5,88.45,88.47,166548.0,77.0657,77.1093,77.0657,77.0831,166548.0
2020-09-14 12:00:00,88.48,88.49,88.47,88.49,163335.0,77.0918,77.1005,77.0831,77.1005,163335.0
2020-09-14 12:30:00,88.48,88.5,88.47,88.48,221356.0,77.0918,77.1093,77.0831,77.0918,221356.0
2020-09-14 13:00:00,88.48,88.48,88.45,88.46,248516.0,77.0918,77.0918,77.0657,77.0744,248516.0
2020-09-14 13:30:00,88.46,88.48,88.46,88.47,190405.0,77.0744,77.0918,77.0744,77.0831,190405.0
2020-09-14 14:00:00,88.47,88.47,88.45,88.45,210561.0,77.0831,77.0831,77.0657,77.0657,210561.0
2020-09-14 14:30:00,88.46,88.47,88.44,88.45,296759.0,77.0744,77.0831,77.057,77.0657,296759.0
2020-09-14 15:00:00,88.45,88.46,88.42,88.42,352790.0,77.0657,77.0744,77.0395,77.0395,352790.0
2020-09-14 15:30:00,88.42,88.43,88.4,88.42,448233.0,77.0395,77.0483,77.0221,77.0395,448233.0
2020-09-15 09:30:00,88.46,88.49,88.42,88.45,363211.0,77.0744,77.1005,77.0395,77.0657,363211.0
2020-09-15 10:00:00,88.45,88.48,88.45,88.48,137216.0,77.0657,77.0918,77.0657,77.0918,137216.0
2020-09-15 10:30:00,88.48,88.48,88.43,88.45,181623.0,77.0918,77.0918,77.0483,77.0657,181623.0
2020-09-15 11:00:00,88.45,88.46,88.4,88.42,287175.0,77.0657,77.0744,77.0221,77.0395,287175.0
2020-09-15 11:30:00,88.41,88.42,88.4,88.42,139893.0,77.0308,77.0395,77.0221,77.0395,139893.0
2020-09-15 12:00:00,88.42,88.45,88.41,88.44,206356.0,77.0395,77.0657,77.0308,77.057,206356.0
2020-09-15 12:30:00,88.44,88.44,88.42,88.42,157038.0,77.057,77.057,77.0395,77.0395,157038.0
2020-09-15 13:00:00,88.42,88.46,88.42,88.42,202900.0,77.0395,77.0744,77.0395,77.0395,202900.0
2020-09-15 13:30:00,88.42,88.44,88.42,88.44,195238.0,77.0395,77.057,77.0395,77.057,195238.0
2020-09-15 14:00:00,88.44,88.44,88.41,88.43,390641.0,77.057,77.057,77.0308,77.0483,390641.0
2020-09-15 14:30:00,88.44,88.45,88.41,88.45,146196.0,77.057,77.0657,77.0308,77.0657,146196.0
2020-09-15 15:00:00,88.45,88.46,88.44,88.45,279365.0,77.0657,77.0744,77.057,77.0657,279365.0
2020-09-15 15:30:00,88.45,88.47,88.43,88.43,297172.0,77.0657,77.0831,77.0483,77.0483,297172.0
2020-09-16 09:30:00,88.58,88.6,88.53,88.55,454354.0,77.179,77.1964,77.1354,77.1528,454354.0
2020-09-16 10:00:00,88.55,88.55,88.49,88.52,168344.0,77.1528,77.1528,77.1005,77.1267,168344.0
2020-09-16 10:30:00,88.52,88.52,88.48,88.5,205767.0,77.1267,77.1267,77.0918,77.1093,205767.0
2020-09-16 11:00:00,88.5,88.51,88.47,88.48,186229.0,77.1093,77.118,77.0831,77.0918,186229.0
2020-09-16 11:30:00,88.48,88.52,88.48,88.5,263979.0,77.0918,77.1267,77.0918,77.1093,263979.0
2020-09-16 12:00:00,88.51,88.51,88.49,88.51,166348.0,77.118,77.118,77.1005,77.118,166348.0
2020-09-16 12:30:00,88.5,88.51,88.49,88.5,216243.0,77.1093,77.118,77.1005,77.1093,216243.0
2020-09-16 13:00:00,88.5,88.52,88.49,88.52,121211.0,77.1093,77.1267,77.1005,77.1267,121211.0
2020-09-16 13:30:00,88.52,88.53,88.51,88.52,318621.0,77.1267,77.1354,77.118,77.1267,318621.0
2020-09-16 14:00:00,88.51,88.53,88.42,88.52,237422.0,77.118,77.1354,77.0395,77.1267,237422.0
2020-09-16 14:30:00,88.51,88.52,88.34,88.42,535601.0,77.118,77.1267,76.9698,77.0395,535601.0
2020-09-16 15:00:00,88.41,88.44,88.39,88.42,404330.0,77.0308,77.057,77.0134,77.0395,404330.0
2020-09-16 15:30:00,88.41,88.43,88.38,88.43,485574.0,77.0308,77.0483,77.0047,77.0483,485574.0
2020-09-17 09:30:00,88.6,88.61,88.48,88.51,313043.0,77.1964,77.2051,77.0918,77.118,313043.0
2020-09-17 10:00:00,88.51,88.53,88.5,88.53,250224.0,77.118,77.1354,77.1093,77.1354,250224.0
2020-09-17 10:30:00,88.53,88.56,88.51,88.56,226840.0,77.1354,77.1615,77.118,77.1615,226840.0
2020-09-17 11:00:00,88.56,88.58,88.49,88.51,230397.0,77.1615,77.179,77.1005,77.118,230397.0
2020-09-17 11:30:00,88.5,88.51,88.45,88.46,206897.0,77.1093,77.118,77.0657,77.0744,206897.0
2020-09-17 12:00:00,88.46,88.48,88.44,88.48,151634.0,77.0744,77.0918,77.057,77.0918,151634.0
2020-09-17 12:30:00,88.47,88.47,88.44,88.45,129668.0,77.0831,77.0831,77.057,77.0657,129668.0
2020-09-17 13:00:00,88.46,88.48,88.43,88.44,167778.0,77.0744,77.0918,77.0483,77.057,167778.0
2020-09-17 13:30:00,88.44,88.46,88.43,88.45,143525.0,77.057,77.0744,77.0483,77.0657,143525.0
2020-09-17 14:00:00,88.46,88.46,88.42,88.45,133753.0,77.0744,77.0744,77.0395,77.0657,133753.0
2020-09-17 14:30:00,88.44,88.48,88.44,88.47,149955.0,77.057,77.0918,77.057,77.0831,149955.0
2020-09-17 15:00:00,88.48,88.48,88.45,88.46,158448.0,77.0918,77.0918,77.0657,77.0744,158448.0
2020-09-17 15:30:00,88.47,88.48,88.44,88.45,276980.0,77.0831,77.0918,77.057,77.0657,276980.0
2020-09-18 09:30:00,88.52,88.52,88.45,88.47,229133.0,77.1267,77.1267,77.0657,77.0831,229133.0
2020-09-18 10:00:00,88.47,88.48,88.39,88.4,317827.0,77.0831,77.0918,77.0134,77.0221,317827.0
2020-09-18 10:30:00,88.39,88.44,88.38,88.41,229629.0,77.0134,77.057,77.0047,77.0308,229629.0
2020-09-18 11:00:00,88.41,88.42,88.39,88.41,232931.0,77.0308,77.0395,77.0134,77.0308,232931.0
2020-09-18 11:30:00,88.41,88.42,88.39,88.42,232880.0,77.0308,77.0395,77.0134,77.0395,232880.0
2020-09-18 12:00:00,88.42,88.42,88.39,88.4,149273.0,77.0395,77.0395,77.0134,77.0221,149273.0
2020-09-18 12:30:00,88.39,88.42,88.39,88.42,217074.0,77.0134,77.0395,77.0134,77.0395,217074.0
2020-09-18 13:00:00,88.41,88.42,88.38,88.39,227452.0,77.0308,77.0395,77.0047,77.0134,227452.0
2020-09-18 13:30:00,88.39,88.43,88.38,88.41,176895.0,77.0134,77.0483,77.0047,77.0308,176895.0
2020-09-18 14:00:00,88.42,88.42,88.38,88.38,158881.0,77.0395,77.0395,77.0047,77.0047,158881.0
2020-09-18 14:30:00,88.38,88.39,88.36,88.38,135698.0,77.0047,77.0134,76.9873,77.0047,135698.0
2020-09-18 15:00:00,88.38,88.39,88.36,88.37,221898.0,77.0047,77.0134,76.9873,76.996,221898.0
2020-09-18 15:30:00,88.37,88.37,88.33,88.36,261815.0,76.996,76.996,76.9611,76.9873,261815.0
2020-09-21 09:30:00,88.49,88.49,88.4,88.48,506268.0,77.1005,77.1005,77.0221,77.0918,506268.0
2020-09-21 10:00:00,88.49,88.5,88.47,88.49,576856.0,77.1005,77.1093,77.0831,77.1005,576856.0
2020-09-21 10:30:00,88.48,88.5,88.44,88.45,309742.0,77.0918,77.1093,77.057,77.0657,309742.0
2020-09-21 11:00:00,88.45,88.45,88.39,88.43,305333.0,77.0657,77.0657,77.0134,77.0483,305333.0
2020-09-21 11:30:00,88.42,88.46,88.41,88.45,449289.0,77.0395,77.0744,77.0308,77.0657,449289.0
2020-09-21 12:00:00,88.45,88.47,88.42,88.42,200706.0,77.0657,77.0831,77.0395,77.0395,200706.0
2020-09-21 12:30:00,88.42,88.44,88.42,88.42,229963.0,77.0395,77.057,77.0395,77.0395,229963.0
2020-09-21 13:00:00,88.43,88.44,88.41,88.43,138310.0,77.0483,77.057,77.0308,77.0483,138310.0
2020-09-21 13:30:00,88.44,88.44,88.42,88.42,207787.0,77.057,77.057,77.0395,77.0395,207787.0
2020-09-21 14:00:00,88.42,88.43,88.41,88.42,142052.0,77.0395,77.0483,77.0308,77.0395,142052.0
2020-09-21 14:30:00,88.42,88.42,88.39,88.4,525921.0,77.0395,77.0395,77.0134,77.0221,525921.0
2020-09-21 15:00:00,88.39,88.4,88.38,88.39,224554.0,77.0134,77.0221,77.0047,77.0134,224554.0
2020-09-21 15:30:00,88.39,88.41,88.38,88.39,340868.0,77.0134,77.0308,77.0047,77.0134,340868.0
2020-09-22 09:30:00,88.4,88.47,88.39,88.45,445340.0,77.0221,77.0831,77.0134,77.0657,445340.0
2020-09-22 10:00:00,88.45,88.46,88.42,88.44,147520.0,77.0657,77.0744,77.0395,77.057,147520.0
2020-09-22 10:30:00,88.43,88.44,88.39,88.43,219728.0,77.0483,77.057,77.0134,77.0483,219728.0
2020-09-22 11:00:00,88.42,88.43,88.36,88.36,233596.0,77.0395,77.0483,76.9873,76.9873,233596.0
2020-09-22 11:30:00,88.36,88.38,88.35,88.38,229681.0,76.9873,77.0047,76.9786,77.0047,229681.0
2020-09-22 12:00:00,88.37,88.43,88.37,88.42,244681.0,76.996,77.0483,76.996,77.0395,244681.0
2020-09-22 12:30:00,88.43,88.43,88.4,88.42,197635.0,77.0483,77.0483,77.0221,77.0395,197635.0
2020-09-22 13:00:00,88.42,88.44,88.41,88.43,320302.0,77.0395,77.057,77.0308,77.0483,320302.0
2020-09-22 13:30:00,88.43,88.45,88.42,88.42,179503.0,77.0483,77.0657,77.0395,77.0395,179503.0
2020-09-22 14:00:00,88.42,88.45,88.42,88.45,194140.0,77.0395,77.0657,77.0395,77.0657,194140.0
2020-09-22 14:30:00,88.45,88.45,88.41,88.45,288058.0,77.0657,77.0657,77.0308,77.0657,288058.0
2020-09-22 15:00:00,88.44,88.45,88.42,88.42,401404.0,77.057,77.0657,77.0395,77.0395,401404.0
2020-09-22 15:30:00,88.42,88.43,88.39,88.42,531492.0,77.0395,77.0483,77.0134,77.0395,531492.0
2020-09-23 09:30:00,88.41,88.44,88.37,88.38,381684.0,77.0308,77.057,76.996,77.0047,381684.0
2020-09-23 10:00:00,88.37,88.39,88.32,88.32,235348.0,76.996,77.0134,76.9524,76.9524,235348.0
2020-09-23 10:30:00,88.33,88.34,88.28,88.29,306688.0,76.9611,76.9698,76.9176,76.9263,306688.0
2020-09-23 11:00:00,88.28,88.31,88.27,88.31,335908.0,76.9176,76.9437,76.9089,76.9437,335908.0
2020-09-23 11:30:00,88.31,88.31,88.28,88.3,547716.0,76.9437,76.9437,76.9176,76.935,547716.0
2020-09-23 12:00:00,88.3,88.3,88.27,88.29,272832.0,76.935,76.935,76.9089,76.9263,272832.0
2020-09-23 12:30:00,88.29,88.29,88.25,88.26,327096.0,76.9263,76.9263,76.8914,76.9001,327096.0
2020-09-23 13:00:00,88.26,88.29,88.25,88.27,268303.0,76.9001,76.9263,76.8914,76.9089,268303.0
2020-09-23 13:30:00,88.26,88.29,88.25,88.29,501015.0,76.9001,76.9263,76.8914,76.9263,501015.0
2020-09-23 14:00:00,88.29,88.3,88.24,88.25,419895.0,76.9263,76.935,76.8827,76.8914,419895.0
2020-09-23 14:30:00,88.25,88.28,88.25,88.26,147231.0,76.8914,76.9176,76.8914,76.9001,147231.0
2020-09-23 15:00:00,88.27,88.28,88.25,88.25,332728.0,76.9089,76.9176,76.8914,76.8914,332728.0
2020-09-23 15:30:00,88.25,88.25,88.23,88.23,327639.0,76.8914,76.8914,76.874,76.874,327639.0
2020-09-24 09:30:00,88.32,88.33,88.19,88.22,474520.0,76.9524,76.9611,76.8392,76.8653,474520.0
2020-09-24 10:00:00,88.22,88.27,88.21,88.26,316945.0,76.8653,76.9089,76.8566,76.9001,316945.0
2020-09-24 10:30:00,88.25,88.27,88.22,88.26,250916.0,76.8914,76.9089,76.8653,76.9001,250916.0
2020-09-24 11:00:00,88.26,88.28,88.25,88.27,358953.0,76.9001,76.9176,76.8914,76.9089,358953.0
2020-09-24 11:30:00,88.27,88.28,88.25,88.26,184066.0,76.9089,76.9176,76.8914,76.9001,184066.0
2020-09-24 12:00:00,88.26,88.27,88.25,88.27,147014.0,76.9001,76.9089,76.8914,76.9089,147014.0
2020-09-24 12:30:00,88.27,88.27,88.26,88.27,313782.0,76.9089,76.9089,76.9001,76.9089,313782.0
2020-09-24 13:00:00,88.27,88.29,88.26,88.29,264948.0,76.9089,76.9263,76.9001,76.9263,264948.0
2020-09-24 13:30:00,88.29,88.29,88.27,88.28,271367.0,76.9263,76.9263,76.9089,76.9176,271367.0
2020-09-24 14:00:00,88.28,88.29,88.26,88.28,314521.0,76.9176,76.9263,76.9001,76.9176,314521.0
2020-09-24 14:30:00,88.27,88.28,88.25,88.27,301280.0,76.9089,76.9176,76.8914,76.9089,301280.0
2020-09-24 15:00:00,88.27,88.27,88.26,88.26,225569.0,76.9089,76.9089,76.9001,76.9001,225569.0
2020-09-24 15:30:00,88.27,88.27,88.23,88.24,632850.0,76.9089,76.9089,76.874,76.8827,632850.0
2020-09-25 09:30:00,88.3,88.3,88.23,88.24,525001.0,76.935,76.935,76.874,76.8827,525001.0
2020-09-25 10:00:00,88.23,88.3,88.23,88.27,606996.0,76.874,76.935,76.874,76.9089,606996.0
2020-09-25 10:30:00,88.27,88.27,88.21,88.22,631468.0,76.9089,76.9089,76.8566,76.8653,631468.0
2020-09-25 11:00:00,88.22,88.25,88.21,88.24,269667.0,76.8653,76.8914,76.8566,76.8827,269667.0
2020-09-25 11:30:00,88.25,88.25,88.24,88.24,186963.0,76.8914,76.8914,76.8827,76.8827,186963.0
2020-09-25 12:00:00,88.25,88.26,88.23,88.24,153899.0,76.8914,76.9001,76.874,76.8827,153899.0
2020-09-25 12:30:00,88.23,88.25,88.23,88.23,265102.0,76.874,76.8914,76.874,76.874,265102.0
2020-09-25 13:00:00,88.23,88.23,88.2,88.21,270592.0,76.874,76.874,76.8479,76.8566,270592.0
2020-09-25 13:30:00,88.21,88.23,88.2,88.23,215428.0,76.8566,76.874,76.8479,76.874,215428.0
2020-09-25 14:00:00,88.23,88.23,88.2,88.2,299368.0,76.874,76.874,76.8479,76.8479,299368.0
2020-09-25 14:30:00,88.2,88.24,88.2,88.23,307795.0,76.8479,76.8827,76.8479,76.874,307795.0
2020-09-25 15:00:00,88.23,88.25,88.19,88.23,784587.0,76.874,76.8914,76.8392,76.874,784587.0
2020-09-25 15:30:00,88.22,88.25,88.22,88.23,886366.0,76.8653,76.8914,76.8653,76.874,886366.0
2020-09-28 09:30:00,88.27,88.28,88.23,88.24,422964.0,76.9089,76.9176,76.874,76.8827,422964.0
2020-09-28 10:00:00,88.23,88.29,88.23,88.28,328901.0,76.874,76.9263,76.874,76.9176,328901.0
2020-09-28 10:30:00,88.27,88.29,88.23,88.28,358057.0,76.9089,76.9263,76.874,76.9176,358057.0
2020-09-28 11:00:00,88.28,88.28,88.26,88.28,280950.0,76.9176,76.9176,76.9001,76.9176,280950.0
2020-09-28 11:30:00,88.28,88.28,88.27,88.27,382060.0,76.9176,76.9176,76.9089,76.9089,382060.0
2020-09-28 12:00:00,88.28,88.29,88.26,88.26,189340.0,76.9176,76.9263,76.9001,76.9001,189340.0
2020-09-28 12:30:00,88.26,88.27,88.25,88.26,256166.0,76.9001,76.9089,76.8914,76.9001,256166.0
2020-09-28 13:00:00,88.26,88.26,88.25,88.26,147695.0,76.9001,76.9001,76.8914,76.9001,147695.0
2020-09-28 13:30:00,88.26,88.26,88.25,88.25,139936.0,76.9001,76.9001,76.8914,76.8914,139936.0
2020-09-28 14:00:00,88.26,88.27,88.24,88.26,729267.0,76.9001,76.9089,76.8827,76.9001,729267.0
2020-09-28 14:30:00,88.26,88.28,88.25,88.28,217424.0,76.9001,76.9176,76.8914,76.9176,217424.0
2020-09-28 15:00:00,88.28,88.29,88.27,88.29,311986.0,76.9176,76.9263,76.9089,76.9263,311986.0
2020-09-28 15:30:00,88.29,88.31,88.28,88.31,290787.0,76.9263,76.9437,76.9176,76.9437,290787.0
2020-09-29 09:30:00,88.39,88.41,88.36,88.4,809429.0,77.0134,77.0308,76.9873,77.0221,809429.0
2020-09-29 10:00:00,88.4,88.4,88.36,88.38,311372.0,77.0221,77.0221,76.9873,77.0047,311372.0
2020-09-29 10:30:00,88.38,88.41,88.37,88.39,539237.0,77.0047,77.0308,76.996,77.0134,539237.0
2020-09-29 11:00:00,88.4,88.42,88.39,88.41,343312.0,77.0221,77.0395,77.0134,77.0308,343312.0
2020-09-29 11:30:00,88.41,88.43,88.4,88.42,843088.0,77.0308,77.0483,77.0221,77.0395,843088.0
2020-09-29 12:00:00,88.42,88.44,88.41,88.42,649245.0,77.0395,77.057,77.0308,77.0395,649245.0
2020-09-29 12:30:00,88.42,88.43,88.4,88.42,540010.0,77.0395,77.0483,77.0221,77.0395,540010.0
2020-09-29 13:00:00,88.42,88.42,88.4,88.42,320218.0,77.0395,77.0395,77.0221,77.0395,320218.0
2020-09-29 13:30:00,88.42,88.42,88.39,88.4,461528.0,77.0395,77.0395,77.0134,77.0221,461528.0
2020-09-29 14:00:00,88.4,88.41,88.38,88.39,342440.0,77.0221,77.0308,77.0047,77.0134,342440.0
2020-09-29 14:30:00,88.39,88.42,88.37,88.41,707361.0,77.0134,77.0395,76.996,77.0308,707361.0
2020-09-29 15:00:00,88.41,88.41,88.36,88.37,331172.0,77.0308,77.0308,76.9873,76.996,331172.0
2020-09-29 15:30:00,88.37,88.37,88.33,88.37,632520.0,76.996,76.996,76.9611,76.996,632520.0
2020-09-30 09:30:00,88.28,88.3,88.24,88.26,343147.0,76.9176,76.935,76.8827,76.9001,343147.0
2020-09-30 10:00:00,88.26,88.26,88.2,88.22,338200.0,76.9001,76.9001,76.8479,76.8653,338200.0
2020-09-30 10:30:00,88.22,88.23,88.19,88.21,261165.0,76.8653,76.874,76.8392,76.8566,261165.0
2020-09-30 11:00:00,88.21,88.22,88.17,88.18,203019.0,76.8566,76.8653,76.8217,76.8304,203019.0
2020-09-30 11:30:00,88.18,88.21,88.17,88.2,172058.0,76.8304,76.8566,76.8217,76.8479,172058.0
2020-09-30 12:00:00,88.2,88.2,88.13,88.17,263126.0,76.8479,76.8479,76.7869,76.8217,263126.0
2020-09-30 12:30:00,88.16,88.21,88.16,88.18,313496.0,76.813,76.8566,76.813,76.8304,313496.0
2020-09-30 13:00:00,88.18,88.21,88.16,88.18,181707.0,76.8304,76.8566,76.813,76.8304,181707.0
2020-09-30 13:30:00,88.19,88.19,88.16,88.18,201181.0,76.8392,76.8392,76.813,76.8304,201181.0
2020-09-30 14:00:00,88.19,88.27,88.16,88.21,344779.0,76.8392,76.9089,76.813,76.8566,344779.0
2020-09-30 14:30:00,88.22,88.26,88.2,88.26,424367.0,76.8653,76.9001,76.8479,76.9001,424367.0
2020-09-30 15:00:00,88.25,88.25,88.2,88.21,521312.0,76.8914,76.8914,76.8479,76.8566,521312.0
2020-09-30 15:30:00,88.22,88.23,88.2,88.23,861655.0,76.8653,76.874,76.8479,76.874,861655.0
2020-10-01 09:30:00,87.99,88.04,87.97,88.02,269497.0,76.7956,76.8392,76.7781,76.8218,269497.0
2020-10-01 10:00:00,88.02,88.09,88.01,88.08,280990.0,76.8218,76.8829,76.813,76.8741,280990.0
2020-10-01 10:30:00,88.08,88.12,88.03,88.12,237113.0,76.8741,76.909,76.8305,76.909,237113.0
2020-10-01 11:00:00,88.11,88.14,88.06,88.07,285967.0,76.9003,76.9265,76.8567,76.8654,285967.0
2020-10-01 11:30:00,88.08,88.15,88.06,88.15,257413.0,76.8741,76.9352,76.8567,76.9352,257413.0
2020-10-01 12:00:00,88.15,88.15,88.09,88.09,196480.0,76.9352,76.9352,76.8829,76.8829,196480.0
2020-10-01 12:30:00,88.09,88.12,88.08,88.11,178300.0,76.8829,76.909,76.8741,76.9003,178300.0
2020-10-01 13:00:00,88.11,88.11,88.09,88.1,96552.0,76.9003,76.9003,76.8829,76.8916,96552.0
2020-10-01 13:30:00,88.09,88.13,88.09,88.12,236217.0,76.8829,76.9178,76.8829,76.909,236217.0
2020-10-01 14:00:00,88.12,88.19,88.11,88.15,330691.0,76.909,76.9701,76.9003,76.9352,330691.0
2020-10-01 14:30:00,88.15,88.17,88.13,88.17,221859.0,76.9352,76.9527,76.9178,76.9527,221859.0
2020-10-01 15:00:00,88.16,88.19,88.15,88.17,445187.0,76.944,76.9701,76.9352,76.9527,445187.0
2020-10-01 15:30:00,88.17,88.18,88.14,88.16,403757.0,76.9527,76.9614,76.9265,76.944,403757.0
2020-10-02 09:30:00,88.21,88.21,88.03,88.05,432905.0,76.9876,76.9876,76.8305,76.848,432905.0
2020-10-02 10:00:00,88.06,88.08,88.0,88.06,314216.0,76.8567,76.8741,76.8043,76.8567,314216.0
2020-10-02 10:30:00,88.06,88.1,88.06,88.08,220946.0,76.8567,76.8916,76.8567,76.8741,220946.0
2020-10-02 11:00:00,88.08,88.09,87.98,88.04,1761945.0,76.8741,76.8829,76.7869,76.8392,1761945.0
2020-10-02 11:30:00,88.04,88.09,88.03,88.09,205568.0,76.8392,76.8829,76.8305,76.8829,205568.0
2020-10-02 12:00:00,88.09,88.1,88.04,88.05,167411.0,76.8829,76.8916,76.8392,76.848,167411.0
2020-10-02 12:30:00,88.05,88.06,88.03,88.06,202758.0,76.848,76.8567,76.8305,76.8567,202758.0
2020-10-02 13:00:00,88.06,88.06,88.03,88.05,145602.0,76.8567,76.8567,76.8305,76.848,145602.0
2020-10-02 13:30:00,88.05,88.1,88.03,88.08,732606.0,76.848,76.8916,76.8305,76.8741,732606.0
2020-10-02 14:00:00,88.09,88.1,88.06,88.09,119724.0,76.8829,76.8916,76.8567,76.8829,119724.0
2020-10-02 14:30:00,88.1,88.1,88.05,88.06,295380.0,76.8916,76.8916,76.848,76.8567,295380.0
2020-10-02 15:00:00,88.06,88.08,88.05,88.06,312886.0,76.8567,76.8741,76.848,76.8567,312886.0
2020-10-02 15:30:00,88.07,88.1,88.06,88.09,462300.0,76.8654,76.8916,76.8567,76.8829,462300.0
2020-10-05 09:30:00,87.98,87.98,87.89,87.94,355427.0,76.7869,76.7869,76.7083,76.7519,355427.0
2020-10-05 10:00:00,87.93,87.93,87.88,87.89,265081.0,76.7432,76.7432,76.6996,76.7083,265081.0
2020-10-05 10:30:00,87.89,87.92,87.87,87.92,348522.0,76.7083,76.7345,76.6909,76.7345,348522.0
2020-10-05 11:00:00,87.92,87.92,87.86,87.89,234203.0,76.7345,76.7345,76.6821,76.7083,234203.0
2020-10-05 11:30:00,87.9,87.92,87.85,87.88,249178.0,76.717,76.7345,76.6734,76.6996,249178.0
2020-10-05 12:00:00,87.87,87.91,87.86,87.91,164457.0,76.6909,76.7258,76.6821,76.7258,164457.0
2020-10-05 12:30:00,87.91,87.94,87.89,87.94,144406.0,76.7258,76.7519,76.7083,76.7519,144406.0
2020-10-05 13:00:00,87.94,87.94,87.91,87.94,193908.0,76.7519,76.7519,76.7258,76.7519,193908.0
2020-10-05 13:30:00,87.94,87.95,87.9,87.93,336066.0,76.7519,76.7607,76.717,76.7432,336066.0
2020-10-05 14:00:00,87.93,87.93,87.89,87.91,424335.0,76.7432,76.7432,76.7083,76.7258,424335.0
2020-10-05 14:30:00,87.9,87.91,87.86,87.87,191311.0,76.717,76.7258,76.6821,76.6909,191311.0
2020-10-05 15:00:00,87.87,87.87,87.82,87.83,233646.0,76.6909,76.6909,76.6472,76.6559,233646.0
2020-10-05 15:30:00,87.82,87.83,87.78,87.79,288723.0,76.6472,76.6559,76.6123,76.621,288723.0
2020-10-06 09:30:00,87.85,87.88,87.82,87.86,755356.0,76.6734,76.6996,76.6472,76.6821,755356.0
2020-10-06 10:00:00,87.86,87.87,87.81,87.81,370254.0,76.6821,76.6909,76.6385,76.6385,370254.0
2020-10-06 10:30:00,87.81,87.82,87.77,87.77,337951.0,76.6385,76.6472,76.6036,76.6036,337951.0
2020-10-06 11:00:00,87.77,87.79,87.74,87.78,480505.0,76.6036,76.621,76.5774,76.6123,480505.0
2020-10-06 11:30:00,87.78,87.78,87.74,87.77,260052.0,76.6123,76.6123,76.5774,76.6036,260052.0
2020-10-06 12:00:00,87.78,87.8,87.77,87.79,254412.0,76.6123,76.6298,76.6036,76.621,254412.0
2020-10-06 12:30:00,87.79,87.82,87.79,87.81,220321.0,76.621,76.6472,76.621,76.6385,220321.0
2020-10-06 13:00:00,87.81,87.81,87.78,87.81,180132.0,76.6385,76.6385,76.6123,76.6385,180132.0
2020-10-06 13:30:00,87.81,87.83,87.8,87.83,302052.0,76.6385,76.6559,76.6298,76.6559,302052.0
2020-10-06 14:00:00,87.82,87.86,87.81,87.84,176672.0,76.6472,76.6821,76.6385,76.6647,176672.0
2020-10-06 14:30:00,87.84,88.04,87.82,87.97,402744.0,76.6647,76.8392,76.6472,76.7781,402744.0
2020-10-06 15:00:00,87.98,88.0,87.85,87.87,520499.0,76.7869,76.8043,76.6734,76.6909,520499.0
2020-10-06 15:30:00,87.87,87.94,87.84,87.85,570185.0,76.6909,76.7519,76.6647,76.6734,570185.0
2020-10-07 09:30:00,87.82,87.82,87.76,87.77,471931.0,76.6472,76.6472,76.5948,76.6036,471931.0
2020-10-07 10:00:00,87.77,87.8,87.76,87.79,223689.0,76.6036,76.6298,76.5948,76.621,223689.0
2020-10-07 10:30:00,87.79,87.81,87.77,87.8,200407.0,76.621,76.6385,76.6036,76.6298,200407.0
2020-10-07 11:00:00,87.8,87.84,87.79,87.82,254088.0,76.6298,76.6647,76.621,76.6472,254088.0
2020-10-07 11:30:00,87.82,87.87,87.82,87.86,224273.0,76.6472,76.6909,76.6472,76.6821,224273.0
2020-10-07 12:00:00,87.86,87.89,87.84,87.89,147861.0,76.6821,76.7083,76.6647,76.7083,147861.0
2020-10-07 12:30:00,87.88,87.9,87.87,87.9,139858.0,76.6996,76.717,76.6909,76.717,139858.0
2020-10-07 13:00:00,87.89,87.9,87.83,87.88,227199.0,76.7083,76.717,76.6559,76.6996,227199.0
2020-10-07 13:30:00,87.87,87.88,87.85,87.85,196636.0,76.6909,76.6996,76.6734,76.6734,196636.0
2020-10-07 14:00:00,87.86,87.87,87.8,87.81,241859.0,76.6821,76.6909,76.6298,76.6385,241859.0
2020-10-07 14:30:00,87.82,87.85,87.78,87.79,245628.0,76.6472,76.6734,76.6123,76.621,245628.0
2020-10-07 15:00:00,87.8,87.8,87.74,87.75,203025.0,76.6298,76.6298,76.5774,76.5861,203025.0
2020-10-07 15:30:00,87.75,87.78,87.72,87.77,534664.0,76.5861,76.6123,76.5599,76.6036,534664.0
2020-10-08 09:30:00,87.89,87.91,87.85,87.89,595900.0,76.7083,76.7258,76.6734,76.7083,595900.0
2020-10-08 10:00:00,87.89,87.92,87.88,87.89,303449.0,76.7083,76.7345,76.6996,76.7083,303449.0
2020-10-08 10:30:00,87.89,87.91,87.88,87.89,154768.0,76.7083,76.7258,76.6996,76.7083,154768.0
2020-10-08 11:00:00,87.9,87.94,87.88,87.94,341690.0,76.717,76.7519,76.6996,76.7519,341690.0
2020-10-08 11:30:00,87.94,87.95,87.92,87.92,254665.0,76.7519,76.7607,76.7345,76.7345,254665.0
2020-10-08 12:00:00,87.92,87.94,87.92,87.94,278523.0,76.7345,76.7519,76.7345,76.7519,278523.0
2020-10-08 12:30:00,87.93,87.94,87.89,87.91,131324.0,76.7432,76.7519,76.7083,76.7258,131324.0
2020-10-08 13:00:00,87.91,87.93,87.85,87.9,229736.0,76.7258,76.7432,76.6734,76.717,229736.0
2020-10-08 13:30:00,87.9,87.92,87.88,87.91,238026.0,76.717,76.7345,76.6996,76.7258,238026.0
2020-10-08 14:00:00,87.92,87.92,87.88,87.89,157797.0,76.7345,76.7345,76.6996,76.7083,157797.0
2020-10-08 14:30:00,87.89,87.92,87.88,87.92,319940.0,76.7083,76.7345,76.6996,76.7345,319940.0
2020-10-08 15:00:00,87.91,87.92,87.89,87.91,191365.0,76.7258,76.7345,76.7083,76.7258,191365.0
2020-10-08 15:30:00,87.91,87.93,87.91,87.92,259277.0,76.7258,76.7432,76.7258,76.7345,259277.0
2020-10-09 09:30:00,87.83,87.88,87.78,87.88,417149.0,76.6559,76.6996,76.6123,76.6996,417149.0
2020-10-09 10:00:00,87.88,87.92,87.87,87.92,372083.0,76.6996,76.7345,76.6909,76.7345,372083.0
2020-10-09 10:30:00,87.92,87.94,87.9,87.92,271505.0,76.7345,76.7519,76.717,76.7345,271505.0
2020-10-09 11:00:00,87.92,87.93,87.89,87.92,365357.0,76.7345,76.7432,76.7083,76.7345,365357.0
2020-10-09 11:30:00,87.92,87.92,87.76,87.83,347480.0,76.7345,76.7345,76.5948,76.6559,347480.0
2020-10-09 12:00:00,87.83,87.86,87.81,87.85,281238.0,76.6559,76.6821,76.6385,76.6734,281238.0
2020-10-09 12:30:00,87.85,87.85,87.8,87.83,158705.0,76.6734,76.6734,76.6298,76.6559,158705.0
2020-10-09 13:00:00,87.83,87.84,87.8,87.81,178469.0,76.6559,76.6647,76.6298,76.6385,178469.0
2020-10-09 13:30:00,87.82,87.86,87.8,87.85,308783.0,76.6472,76.6821,76.6298,76.6734,308783.0
2020-10-09 14:00:00,87.86,87.91,87.85,87.91,321957.0,76.6821,76.7258,76.6734,76.7258,321957.0
2020-10-09 14:30:00,87.91,87.94,87.9,87.92,303021.0,76.7258,76.7519,76.717,76.7345,303021.0
2020-10-09 15:00:00,87.92,87.93,87.9,87.91,336312.0,76.7345,76.7432,76.717,76.7258,336312.0
2020-10-09 15:30:00,87.91,87.94,87.89,87.93,304299.0,76.7258,76.7519,76.7083,76.7432,304299.0
2020-10-12 09:30:00,87.99,88.0,87.96,87.98,193464.0,76.7956,76.8043,76.7694,76.7869,193464.0
2020-10-12 10:00:00,87.99,88.0,87.98,88.0,266996.0,76.7956,76.8043,76.7869,76.8043,266996.0
2020-10-12 10:30:00,88.0,88.04,87.99,88.03,257137.0,76.8043,76.8392,76.7956,76.8305,257137.0
2020-10-12 11:00:00,88.02,88.02,87.98,88.02,309602.0,76.8218,76.8218,76.7869,76.8218,309602.0
2020-10-12 11:30:00,88.02,88.02,88.01,88.02,168357.0,76.8218,76.8218,76.813,76.8218,168357.0
2020-10-12 12:00:00,88.02,88.04,88.01,88.04,176210.0,76.8218,76.8392,76.813,76.8392,176210.0
2020-10-12 12:30:00,88.04,88.04,88.03,88.04,144865.0,76.8392,76.8392,76.8305,76.8392,144865.0
2020-10-12 13:00:00,88.04,88.06,88.03,88.06,138680.0,76.8392,76.8567,76.8305,76.8567,138680.0
2020-10-12 13:30:00,88.06,88.06,88.04,88.05,193488.0,76.8567,76.8567,76.8392,76.848,193488.0
2020-10-12 14:00:00,88.05,88.06,88.04,88.06,632589.0,76.848,76.8567,76.8392,76.8567,632589.0
2020-10-12 14:30:00,88.06,88.08,88.05,88.08,164088.0,76.8567,76.8741,76.848,76.8741,164088.0
2020-10-12 15:00:00,88.08,88.1,88.07,88.09,279359.0,76.8741,76.8916,76.8654,76.8829,279359.0
2020-10-12 15:30:00,88.09,88.09,88.07,88.07,257426.0,76.8829,76.8829,76.8654,76.8654,257426.0
2020-10-13 09:30:00,88.12,88.17,88.1,88.17,294979.0,76.909,76.9527,76.8916,76.9527,294979.0
2020-10-13 10:00:00,88.16,88.2,88.15,88.18,1063644.0,76.944,76.9789,76.9352,76.9614,1063644.0
2020-10-13 10:30:00,88.18,88.19,88.13,88.13,193500.0,76.9614,76.9701,76.9178,76.9178,193500.0
2020-10-13 11:00:00,88.13,88.14,88.09,88.11,269269.0,76.9178,76.9265,76.8829,76.9003,269269.0
2020-10-13 11:30:00,88.11,88.11,88.09,88.11,291910.0,76.9003,76.9003,76.8829,76.9003,291910.0
2020-10-13 12:00:00,88.11,88.13,88.1,88.12,274203.0,76.9003,76.9178,76.8916,76.909,274203.0
2020-10-13 12:30:00,88.12,88.13,88.11,88.13,147852.0,76.909,76.9178,76.9003,76.9178,147852.0
2020-10-13 13:00:00,88.13,88.14,88.12,88.14,212929.0,76.9178,76.9265,76.909,76.9265,212929.0
2020-10-13 13:30:00,88.14,88.16,88.13,88.16,280357.0,76.9265,76.944,76.9178,76.944,280357.0
2020-10-13 14:00:00,88.16,88.16,88.13,88.15,151174.0,76.944,76.944,76.9178,76.9352,151174.0
2020-10-13 14:30:00,88.14,88.16,88.13,88.15,169883.0,76.9265,76.944,76.9178,76.9352,169883.0
2020-10-13 15:00:00,88.15,88.16,88.12,88.13,279488.0,76.9352,76.944,76.909,76.9178,279488.0
2020-10-13 15:30:00,88.13,88.15,88.12,88.14,326894.0,76.9178,76.9352,76.909,76.9265,326894.0
2020-10-14 09:30:00,88.17,88.18,88.12,88.15,444943.0,76.9527,76.9614,76.909,76.9352,444943.0
2020-10-14 10:00:00,88.15,88.21,88.14,88.17,450467.0,76.9352,76.9876,76.9265,76.9527,450467.0
2020-10-14 10:30:00,88.17,88.21,88.17,88.19,418248.0,76.9527,76.9876,76.9527,76.9701,418248.0
2020-10-14 11:00:00,88.19,88.2,88.18,88.19,367338.0,76.9701,76.9789,76.9614,76.9701,367338.0
2020-10-14 11:30:00,88.19,88.22,88.18,88.22,479414.0,76.9701,76.9963,76.9614,76.9963,479414.0
2020-10-14 12:00:00,88.22,88.23,88.2,88.22,271244.0,76.9963,77.0051,76.9789,76.9963,271244.0
2020-10-14 12:30:00,88.22,88.22,88.18,88.19,493377.0,76.9963,76.9963,76.9614,76.9701,493377.0
2020-10-14 13:00:00,88.19,88.19,88.17,88.17,328063.0,76.9701,76.9701,76.9527,76.9527,328063.0
2020-10-14 13:30:00,88.17,88.18,88.17,88.17,293499.0,76.9527,76.9614,76.9527,76.9527,293499.0
2020-10-14 14:00:00,88.17,88.18,88.16,88.17,379703.0,76.9527,76.9614,76.944,76.9527,379703.0
2020-10-14 14:30:00,88.17,88.17,88.16,88.17,281792.0,76.9527,76.9527,76.944,76.9527,281792.0
2020-10-14 15:00:00,88.17,88.18,88.16,88.17,326974.0,76.9527,76.9614,76.944,76.9527,326974.0
2020-10-14 15:30:00,88.17,88.19,88.16,88.19,504180.0,76.9527,76.9701,76.944,76.9701,504180.0
2020-10-15 09:30:00,88.19,88.24,88.18,88.18,383748.0,76.9701,77.0138,76.9614,76.9614,383748.0
2020-10-15 10:00:00,88.19,88.21,88.18,88.21,273458.0,76.9701,76.9876,76.9614,76.9876,273458.0
2020-10-15 10:30:00,88.2,88.23,88.2,88.22,343116.0,76.9789,77.0051,76.9789,76.9963,343116.0
2020-10-15 11:00:00,88.22,88.23,88.19,88.23,249096.0,76.9963,77.0051,76.9701,77.0051,249096.0
2020-10-15 11:30:00,88.22,88.23,88.18,88.19,246570.0,76.9963,77.0051,76.9614,76.9701,246570.0
2020-10-15 12:00:00,88.19,88.2,88.15,88.19,234945.0,76.9701,76.9789,76.9352,76.9701,234945.0
2020-10-15 12:30:00,88.2,88.2,88.15,88.16,255977.0,76.9789,76.9789,76.9352,76.944,255977.0
2020-10-15 13:00:00,88.15,88.16,88.13,88.15,214841.0,76.9352,76.944,76.9178,76.9352,214841.0
2020-10-15 13:30:00,88.15,88.15,88.13,88.14,176542.0,76.9352,76.9352,76.9178,76.9265,176542.0
2020-10-15 14:00:00,88.13,88.16,88.13,88.15,554858.0,76.9178,76.944,76.9178,76.9352,554858.0
2020-10-15 14:30:00,88.15,88.16,88.12,88.14,174956.0,76.9352,76.944,76.909,76.9265,174956.0
2020-10-15 15:00:00,88.14,88.14,88.1,88.13,238892.0,76.9265,76.9265,76.8916,76.9178,238892.0
2020-10-15 15:30:00,88.13,88.13,88.1,88.11,374724.0,76.9178,76.9178,76.8916,76.9003,374724.0
2020-10-16 09:30:00,88.16,88.21,88.13,88.16,479865.0,76.944,76.9876,76.9178,76.944,479865.0
2020-10-16 10:00:00,88.16,88.17,88.07,88.08,214965.0,76.944,76.9527,76.8654,76.8741,214965.0
2020-10-16 10:30:00,88.09,88.12,88.06,88.09,290133.0,76.8829,76.909,76.8567,76.8829,290133.0
2020-10-16 11:00:00,88.09,88.11,88.05,88.06,235874.0,76.8829,76.9003,76.848,76.8567,235874.0
2020-10-16 11:30:00,88.06,88.07,88.04,88.06,215869.0,76.8567,76.8654,76.8392,76.8567,215869.0
2020-10-16 12:00:00,88.05,88.08,88.05,88.06,160403.0,76.848,76.8741,76.848,76.8567,160403.0
2020-10-16 12:30:00,88.06,88.09,88.05,88.09,170138.0,76.8567,76.8829,76.848,76.8829,170138.0
2020-10-16 13:00:00,88.09,88.1,88.08,88.09,219784.0,76.8829,76.8916,76.8741,76.8829,219784.0
2020-10-16 13:30:00,88.08,88.09,88.08,88.09,226787.0,76.8741,76.8829,76.8741,76.8829,226787.0
2020-10-16 14:00:00,88.09,88.09,88.07,88.08,162394.0,76.8829,76.8829,76.8654,76.8741,162394.0
2020-10-16 14:30:00,88.09,88.09,88.06,88.07,264834.0,76.8829,76.8829,76.8567,76.8654,264834.0
2020-10-16 15:00:00,88.07,88.08,88.05,88.08,234642.0,76.8654,76.8741,76.848,76.8741,234642.0
2020-10-16 15:30:00,88.08,88.08,88.04,88.06,365986.0,76.8741,76.8741,76.8392,76.8567,365986.0
2020-10-19 09:30:00,88.01,88.02,87.92,87.96,396140.0,76.813,76.8218,76.7345,76.7694,396140.0
2020-10-19 10:00:00,87.97,87.99,87.95,87.95,256563.0,76.7781,76.7956,76.7607,76.7607,256563.0
2020-10-19 10:30:00,87.95,87.97,87.93,87.95,297785.0,76.7607,76.7781,76.7432,76.7607,297785.0
2020-10-19 11:00:00,87.95,87.95,87.92,87.95,414977.0,76.7607,76.7607,76.7345,76.7607,414977.0
2020-10-19 11:30:00,87.95,87.98,87.94,87.98,673405.0,76.7607,76.7869,76.7519,76.7869,673405.0
2020-10-19 12:00:00,87.98,88.0,87.97,87.99,225628.0,76.7869,76.8043,76.7781,76.7956,225628.0
2020-10-19 12:30:00,88.0,88.02,87.99,88.01,1237267.0,76.8043,76.8218,76.7956,76.813,1237267.0
2020-10-19 13:00:00,88.01,88.03,88.0,88.01,135031.0,76.813,76.8305,76.8043,76.813,135031.0
2020-10-19 13:30:00,88.01,88.01,87.97,87.97,117938.0,76.813,76.813,76.7781,76.7781,117938.0
2020-10-19 14:00:00,87.98,87.98,87.95,87.97,183460.0,76.7869,76.7869,76.7607,76.7781,183460.0
2020-10-19 14:30:00,87.97,87.99,87.96,87.98,384472.0,76.7781,76.7956,76.7694,76.7869,384472.0
2020-10-19 15:00:00,87.97,87.97,87.94,87.96,245694.0,76.7781,76.7781,76.7519,76.7694,245694.0
2020-10-19 15:30:00,87.96,87.98,87.95,87.97,459284.0,76.7694,76.7869,76.7607,76.7781,459284.0
2020-10-20 09:30:00,87.93,87.93,87.81,87.82,725489.0,76.7432,76.7432,76.6385,76.6472,725489.0
2020-10-20 10:00:00,87.82,87.86,87.81,87.84,254053.0,76.6472,76.6821,76.6385,76.6647,254053.0
2020-10-20 10:30:00,87.84,87.88,87.84,87.86,239842.0,76.6647,76.6996,76.6647,76.6821,239842.0
2020-10-20 11:00:00,87.87,87.9,87.86,87.9,529680.0,76.6909,76.717,76.6821,76.717,529680.0
2020-10-20 11:30:00,87.9,87.92,87.89,87.89,341161.0,76.717,76.7345,76.7083,76.7083,341161.0
2020-10-20 12:00:00,87.9,87.9,87.87,87.88,183357.0,76.717,76.717,76.6909,76.6996,183357.0
2020-10-20 12:30:00,87.88,87.88,87.81,87.87,237530.0,76.6996,76.6996,76.6385,76.6909,237530.0
2020-10-20 13:00:00,87.87,87.88,87.84,87.84,280501.0,76.6909,76.6996,76.6647,76.6647,280501.0
2020-10-20 13:30:00,87.84,87.86,87.84,87.86,272672.0,76.6647,76.6821,76.6647,76.6821,272672.0
2020-10-20 14:00:00,87.86,87.86,87.84,87.84,242700.0,76.6821,76.6821,76.6647,76.6647,242700.0
2020-10-20 14:30:00,87.84,87.85,87.82,87.82,195621.0,76.6647,76.6734,76.6472,76.6472,195621.0
2020-10-20 15:00:00,87.83,87.85,87.81,87.83,339412.0,76.6559,76.6734,76.6385,76.6559,339412.0
2020-10-20 15:30:00,87.84,87.86,87.82,87.85,380877.0,76.6647,76.6821,76.6472,76.6734,380877.0
2020-10-21 09:30:00,87.8,87.81,87.72,87.73,389446.0,76.6298,76.6385,76.5599,76.5687,389446.0
2020-10-21 10:00:00,87.74,87.8,87.73,87.78,432618.0,76.5774,76.6298,76.5687,76.6123,432618.0
2020-10-21 10:30:00,87.78,87.82,87.78,87.81,198138.0,76.6123,76.6472,76.6123,76.6385,198138.0
2020-10-21 11:00:00,87.81,87.84,87.79,87.79,379809.0,76.6385,76.6647,76.621,76.621,379809.0
2020-10-21 11:30:00,87.79,87.81,87.78,87.81,230846.0,76.621,76.6385,76.6123,76.6385,230846.0
2020-10-21 12:00:00,87.81,87.81,87.77,87.78,322273.0,76.6385,76.6385,76.6036,76.6123,322273.0
2020-10-21 12:30:00,87.78,87.81,87.77,87.8,216677.0,76.6123,76.6385,76.6036,76.6298,216677.0
2020-10-21 13:00:00,87.81,87.84,87.79,87.84,354429.0,76.6385,76.6647,76.621,76.6647,354429.0
2020-10-21 13:30:00,87.84,87.84,87.8,87.81,229771.0,76.6647,76.6647,76.6298,76.6385,229771.0
2020-10-21 14:00:00,87.81,87.82,87.77,87.81,257617.0,76.6385,76.6472,76.6036,76.6385,257617.0
2020-10-21 14:30:00,87.81,87.82,87.74,87.74,323648.0,76.6385,76.6472,76.5774,76.5774,323648.0
2020-10-21 15:00:00,87.75,87.77,87.74,87.76,246596.0,76.5861,76.6036,76.5774,76.5948,246596.0
2020-10-21 15:30:00,87.75,87.77,87.74,87.74,381614.0,76.5861,76.6036,76.5774,76.5774,381614.0
2020-10-22 09:30:00,87.73,87.74,87.68,87.72,200106.0,76.5687,76.5774,76.525,76.5599,200106.0
2020-10-22 10:00:00,87.72,87.72,87.68,87.7,287906.0,76.5599,76.5599,76.525,76.5425,287906.0
2020-10-22 10:30:00,87.7,87.72,87.65,87.66,566557.0,76.5425,76.5599,76.4988,76.5076,566557.0
2020-10-22 11:00:00,87.66,87.66,87.58,87.63,251906.0,76.5076,76.5076,76.4377,76.4814,251906.0
2020-10-22 11:30:00,87.62,87.64,87.58,87.59,677998.0,76.4727,76.4901,76.4377,76.4465,677998.0
2020-10-22 12:00:00,87.59,87.65,87.58,87.63,187407.0,76.4465,76.4988,76.4377,76.4814,187407.0
2020-10-22 12:30:00,87.63,87.64,87.6,87.6,295639.0,76.4814,76.4901,76.4552,76.4552,295639.0
2020-10-22 13:00:00,87.61,87.63,87.59,87.62,323550.0,76.4639,76.4814,76.4465,76.4727,323550.0
2020-10-22 13:30:00,87.62,87.63,87.61,87.63,259160.0,76.4727,76.4814,76.4639,76.4814,259160.0
2020-10-22 14:00:00,87.63,87.65,87.61,87.61,148283.0,76.4814,76.4988,76.4639,76.4639,148283.0
2020-10-22 14:30:00,87.62,87.67,87.61,87.64,362786.0,76.4727,76.5163,76.4639,76.4901,362786.0
2020-10-22 15:00:00,87.64,87.64,87.6,87.61,804198.0,76.4901,76.4901,76.4552,76.4639,804198.0
2020-10-22 15:30:00,87.61,87.61,87.57,87.59,517842.0,76.4639,76.4639,76.429,76.4465,517842.0
2020-10-23 09:30:00,87.58,87.63,87.56,87.63,201002.0,76.4377,76.4814,76.4203,76.4814,201002.0
2020-10-23 10:00:00,87.63,87.68,87.62,87.67,349038.0,76.4814,76.525,76.4727,76.5163,349038.0
2020-10-23 10:30:00,87.65,87.68,87.63,87.64,175666.0,76.4988,76.525,76.4814,76.4901,175666.0
2020-10-23 11:00:00,87.65,87.67,87.61,87.64,295885.0,76.4988,76.5163,76.4639,76.4901,295885.0
2020-10-23 11:30:00,87.64,87.68,87.63,87.68,195774.0,76.4901,76.525,76.4814,76.525,195774.0
2020-10-23 12:00:00,87.67,87.71,87.65,87.7,199539.0,76.5163,76.5512,76.4988,76.5425,199539.0
2020-10-23 12:30:00,87.7,87.75,87.69,87.74,193210.0,76.5425,76.5861,76.5338,76.5774,193210.0
2020-10-23 13:00:00,87.73,87.74,87.68,87.7,177764.0,76.5687,76.5774,76.525,76.5425,177764.0
2020-10-23 13:30:00,87.7,87.7,87.67,87.69,208899.0,76.5425,76.5425,76.5163,76.5338,208899.0
2020-10-23 14:00:00,87.68,87.71,87.68,87.7,326058.0,76.525,76.5512,76.525,76.5425,326058.0
2020-10-23 14:30:00,87.7,87.71,87.68,87.7,167825.0,76.5425,76.5512,76.525,76.5425,167825.0
2020-10-23 15:00:00,87.7,87.71,87.68,87.7,387293.0,76.5425,76.5512,76.525,76.5425,387293.0
2020-10-23 15:30:00,87.7,87.72,87.7,87.7,229231.0,76.5425,76.5599,76.5425,76.5425,229231.0
2020-10-26 09:30:00,87.81,87.84,87.79,87.83,215090.0,76.6385,76.6647,76.621,76.6559,215090.0
2020-10-26 10:00:00,87.83,87.84,87.81,87.81,279327.0,76.6559,76.6647,76.6385,76.6385,279327.0
2020-10-26 10:30:00,87.81,87.84,87.81,87.83,503094.0,76.6385,76.6647,76.6385,76.6559,503094.0
2020-10-26 11:00:00,87.83,87.91,87.81,87.87,514939.0,76.6559,76.7258,76.6385,76.6909,514939.0
2020-10-26 11:30:00,87.87,87.88,87.85,87.85,188552.0,76.6909,76.6996,76.6734,76.6734,188552.0
2020-10-26 12:00:00,87.86,87.86,87.82,87.84,491487.0,76.6821,76.6821,76.6472,76.6647,491487.0
2020-10-26 12:30:00,87.84,87.86,87.84,87.84,148219.0,76.6647,76.6821,76.6647,76.6647,148219.0
2020-10-26 13:00:00,87.84,87.87,87.83,87.87,147289.0,76.6647,76.6909,76.6559,76.6909,147289.0
2020-10-26 13:30:00,87.86,87.88,87.86,87.88,203730.0,76.6821,76.6996,76.6821,76.6996,203730.0
2020-10-26 14:00:00,87.88,87.88,87.85,87.86,381716.0,76.6996,76.6996,76.6734,76.6821,381716.0
2020-10-26 14:30:00,87.86,87.87,87.84,87.86,203157.0,76.6821,76.6909,76.6647,76.6821,203157.0
2020-10-26 15:00:00,87.85,87.87,87.85,87.86,489004.0,76.6734,76.6909,76.6734,76.6821,489004.0
2020-10-26 15:30:00,87.86,87.87,87.83,87.84,240320.0,76.6821,76.6909,76.6559,76.6647,240320.0
2020-10-27 09:30:00,87.97,87.97,87.9,87.92,324653.0,76.7781,76.7781,76.717,76.7345,324653.0
2020-10-27 10:00:00,87.92,87.99,87.92,87.98,210275.0,76.7345,76.7956,76.7345,76.7869,210275.0
2020-10-27 10:30:00,87.98,87.99,87.94,87.96,299894.0,76.7869,76.7956,76.7519,76.7694,299894.0
2020-10-27 11:00:00,87.96,87.96,87.93,87.95,270587.0,76.7694,76.7694,76.7432,76.7607,270587.0
2020-10-27 11:30:00,87.95,87.99,87.95,87.98,312533.0,76.7607,76.7956,76.7607,76.7869,312533.0
2020-10-27 12:00:00,87.98,87.99,87.97,87.98,125118.0,76.7869,76.7956,76.7781,76.7869,125118.0
2020-10-27 12:30:00,87.98,88.01,87.98,88.01,193855.0,76.7869,76.813,76.7869,76.813,193855.0
2020-10-27 13:00:00,88.01,88.04,88.0,88.02,202333.0,76.813,76.8392,76.8043,76.8218,202333.0
2020-10-27 13:30:00,88.02,88.02,88.01,88.02,251498.0,76.8218,76.8218,76.813,76.8218,251498.0
2020-10-27 14:00:00,88.02,88.03,88.01,88.02,245168.0,76.8218,76.8305,76.813,76.8218,245168.0
2020-10-27 14:30:00,88.02,88.04,88.0,88.01,274091.0,76.8218,76.8392,76.8043,76.813,274091.0
2020-10-27 15:00:00,88.01,88.04,88.0,88.03,237396.0,76.813,76.8392,76.8043,76.8305,237396.0
2020-10-27 15:30:00,88.03,88.06,88.02,88.04,165901.0,76.8305,76.8567,76.8218,76.8392,165901.0
2020-10-28 09:30:00,88.09,88.09,88.04,88.05,377142.0,76.8829,76.8829,76.8392,76.848,377142.0
2020-10-28 10:00:00,88.05,88.06,88.0,88.02,521440.0,76.848,76.8567,76.8043,76.8218,521440.0
2020-10-28 10:30:00,88.02,88.02,87.98,88.0,491840.0,76.8218,76.8218,76.7869,76.8043,491840.0
2020-10-28 11:00:00,88.01,88.01,87.93,87.95,272199.0,76.813,76.813,76.7432,76.7607,272199.0
2020-10-28 11:30:00,87.95,87.97,87.94,87.95,266851.0,76.7607,76.7781,76.7519,76.7607,266851.0
2020-10-28 12:00:00,87.95,87.98,87.95,87.98,193722.0,76.7607,76.7869,76.7607,76.7869,193722.0
2020-10-28 12:30:00,87.98,87.99,87.97,87.98,129079.0,76.7869,76.7956,76.7781,76.7869,129079.0
2020-10-28 13:00:00,87.97,88.0,87.96,87.99,272388.0,76.7781,76.8043,76.7694,76.7956,272388.0
2020-10-28 13:30:00,87.99,88.0,87.92,87.96,761016.0,76.7956,76.8043,76.7345,76.7694,761016.0
2020-10-28 14:00:00,87.95,87.95,87.91,87.92,295018.0,76.7607,76.7607,76.7258,76.7345,295018.0
2020-10-28 14:30:00,87.93,87.95,87.9,87.91,241612.0,76.7432,76.7607,76.717,76.7258,241612.0
2020-10-28 15:00:00,87.9,87.94,87.89,87.92,224466.0,76.717,76.7519,76.7083,76.7345,224466.0
2020-10-28 15:30:00,87.92,87.94,87.91,87.92,532295.0,76.7345,76.7519,76.7258,76.7345,532295.0
2020-10-29 09:30:00,87.92,87.94,87.85,87.89,322180.0,76.7345,76.7519,76.6734,76.7083,322180.0
2020-10-29 10:00:00,87.9,87.91,87.87,87.9,142436.0,76.717,76.7258,76.6909,76.717,142436.0
2020-10-29 10:30:00,87.9,87.9,87.74,87.76,224067.0,76.717,76.717,76.5774,76.5948,224067.0
2020-10-29 11:00:00,87.77,87.8,87.74,87.75,174362.0,76.6036,76.6298,76.5774,76.5861,174362.0
2020-10-29 11:30:00,87.75,87.78,87.73,87.77,475950.0,76.5861,76.6123,76.5687,76.6036,475950.0
2020-10-29 12:00:00,87.76,87.77,87.74,87.75,199923.0,76.5948,76.6036,76.5774,76.5861,199923.0
2020-10-29 12:30:00,87.76,87.78,87.75,87.76,110764.0,76.5948,76.6123,76.5861,76.5948,110764.0
2020-10-29 13:00:00,87.76,87.77,87.65,87.66,242465.0,76.5948,76.6036,76.4988,76.5076,242465.0
2020-10-29 13:30:00,87.67,87.69,87.65,87.66,279034.0,76.5163,76.5338,76.4988,76.5076,279034.0
2020-10-29 14:00:00,87.67,87.7,87.64,87.7,251505.0,76.5163,76.5425,76.4901,76.5425,251505.0
2020-10-29 14:30:00,87.7,87.72,87.67,87.71,579660.0,76.5425,76.5599,76.5163,76.5512,579660.0
2020-10-29 15:00:00,87.7,87.73,87.68,87.71,469139.0,76.5425,76.5687,76.525,76.5512,469139.0
2020-10-29 15:30:00,87.7,87.76,87.7,87.74,555075.0,76.5425,76.5948,76.5425,76.5774,555075.0
2020-10-30 09:30:00,87.68,87.76,87.68,87.69,227433.0,76.525,76.5948,76.525,76.5338,227433.0
2020-10-30 10:00:00,87.69,87.71,87.66,87.7,216335.0,76.5338,76.5512,76.5076,76.5425,216335.0
2020-10-30 10:30:00,87.69,87.7,87.6,87.66,433630.0,76.5338,76.5425,76.4552,76.5076,433630.0
2020-10-30 11:00:00,87.65,87.66,87.56,87.57,312453.0,76.4988,76.5076,76.4203,76.429,312453.0
2020-10-30 11:30:00,87.58,87.64,87.56,87.64,212868.0,76.4377,76.4901,76.4203,76.4901,212868.0
2020-10-30 12:00:00,87.64,87.66,87.59,87.63,309061.0,76.4901,76.5076,76.4465,76.4814,309061.0
2020-10-30 12:30:00,87.64,87.64,87.58,87.61,225535.0,76.4901,76.4901,76.4377,76.4639,225535.0
2020-10-30 13:00:00,87.61,87.64,87.59,87.64,416564.0,76.4639,76.4901,76.4465,76.4901,416564.0
2020-10-30 13:30:00,87.63,87.64,87.61,87.64,150514.0,76.4814,76.4901,76.4639,76.4901,150514.0
2020-10-30 14:00:00,87.64,87.64,87.58,87.59,251460.0,76.4901,76.4901,76.4377,76.4465,251460.0
2020-10-30 14:30:00,87.59,87.67,87.58,87.61,423056.0,76.4465,76.5163,76.4377,76.4639,423056.0
2020-10-30 15:00:00,87.61,87.63,87.5,87.53,1246700.0,76.4639,76.4814,76.3679,76.3941,1246700.0
2020-10-30 15:30:00,87.52,87.59,87.52,87.56,2359911.0,76.3854,76.4465,76.3854,76.4203,2359911.0
2020-11-02 09:30:00,87.56,87.62,87.56,87.59,437552.0,76.5521,76.6045,76.5521,76.5783,437552.0
2020-11-02 10:00:00,87.59,87.61,87.56,87.6,334870.0,76.5783,76.5958,76.5521,76.587,334870.0
2020-11-02 10:30:00,87.61,87.63,87.59,87.63,341343.0,76.5958,76.6133,76.5783,76.6133,341343.0
2020-11-02 11:00:00,87.63,87.63,87.55,87.59,220256.0,76.6133,76.6133,76.5433,76.5783,220256.0
2020-11-02 11:30:00,87.59,87.6,87.54,87.58,236198.0,76.5783,76.587,76.5346,76.5696,236198.0
2020-11-02 12:00:00,87.58,87.59,87.56,87.58,302632.0,76.5696,76.5783,76.5521,76.5696,302632.0
2020-11-02 12:30:00,87.58,87.59,87.56,87.56,185944.0,76.5696,76.5783,76.5521,76.5521,185944.0
2020-11-02 13:00:00,87.56,87.59,87.56,87.56,214718.0,76.5521,76.5783,76.5521,76.5521,214718.0
2020-11-02 13:30:00,87.56,87.59,87.56,87.59,99283.0,76.5521,76.5783,76.5521,76.5783,99283.0
2020-11-02 14:00:00,87.58,87.59,87.56,87.57,280521.0,76.5696,76.5783,76.5521,76.5608,280521.0
2020-11-02 14:30:00,87.58,87.58,87.56,87.57,180917.0,76.5696,76.5696,76.5521,76.5608,180917.0
2020-11-02 15:00:00,87.57,87.58,87.52,87.52,250413.0,76.5608,76.5696,76.5171,76.5171,250413.0
2020-11-02 15:30:00,87.52,87.56,87.52,87.55,702361.0,76.5171,76.5521,76.5171,76.5433,702361.0
2020-11-03 09:30:00,87.52,87.52,87.46,87.49,616602.0,76.5171,76.5171,76.4646,76.4909,616602.0
2020-11-03 10:00:00,87.5,87.52,87.48,87.49,161485.0,76.4996,76.5171,76.4821,76.4909,161485.0
2020-11-03 10:30:00,87.49,87.52,87.43,87.45,308226.0,76.4909,76.5171,76.4384,76.4559,308226.0
2020-11-03 11:00:00,87.44,87.47,87.42,87.47,230630.0,76.4472,76.4734,76.4297,76.4734,230630.0
2020-11-03 11:30:00,87.47,87.47,87.44,87.45,301931.0,76.4734,76.4734,76.4472,76.4559,301931.0
2020-11-03 12:00:00,87.45,87.46,87.44,87.46,836514.0,76.4559,76.4646,76.4472,76.4646,836514.0
2020-11-03 12:30:00,87.46,87.49,87.45,87.49,135251.0,76.4646,76.4909,76.4559,76.4909,135251.0
2020-11-03 13:00:00,87.49,87.54,87.48,87.52,196640.0,76.4909,76.5346,76.4821,76.5171,196640.0
2020-11-03 13:30:00,87.52,87.53,87.49,87.49,168082.0,76.5171,76.5258,76.4909,76.4909,168082.0
2020-11-03 14:00:00,87.5,87.51,87.49,87.5,253632.0,76.4996,76.5084,76.4909,76.4996,253632.0
2020-11-03 14:30:00,87.5,87.53,87.49,87.51,165491.0,76.4996,76.5258,76.4909,76.5084,165491.0
2020-11-03 15:00:00,87.51,87.52,87.49,87.5,186466.0,76.5084,76.5171,76.4909,76.4996,186466.0
2020-11-03 15:30:00,87.5,87.53,87.48,87.52,243943.0,76.4996,76.5258,76.4821,76.5171,243943.0
2020-11-04 09:30:00,88.07,88.13,88.0,88.08,638147.0,76.998,77.0504,76.9368,77.0067,638147.0
2020-11-04 10:00:00,88.08,88.19,88.04,88.15,573597.0,77.0067,77.1029,76.9717,77.0679,573597.0
2020-11-04 10:30:00,88.15,88.17,88.02,88.03,504536.0,77.0679,77.0854,76.9542,76.963,504536.0
2020-11-04 11:00:00,88.04,88.17,88.03,88.11,515316.0,76.9717,77.0854,76.963,77.0329,515316.0
2020-11-04 11:30:00,88.11,88.18,88.1,88.16,556388.0,77.0329,77.0941,77.0242,77.0766,556388.0
2020-11-04 12:00:00,88.17,88.17,88.07,88.1,329441.0,77.0854,77.0854,76.998,77.0242,329441.0
2020-11-04 12:30:00,88.1,88.12,88.07,88.09,178897.0,77.0242,77.0417,76.998,77.0154,178897.0
2020-11-04 13:00:00,88.09,88.13,88.07,88.13,437777.0,77.0154,77.0504,76.998,77.0504,437777.0
2020-11-04 13:30:00,88.13,88.15,88.1,88.15,252607.0,77.0504,77.0679,77.0242,77.0679,252607.0
2020-11-04 14:00:00,88.15,88.15,88.08,88.09,173266.0,77.0679,77.0679,77.0067,77.0154,173266.0
2020-11-04 14:30:00,88.09,88.16,88.09,88.14,491920.0,77.0154,77.0766,77.0154,77.0592,491920.0
2020-11-04 15:00:00,88.15,88.18,88.12,88.13,262797.0,77.0679,77.0941,77.0417,77.0504,262797.0
2020-11-04 15:30:00,88.12,88.15,88.11,88.14,564096.0,77.0417,77.0679,77.0329,77.0592,564096.0
2020-11-05 09:30:00,88.28,88.29,88.18,88.19,670408.0,77.1816,77.1903,77.0941,77.1029,670408.0
2020-11-05 10:00:00,88.19,88.27,88.16,88.24,279895.0,77.1029,77.1728,77.0766,77.1466,279895.0
2020-11-05 10:30:00,88.23,88.27,88.19,88.2,357774.0,77.1378,77.1728,77.1029,77.1116,357774.0
2020-11-05 11:00:00,88.19,88.23,88.12,88.13,261469.0,77.1029,77.1378,77.0417,77.0504,261469.0
2020-11-05 11:30:00,88.14,88.18,88.13,88.16,370855.0,77.0592,77.0941,77.0504,77.0766,370855.0
2020-11-05 12:00:00,88.15,88.16,88.11,88.12,113305.0,77.0679,77.0766,77.0329,77.0417,113305.0
2020-11-05 12:30:00,88.12,88.15,88.11,88.15,144248.0,77.0417,77.0679,77.0329,77.0679,144248.0
2020-11-05 13:00:00,88.15,88.2,88.13,88.2,197797.0,77.0679,77.1116,77.0504,77.1116,197797.0
2020-11-05 13:30:00,88.2,88.2,88.17,88.19,219439.0,77.1116,77.1116,77.0854,77.1029,219439.0
2020-11-05 14:00:00,88.16,88.19,88.13,88.17,152520.0,77.0766,77.1029,77.0504,77.0854,152520.0
2020-11-05 14:30:00,88.17,88.24,88.16,88.17,646324.0,77.0854,77.1466,77.0766,77.0854,646324.0
2020-11-05 15:00:00,88.17,88.22,88.17,88.19,185723.0,77.0854,77.1291,77.0854,77.1029,185723.0
2020-11-05 15:30:00,88.2,88.22,88.17,88.22,329806.0,77.1116,77.1291,77.0854,77.1291,329806.0
2020-11-06 09:30:00,88.02,88.07,87.92,87.95,471820.0,76.9542,76.998,76.8668,76.893,471820.0
2020-11-06 10:00:00,87.95,87.97,87.93,87.95,279926.0,76.893,76.9105,76.8756,76.893,279926.0
2020-11-06 10:30:00,87.95,88.01,87.92,87.99,357898.0,76.893,76.9455,76.8668,76.928,357898.0
2020-11-06 11:00:00,87.98,88.03,87.97,88.01,326107.0,76.9193,76.963,76.9105,76.9455,326107.0
2020-11-06 11:30:00,88.01,88.03,87.98,88.03,226081.0,76.9455,76.963,76.9193,76.963,226081.0
2020-11-06 12:00:00,88.03,88.05,88.0,88.05,171337.0,76.963,76.9805,76.9368,76.9805,171337.0
2020-11-06 12:30:00,88.05,88.06,88.01,88.02,149184.0,76.9805,76.9892,76.9455,76.9542,149184.0
2020-11-06 13:00:00,88.02,88.04,88.01,88.03,119035.0,76.9542,76.9717,76.9455,76.963,119035.0
2020-11-06 13:30:00,88.02,88.03,88.01,88.02,177965.0,76.9542,76.963,76.9455,76.9542,177965.0
2020-11-06 14:00:00,88.03,88.06,88.02,88.05,689106.0,76.963,76.9892,76.9542,76.9805,689106.0
2020-11-06 14:30:00,88.06,88.06,88.03,88.04,233126.0,76.9892,76.9892,76.963,76.9717,233126.0
2020-11-06 15:00:00,88.04,88.06,88.03,88.05,161131.0,76.9717,76.9892,76.963,76.9805,161131.0
2020-11-06 15:30:00,88.05,88.06,88.02,88.04,247283.0,76.9805,76.9892,76.9542,76.9717,247283.0
2020-11-09 09:30:00,87.74,87.76,87.61,87.65,670583.0,76.7094,76.7269,76.5958,76.6308,670583.0
2020-11-09 10:00:00,87.64,87.68,87.51,87.52,380259.0,76.622,76.657,76.5084,76.5171,380259.0
2020-11-09 10:30:00,87.52,87.57,87.44,87.56,503489.0,76.5171,76.5608,76.4472,76.5521,503489.0
2020-11-09 11:00:00,87.56,87.59,87.5,87.53,486032.0,76.5521,76.5783,76.4996,76.5258,486032.0
2020-11-09 11:30:00,87.53,87.57,87.51,87.56,349428.0,76.5258,76.5608,76.5084,76.5521,349428.0
2020-11-09 12:00:00,87.56,87.61,87.52,87.56,262596.0,76.5521,76.5958,76.5171,76.5521,262596.0
2020-11-09 12:30:00,87.56,87.56,87.51,87.52,710888.0,76.5521,76.5521,76.5084,76.5171,710888.0
2020-11-09 13:00:00,87.51,87.53,87.5,87.52,216124.0,76.5084,76.5258,76.4996,76.5171,216124.0
2020-11-09 13:30:00,87.51,87.53,87.49,87.52,273255.0,76.5084,76.5258,76.4909,76.5171,273255.0
2020-11-09 14:00:00,87.51,87.58,87.5,87.56,564047.0,76.5084,76.5696,76.4996,76.5521,564047.0
2020-11-09 14:30:00,87.56,87.56,87.49,87.5,421286.0,76.5521,76.5521,76.4909,76.4996,421286.0
2020-11-09 15:00:00,87.5,87.56,87.49,87.56,292328.0,76.4996,76.5521,76.4909,76.5521,292328.0
2020-11-09 15:30:00,87.56,87.61,87.54,87.61,319911.0,76.5521,76.5958,76.5346,76.5958,319911.0
2020-11-10 09:30:00,87.43,87.47,87.41,87.46,866856.0,76.4384,76.4734,76.4209,76.4646,866856.0
2020-11-10 10:00:00,87.45,87.5,87.45,87.5,217534.0,76.4559,76.4996,76.4559,76.4996,217534.0
2020-11-10 10:30:00,87.5,87.5,87.45,87.48,285736.0,76.4996,76.4996,76.4559,76.4821,285736.0
2020-11-10 11:00:00,87.48,87.53,87.47,87.52,348254.0,76.4821,76.5258,76.4734,76.5171,348254.0
2020-11-10 11:30:00,87.52,87.52,87.46,87.48,249891.0,76.5171,76.5171,76.4646,76.4821,249891.0
2020-11-10 12:00:00,87.48,87.53,87.47,87.53,217015.0,76.4821,76.5258,76.4734,76.5258,217015.0
2020-11-10 12:30:00,87.53,87.55,87.5,87.51,259723.0,76.5258,76.5433,76.4996,76.5084,259723.0
2020-11-10 13:00:00,87.51,87.53,87.42,87.42,297916.0,76.5084,76.5258,76.4297,76.4297,297916.0
2020-11-10 13:30:00,87.42,87.47,87.41,87.44,206258.0,76.4297,76.4734,76.4209,76.4472,206258.0
2020-11-10 14:00:00,87.44,87.44,87.41,87.43,305122.0,76.4472,76.4472,76.4209,76.4384,305122.0
2020-11-10 14:30:00,87.42,87.44,87.39,87.39,290720.0,76.4297,76.4472,76.4034,76.4034,290720.0
2020-11-10 15:00:00,87.4,87.45,87.39,87.41,308833.0,76.4122,76.4559,76.4034,76.4209,308833.0
2020-11-10 15:30:00,87.41,87.45,87.4,87.43,666278.0,76.4209,76.4559,76.4122,76.4384,666278.0
2020-11-11 09:30:00,87.44,87.44,87.38,87.4,297733.0,76.4472,76.4472,76.3947,76.4122,297733.0
2020-11-11 10:00:00,87.4,87.43,87.4,87.41,233881.0,76.4122,76.4384,76.4122,76.4209,233881.0
2020-11-11 10:30:00,87.42,87.42,87.4,87.42,278346.0,76.4297,76.4297,76.4122,76.4297,278346.0
2020-11-11 11:00:00,87.42,87.42,87.39,87.4,313927.0,76.4297,76.4297,76.4034,76.4122,313927.0
2020-11-11 11:30:00,87.39,87.42,87.39,87.42,300796.0,76.4034,76.4297,76.4034,76.4297,300796.0
2020-11-11 12:00:00,87.41,87.42,87.4,87.41,159223.0,76.4209,76.4297,76.4122,76.4209,159223.0
2020-11-11 12:30:00,87.41,87.43,87.4,87.42,298833.0,76.4209,76.4384,76.4122,76.4297,298833.0
2020-11-11 13:00:00,87.43,87.43,87.42,87.43,105579.0,76.4384,76.4384,76.4297,76.4384,105579.0
2020-11-11 13:30:00,87.43,87.45,87.42,87.45,285906.0,76.4384,76.4559,76.4297,76.4559,285906.0
2020-11-11 14:00:00,87.45,87.47,87.44,87.47,213657.0,76.4559,76.4734,76.4472,76.4734,213657.0
2020-11-11 14:30:00,87.47,87.49,87.46,87.48,232120.0,76.4734,76.4909,76.4646,76.4821,232120.0
2020-11-11 15:00:00,87.48,87.51,87.47,87.5,225161.0,76.4821,76.5084,76.4734,76.4996,225161.0
2020-11-11 15:30:00,87.5,87.5,87.47,87.49,285759.0,76.4996,76.4996,76.4734,76.4909,285759.0
2020-11-12 09:30:00,87.65,87.65,87.6,87.63,313537.0,76.6308,76.6308,76.587,76.6133,313537.0
2020-11-12 10:00:00,87.63,87.65,87.62,87.63,307751.0,76.6133,76.6308,76.6045,76.6133,307751.0
2020-11-12 10:30:00,87.64,87.65,87.61,87.63,223731.0,76.622,76.6308,76.5958,76.6133,223731.0
2020-11-12 11:00:00,87.63,87.68,87.62,87.67,271769.0,76.6133,76.657,76.6045,76.6482,271769.0
2020-11-12 11:30:00,87.67,87.72,87.67,87.72,254794.0,76.6482,76.692,76.6482,76.692,254794.0
2020-11-12 12:00:00,87.72,87.73,87.67,87.7,191384.0,76.692,76.7007,76.6482,76.6745,191384.0
2020-11-12 12:30:00,87.7,87.72,87.67,87.68,201777.0,76.6745,76.692,76.6482,76.657,201777.0
2020-11-12 13:00:00,87.68,87.74,87.65,87.73,355486.0,76.657,76.7094,76.6308,76.7007,355486.0
2020-11-12 13:30:00,87.74,87.75,87.71,87.72,346417.0,76.7094,76.7182,76.6832,76.692,346417.0
2020-11-12 14:00:00,87.73,87.76,87.71,87.73,270042.0,76.7007,76.7269,76.6832,76.7007,270042.0
2020-11-12 14:30:00,87.73,87.79,87.72,87.78,236217.0,76.7007,76.7532,76.692,76.7444,236217.0
2020-11-12 15:00:00,87.77,87.78,87.75,87.77,442038.0,76.7357,76.7444,76.7182,76.7357,442038.0
2020-11-12 15:30:00,87.76,87.79,87.75,87.78,534872.0,76.7269,76.7532,76.7182,76.7444,534872.0
2020-11-13 09:30:00,87.83,87.87,87.81,87.83,330645.0,76.7881,76.8231,76.7706,76.7881,330645.0
2020-11-13 10:00:00,87.83,87.87,87.82,87.86,281122.0,76.7881,76.8231,76.7794,76.8144,281122.0
2020-11-13 10:30:00,87.85,87.86,87.8,87.84,264098.0,76.8056,76.8144,76.7619,76.7969,264098.0
2020-11-13 11:00:00,87.84,87.86,87.82,87.83,209903.0,76.7969,76.8144,76.7794,76.7881,209903.0
2020-11-13 11:30:00,87.84,87.86,87.82,87.84,288403.0,76.7969,76.8144,76.7794,76.7969,288403.0
2020-11-13 12:00:00,87.84,87.88,87.83,87.85,151773.0,76.7969,76.8318,76.7881,76.8056,151773.0
2020-11-13 12:30:00,87.84,87.85,87.81,87.83,193202.0,76.7969,76.8056,76.7706,76.7881,193202.0
2020-11-13 13:00:00,87.83,87.83,87.79,87.8,164103.0,76.7881,76.7881,76.7532,76.7619,164103.0
2020-11-13 13:30:00,87.8,87.82,87.79,87.81,123831.0,76.7619,76.7794,76.7532,76.7706,123831.0
2020-11-13 14:00:00,87.81,87.83,87.81,87.82,207703.0,76.7706,76.7881,76.7706,76.7794,207703.0
2020-11-13 14:30:00,87.83,87.84,87.81,87.83,231036.0,76.7881,76.7969,76.7706,76.7881,231036.0
2020-11-13 15:00:00,87.82,87.83,87.8,87.83,171574.0,76.7794,76.7881,76.7619,76.7881,171574.0
2020-11-13 15:30:00,87.82,87.83,87.8,87.83,379217.0,76.7794,76.7881,76.7619,76.7881,379217.0
2020-11-16 09:30:00,87.82,87.85,87.79,87.81,549042.0,76.7794,76.8056,76.7532,76.7706,549042.0
2020-11-16 10:00:00,87.81,87.84,87.8,87.81,198834.0,76.7706,76.7969,76.7619,76.7706,198834.0
2020-11-16 10:30:00,87.81,87.83,87.8,87.81,239137.0,76.7706,76.7881,76.7619,76.7706,239137.0
2020-11-16 11:00:00,87.82,87.84,87.8,87.83,223663.0,76.7794,76.7969,76.7619,76.7881,223663.0
2020-11-16 11:30:00,87.82,87.87,87.81,87.84,183912.0,76.7794,76.8231,76.7706,76.7969,183912.0
2020-11-16 12:00:00,87.84,87.85,87.83,87.83,126547.0,76.7969,76.8056,76.7881,76.7881,126547.0
2020-11-16 12:30:00,87.84,87.84,87.82,87.83,386547.0,76.7969,76.7969,76.7794,76.7881,386547.0
2020-11-16 13:00:00,87.83,87.86,87.82,87.86,177105.0,76.7881,76.8144,76.7794,76.8144,177105.0
2020-11-16 13:30:00,87.86,87.87,87.84,87.85,164482.0,76.8144,76.8231,76.7969,76.8056,164482.0
2020-11-16 14:00:00,87.85,87.87,87.84,87.86,174918.0,76.8056,76.8231,76.7969,76.8144,174918.0
2020-11-16 14:30:00,87.87,87.88,87.83,87.84,742818.0,76.8231,76.8318,76.7881,76.7969,742818.0
2020-11-16 15:00:00,87.84,87.85,87.83,87.84,298027.0,76.7969,76.8056,76.7881,76.7969,298027.0
2020-11-16 15:30:00,87.83,87.87,87.83,87.86,353277.0,76.7881,76.8231,76.7881,76.8144,353277.0
2020-11-17 09:30:00,87.96,88.04,87.92,88.02,531380.0,76.9018,76.9717,76.8668,76.9542,531380.0
2020-11-17 10:00:00,88.01,88.03,87.97,88.0,275583.0,76.9455,76.963,76.9105,76.9368,275583.0
2020-11-17 10:30:00,88.0,88.01,87.96,87.99,246584.0,76.9368,76.9455,76.9018,76.928,246584.0
2020-11-17 11:00:00,87.99,88.01,87.98,88.0,364388.0,76.928,76.9455,76.9193,76.9368,364388.0
2020-11-17 11:30:00,88.0,88.03,87.99,88.01,315003.0,76.9368,76.963,76.928,76.9455,315003.0
2020-11-17 12:00:00,88.01,88.01,87.98,87.98,189585.0,76.9455,76.9455,76.9193,76.9193,189585.0
2020-11-17 12:30:00,87.98,87.99,87.97,87.98,168147.0,76.9193,76.928,76.9105,76.9193,168147.0
2020-11-17 13:00:00,87.99,88.03,87.98,88.02,319983.0,76.928,76.963,76.9193,76.9542,319983.0
2020-11-17 13:30:00,88.03,88.05,88.0,88.03,575915.0,76.963,76.9805,76.9368,76.963,575915.0
2020-11-17 14:00:00,88.03,88.03,88.01,88.03,268789.0,76.963,76.963,76.9455,76.963,268789.0
2020-11-17 14:30:00,88.03,88.03,88.0,88.02,295772.0,76.963,76.963,76.9368,76.9542,295772.0
2020-11-17 15:00:00,88.02,88.04,88.01,88.04,337678.0,76.9542,76.9717,76.9455,76.9717,337678.0
2020-11-17 15:30:00,88.03,88.05,88.01,88.01,459505.0,76.963,76.9805,76.9455,76.9455,459505.0
2020-11-18 09:30:00,88.12,88.13,88.07,88.1,717063.0,77.0417,77.0504,76.998,77.0242,717063.0
2020-11-18 10:00:00,88.09,88.1,88.06,88.09,262530.0,77.0154,77.0242,76.9892,77.0154,262530.0
2020-11-18 10:30:00,88.09,88.1,88.07,88.1,314581.0,77.0154,77.0242,76.998,77.0242,314581.0
2020-11-18 11:00:00,88.1,88.11,88.08,88.09,238718.0,77.0242,77.0329,77.0067,77.0154,238718.0
2020-11-18 11:30:00,88.09,88.12,88.08,88.1,382771.0,77.0154,77.0417,77.0067,77.0242,382771.0
2020-11-18 12:00:00,88.09,88.11,88.09,88.11,257377.0,77.0154,77.0329,77.0154,77.0329,257377.0
2020-11-18 12:30:00,88.11,88.12,88.09,88.11,207961.0,77.0329,77.0417,77.0154,77.0329,207961.0
2020-11-18 13:00:00,88.11,88.12,88.05,88.11,310450.0,77.0329,77.0417,76.9805,77.0329,310450.0
2020-11-18 13:30:00,88.1,88.11,88.09,88.1,274356.0,77.0242,77.0329,77.0154,77.0242,274356.0
2020-11-18 14:00:00,88.11,88.11,88.08,88.09,318457.0,77.0329,77.0329,77.0067,77.0154,318457.0
2020-11-18 14:30:00,88.09,88.11,88.07,88.09,285127.0,77.0154,77.0329,76.998,77.0154,285127.0
2020-11-18 15:00:00,88.09,88.12,88.09,88.11,494099.0,77.0154,77.0417,77.0154,77.0329,494099.0
2020-11-18 15:30:00,88.12,88.13,88.11,88.12,791607.0,77.0417,77.0504,77.0329,77.0417,791607.0
2020-11-19 09:30:00,88.21,88.22,88.17,88.18,604901.0,77.1204,77.1291,77.0854,77.0941,604901.0
2020-11-19 10:00:00,88.18,88.22,88.17,88.19,276169.0,77.0941,77.1291,77.0854,77.1029,276169.0
2020-11-19 10:30:00,88.2,88.24,88.19,88.23,2322118.0,77.1116,77.1466,77.1029,77.1378,2322118.0
2020-11-19 11:00:00,88.23,88.26,88.22,88.23,251396.0,77.1378,77.1641,77.1291,77.1378,251396.0
2020-11-19 11:30:00,88.24,88.27,88.23,88.27,270082.0,77.1466,77.1728,77.1378,77.1728,270082.0
2020-11-19 12:00:00,88.27,88.32,88.26,88.31,277877.0,77.1728,77.2165,77.1641,77.2078,277877.0
2020-11-19 12:30:00,88.31,88.32,88.3,88.31,211896.0,77.2078,77.2165,77.199,77.2078,211896.0
2020-11-19 13:00:00,88.31,88.34,88.3,88.33,238340.0,77.2078,77.234,77.199,77.2253,238340.0
2020-11-19 13:30:00,88.33,88.33,88.29,88.29,303229.0,77.2253,77.2253,77.1903,77.1903,303229.0
2020-11-19 14:00:00,88.3,88.32,88.29,88.31,290847.0,77.199,77.2165,77.1903,77.2078,290847.0
2020-11-19 14:30:00,88.31,88.32,88.27,88.28,236474.0,77.2078,77.2165,77.1728,77.1816,236474.0
2020-11-19 15:00:00,88.29,88.32,88.28,88.29,290563.0,77.1903,77.2165,77.1816,77.1903,290563.0
2020-11-19 15:30:00,88.3,88.3,88.28,88.29,401840.0,77.199,77.199,77.1816,77.1903,401840.0
2020-11-20 09:30:00,88.32,88.35,88.26,88.26,280373.0,77.2165,77.2428,77.1641,77.1641,280373.0
2020-11-20 10:00:00,88.26,88.29,88.25,88.26,287319.0,77.1641,77.1903,77.1553,77.1641,287319.0
2020-11-20 10:30:00,88.26,88.29,88.25,88.29,280657.0,77.1641,77.1903,77.1553,77.1903,280657.0
2020-11-20 11:00:00,88.29,88.31,88.27,88.31,240069.0,77.1903,77.2078,77.1728,77.2078,240069.0
2020-11-20 11:30:00,88.31,88.33,88.3,88.33,344531.0,77.2078,77.2253,77.199,77.2253,344531.0
2020-11-20 12:00:00,88.33,88.36,88.32,88.36,289840.0,77.2253,77.2515,77.2165,77.2515,289840.0
2020-11-20 12:30:00,88.36,88.39,88.35,88.39,261656.0,77.2515,77.2777,77.2428,77.2777,261656.0
2020-11-20 13:00:00,88.39,88.39,88.35,88.37,347821.0,77.2777,77.2777,77.2428,77.2602,347821.0
2020-11-20 13:30:00,88.37,88.39,88.35,88.38,403616.0,77.2602,77.2777,77.2428,77.269,403616.0
2020-11-20 14:00:00,88.38,88.41,88.37,88.41,327733.0,77.269,77.2952,77.2602,77.2952,327733.0
2020-11-20 14:30:00,88.41,88.41,88.38,88.39,216608.0,77.2952,77.2952,77.269,77.2777,216608.0
2020-11-20 15:00:00,88.39,88.41,88.37,88.38,253312.0,77.2777,77.2952,77.2602,77.269,253312.0
2020-11-20 15:30:00,88.37,88.39,88.37,88.38,845762.0,77.2602,77.2777,77.2602,77.269,845762.0
2020-11-23 09:30:00,88.36,88.37,88.31,88.33,590316.0,77.2515,77.2602,77.2078,77.2253,590316.0
2020-11-23 10:00:00,88.34,88.34,88.31,88.33,247137.0,77.234,77.234,77.2078,77.2253,247137.0
2020-11-23 10:30:00,88.34,88.34,88.28,88.28,192434.0,77.234,77.234,77.1816,77.1816,192434.0
2020-11-23 11:00:00,88.29,88.32,88.27,88.29,246821.0,77.1903,77.2165,77.1728,77.1903,246821.0
2020-11-23 11:30:00,88.28,88.32,88.28,88.31,183859.0,77.1816,77.2165,77.1816,77.2078,183859.0
2020-11-23 12:00:00,88.31,88.35,88.3,88.34,187838.0,77.2078,77.2428,77.199,77.234,187838.0
2020-11-23 12:30:00,88.33,88.34,88.32,88.34,172029.0,77.2253,77.234,77.2165,77.234,172029.0
2020-11-23 13:00:00,88.34,88.34,88.31,88.34,198642.0,77.234,77.234,77.2078,77.234,198642.0
2020-11-23 13:30:00,88.33,88.34,88.33,88.34,292773.0,77.2253,77.234,77.2253,77.234,292773.0
2020-11-23 14:00:00,88.34,88.34,88.33,88.34,147341.0,77.234,77.234,77.2253,77.234,147341.0
2020-11-23 14:30:00,88.34,88.34,88.31,88.31,275839.0,77.234,77.234,77.2078,77.2078,275839.0
2020-11-23 15:00:00,88.31,88.32,88.29,88.31,193124.0,77.2078,77.2165,77.1903,77.2078,193124.0
2020-11-23 15:30:00,88.31,88.33,88.3,88.33,325731.0,77.2078,77.2253,77.199,77.2253,325731.0
2020-11-24 09:30:00,88.3,88.32,88.28,88.31,382226.0,77.199,77.2165,77.1816,77.2078,382226.0
2020-11-24 10:00:00,88.31,88.32,88.27,88.29,306704.0,77.2078,77.2165,77.1728,77.1903,306704.0
2020-11-24 10:30:00,88.29,88.31,88.28,88.3,248585.0,77.1903,77.2078,77.1816,77.199,248585.0
2020-11-24 11:00:00,88.3,88.31,88.26,88.27,798746.0,77.199,77.2078,77.1641,77.1728,798746.0
2020-11-24 11:30:00,88.27,88.3,88.25,88.25,253819.0,77.1728,77.199,77.1553,77.1553,253819.0
2020-11-24 12:00:00,88.26,88.26,88.21,88.23,184155.0,77.1641,77.1641,77.1204,77.1378,184155.0
2020-11-24 12:30:00,88.23,88.25,88.21,88.22,224093.0,77.1378,77.1553,77.1204,77.1291,224093.0
2020-11-24 13:00:00,88.21,88.28,88.21,88.27,226350.0,77.1204,77.1816,77.1204,77.1728,226350.0
2020-11-24 13:30:00,88.27,88.29,88.26,88.27,524534.0,77.1728,77.1903,77.1641,77.1728,524534.0
2020-11-24 14:00:00,88.27,88.27,88.23,88.24,307856.0,77.1728,77.1728,77.1378,77.1466,307856.0
2020-11-24 14:30:00,88.24,88.25,88.2,88.22,577447.0,77.1466,77.1553,77.1116,77.1291,577447.0
2020-11-24 15:00:00,88.23,88.23,88.2,88.23,196664.0,77.1378,77.1378,77.1116,77.1378,196664.0
2020-11-24 15:30:00,88.23,88.24,88.21,88.22,248244.0,77.1378,77.1466,77.1204,77.1291,248244.0
2020-11-25 09:30:00,88.27,88.29,88.23,88.27,380831.0,77.1728,77.1903,77.1378,77.1728,380831.0
2020-11-25 10:00:00,88.26,88.31,88.25,88.3,544716.0,77.1641,77.2078,77.1553,77.199,544716.0
2020-11-25 10:30:00,88.3,88.3,88.25,88.26,314670.0,77.199,77.199,77.1553,77.1641,314670.0
2020-11-25 11:00:00,88.26,88.27,88.24,88.26,370677.0,77.1641,77.1728,77.1466,77.1641,370677.0
2020-11-25 11:30:00,88.26,88.26,88.22,88.23,373011.0,77.1641,77.1641,77.1291,77.1378,373011.0
2020-11-25 12:00:00,88.23,88.26,88.22,88.24,186239.0,77.1378,77.1641,77.1291,77.1466,186239.0
2020-11-25 12:30:00,88.24,88.25,88.24,88.24,234473.0,77.1466,77.1553,77.1466,77.1466,234473.0
2020-11-25 13:00:00,88.24,88.25,88.21,88.22,201714.0,77.1466,77.1553,77.1204,77.1291,201714.0
2020-11-25 13:30:00,88.22,88.25,88.2,88.23,191522.0,77.1291,77.1553,77.1116,77.1378,191522.0
2020-11-25 14:00:00,88.23,88.27,88.2,88.22,269932.0,77.1378,77.1728,77.1116,77.1291,269932.0
2020-11-25 14:30:00,88.22,88.22,88.17,88.18,309065.0,77.1291,77.1291,77.0854,77.0941,309065.0
2020-11-25 15:00:00,88.19,88.2,88.18,88.18,507777.0,77.1029,77.1116,77.0941,77.0941,507777.0
2020-11-25 15:30:00,88.19,88.2,88.17,88.18,306344.0,77.1029,77.1116,77.0854,77.0941,306344.0
2020-11-27 09:30:00,88.29,88.35,88.28,88.33,255444.0,77.1903,77.2428,77.1816,77.2253,255444.0
2020-11-27 10:00:00,88.33,88.34,88.32,88.34,367269.0,77.2253,77.234,77.2165,77.234,367269.0
2020-11-27 10:30:00,88.33,88.34,88.3,88.3,280003.0,77.2253,77.234,77.199,77.199,280003.0
2020-11-27 11:00:00,88.3,88.35,88.3,88.34,421140.0,77.199,77.2428,77.199,77.234,421140.0
2020-11-27 11:30:00,88.34,88.36,88.33,88.36,273426.0,77.234,77.2515,77.2253,77.2515,273426.0
2020-11-27 12:00:00,88.36,88.37,88.35,88.36,227202.0,77.2515,77.2602,77.2428,77.2515,227202.0
2020-11-27 12:30:00,88.36,88.38,88.35,88.37,229632.0,77.2515,77.269,77.2428,77.2602,229632.0
2020-11-30 09:30:00,88.36,88.4,88.35,88.38,442859.0,77.2515,77.2865,77.2428,77.269,442859.0
2020-11-30 10:00:00,88.38,88.42,88.37,88.41,328279.0,77.269,77.304,77.2602,77.2952,328279.0
2020-11-30 10:30:00,88.4,88.41,88.37,88.41,301272.0,77.2865,77.2952,77.2602,77.2952,301272.0
2020-11-30 11:00:00,88.41,88.41,88.38,88.4,229247.0,77.2952,77.2952,77.269,77.2865,229247.0
2020-11-30 11:30:00,88.4,88.41,88.39,88.41,231991.0,77.2865,77.2952,77.2777,77.2952,231991.0
2020-11-30 12:00:00,88.41,88.45,88.4,88.44,242188.0,77.2952,77.3302,77.2865,77.3214,242188.0
2020-11-30 12:30:00,88.45,88.45,88.43,88.44,123790.0,77.3302,77.3302,77.3127,77.3214,123790.0
2020-11-30 13:00:00,88.44,88.46,88.43,88.45,151427.0,77.3214,77.3389,77.3127,77.3302,151427.0
2020-11-30 13:30:00,88.45,88.5,88.45,88.49,398740.0,77.3302,77.3739,77.3302,77.3652,398740.0
2020-11-30 14:00:00,88.49,88.5,88.47,88.5,233929.0,77.3652,77.3739,77.3477,77.3739,233929.0
2020-11-30 14:30:00,88.5,88.5,88.43,88.5,490852.0,77.3739,77.3739,77.3127,77.3739,490852.0
2020-11-30 15:00:00,88.49,88.49,88.46,88.48,302545.0,77.3652,77.3652,77.3389,77.3564,302545.0
2020-11-30 15:30:00,88.48,88.49,88.45,88.47,827771.0,77.3564,77.3652,77.3302,77.3477,827771.0
2020-12-01 09:30:00,88.24,88.27,88.17,88.19,381298.0,77.272,77.2983,77.2107,77.2282,381298.0
2020-12-01 10:00:00,88.19,88.22,88.08,88.12,577001.0,77.2282,77.2545,77.1319,77.1669,577001.0
2020-12-01 10:30:00,88.12,88.12,88.04,88.08,427410.0,77.1669,77.1669,77.0969,77.1319,427410.0
2020-12-01 11:00:00,88.08,88.1,88.04,88.06,419995.0,77.1319,77.1494,77.0969,77.1144,419995.0
2020-12-01 11:30:00,88.06,88.09,88.05,88.09,415411.0,77.1144,77.1407,77.1056,77.1407,415411.0
2020-12-01 12:00:00,88.09,88.12,88.07,88.12,214782.0,77.1407,77.1669,77.1232,77.1669,214782.0
2020-12-01 12:30:00,88.11,88.12,88.05,88.06,398266.0,77.1582,77.1669,77.1056,77.1144,398266.0
2020-12-01 13:00:00,88.06,88.09,88.06,88.06,390408.0,77.1144,77.1407,77.1144,77.1144,390408.0
2020-12-01 13:30:00,88.07,88.09,88.05,88.05,259787.0,77.1232,77.1407,77.1056,77.1056,259787.0
2020-12-01 14:00:00,88.05,88.07,88.02,88.06,310454.0,77.1056,77.1232,77.0794,77.1144,310454.0
2020-12-01 14:30:00,88.06,88.07,88.0,88.02,224398.0,77.1144,77.1232,77.0619,77.0794,224398.0
2020-12-01 15:00:00,88.02,88.07,88.01,88.06,471845.0,77.0794,77.1232,77.0706,77.1144,471845.0
2020-12-01 15:30:00,88.06,88.08,88.01,88.08,1327217.0,77.1144,77.1319,77.0706,77.1319,1327217.0
2020-12-02 09:30:00,88.02,88.19,87.85,87.86,648911.0,77.0794,77.2282,76.9305,76.9393,648911.0
2020-12-02 10:00:00,87.87,87.92,87.86,87.9,349221.0,76.948,76.9918,76.9393,76.9743,349221.0
2020-12-02 10:30:00,87.9,87.95,87.89,87.91,274558.0,76.9743,77.0181,76.9655,76.9831,274558.0
2020-12-02 11:00:00,87.9,87.92,87.86,87.91,288930.0,76.9743,76.9918,76.9393,76.9831,288930.0
2020-12-02 11:30:00,87.91,87.93,87.88,87.89,175289.0,76.9831,77.0006,76.9568,76.9655,175289.0
2020-12-02 12:00:00,87.89,87.91,87.87,87.89,197130.0,76.9655,76.9831,76.948,76.9655,197130.0
2020-12-02 12:30:00,87.89,87.91,87.86,87.9,338034.0,76.9655,76.9831,76.9393,76.9743,338034.0
2020-12-02 13:00:00,87.9,87.92,87.88,87.9,274223.0,76.9743,76.9918,76.9568,76.9743,274223.0
2020-12-02 13:30:00,87.9,87.93,87.89,87.92,168859.0,76.9743,77.0006,76.9655,76.9918,168859.0
2020-12-02 14:00:00,87.93,87.94,87.82,87.84,237441.0,77.0006,77.0093,76.9042,76.9218,237441.0
2020-12-02 14:30:00,87.85,87.94,87.84,87.93,747931.0,76.9305,77.0093,76.9218,77.0006,747931.0
2020-12-02 15:00:00,87.92,87.96,87.91,87.93,423698.0,76.9918,77.0268,76.9831,77.0006,423698.0
2020-12-02 15:30:00,87.92,87.95,87.92,87.93,282226.0,76.9918,77.0181,76.9918,77.0006,282226.0
2020-12-03 09:30:00,88.13,88.13,88.03,88.06,485936.0,77.1757,77.1757,77.0881,77.1144,485936.0
2020-12-03 10:00:00,88.06,88.1,88.03,88.05,245503.0,77.1144,77.1494,77.0881,77.1056,245503.0
2020-12-03 10:30:00,88.05,88.08,88.0,88.03,284977.0,77.1056,77.1319,77.0619,77.0881,284977.0
2020-12-03 11:00:00,88.03,88.09,88.02,88.06,207770.0,77.0881,77.1407,77.0794,77.1144,207770.0
2020-12-03 11:30:00,88.06,88.18,88.06,88.17,218149.0,77.1144,77.2195,77.1144,77.2107,218149.0
2020-12-03 12:00:00,88.17,88.18,88.11,88.12,264469.0,77.2107,77.2195,77.1582,77.1669,264469.0
2020-12-03 12:30:00,88.12,88.13,88.08,88.08,217746.0,77.1669,77.1757,77.1319,77.1319,217746.0
2020-12-03 13:00:00,88.09,88.12,88.07,88.11,209770.0,77.1407,77.1669,77.1232,77.1582,209770.0
2020-12-03 13:30:00,88.1,88.11,88.08,88.09,183307.0,77.1494,77.1582,77.1319,77.1407,183307.0
2020-12-03 14:00:00,88.09,88.12,88.08,88.1,290151.0,77.1407,77.1669,77.1319,77.1494,290151.0
2020-12-03 14:30:00,88.11,88.13,88.09,88.12,255885.0,77.1582,77.1757,77.1407,77.1669,255885.0
2020-12-03 15:00:00,88.11,88.14,88.11,88.12,236286.0,77.1582,77.1845,77.1582,77.1669,236286.0
2020-12-03 15:30:00,88.12,88.19,88.1,88.1,365646.0,77.1669,77.2282,77.1494,77.1494,365646.0
2020-12-04 09:30:00,88.01,88.02,87.83,87.85,797209.0,77.0706,77.0794,76.913,76.9305,797209.0
2020-12-04 10:00:00,87.84,87.88,87.81,87.88,250500.0,76.9218,76.9568,76.8955,76.9568,250500.0
2020-12-04 10:30:00,87.87,87.87,87.81,87.84,286837.0,76.948,76.948,76.8955,76.9218,286837.0
2020-12-04 11:00:00,87.84,87.86,87.81,87.85,247185.0,76.9218,76.9393,76.8955,76.9305,247185.0
2020-12-04 11:30:00,87.84,87.89,87.84,87.86,291665.0,76.9218,76.9655,76.9218,76.9393,291665.0
2020-12-04 12:00:00,87.86,87.9,87.83,87.9,233283.0,76.9393,76.9743,76.913,76.9743,233283.0
2020-12-04 12:30:00,87.9,87.91,87.85,87.89,191628.0,76.9743,76.9831,76.9305,76.9655,191628.0
2020-12-04 13:00:00,87.89,87.9,87.87,87.88,204661.0,76.9655,76.9743,76.948,76.9568,204661.0
2020-12-04 13:30:00,87.89,87.91,87.88,87.91,172336.0,76.9655,76.9831,76.9568,76.9831,172336.0
2020-12-04 14:00:00,87.9,87.92,87.88,87.92,651573.0,76.9743,76.9918,76.9568,76.9918,651573.0
2020-12-04 14:30:00,87.92,87.93,87.87,87.9,261321.0,76.9918,77.0006,76.948,76.9743,261321.0
2020-12-04 15:00:00,87.89,87.91,87.88,87.9,593248.0,76.9655,76.9831,76.9568,76.9743,593248.0
2020-12-04 15:30:00,87.9,87.9,87.85,87.88,360304.0,76.9743,76.9743,76.9305,76.9568,360304.0
2020-12-07 09:30:00,87.98,88.02,87.97,87.99,499767.0,77.0444,77.0794,77.0356,77.0531,499767.0
2020-12-07 10:00:00,88.0,88.03,87.98,88.01,741039.0,77.0619,77.0881,77.0444,77.0706,741039.0
2020-12-07 10:30:00,88.01,88.03,87.98,88.0,422941.0,77.0706,77.0881,77.0444,77.0619,422941.0
2020-12-07 11:00:00,88.0,88.04,87.99,88.03,226286.0,77.0619,77.0969,77.0531,77.0881,226286.0
2020-12-07 11:30:00,88.04,88.05,88.0,88.0,408347.0,77.0969,77.1056,77.0619,77.0619,408347.0
2020-12-07 12:00:00,88.0,88.02,87.96,88.01,286872.0,77.0619,77.0794,77.0268,77.0706,286872.0
2020-12-07 12:30:00,88.01,88.03,87.99,88.0,164270.0,77.0706,77.0881,77.0531,77.0619,164270.0
2020-12-07 13:00:00,88.0,88.06,88.0,88.05,238228.0,77.0619,77.1144,77.0619,77.1056,238228.0
2020-12-07 13:30:00,88.05,88.07,88.04,88.05,197163.0,77.1056,77.1232,77.0969,77.1056,197163.0
2020-12-07 14:00:00,88.05,88.06,88.03,88.04,194133.0,77.1056,77.1144,77.0881,77.0969,194133.0
2020-12-07 14:30:00,88.04,88.06,88.03,88.05,179545.0,77.0969,77.1144,77.0881,77.1056,179545.0
2020-12-07 15:00:00,88.05,88.06,88.02,88.03,247761.0,77.1056,77.1144,77.0794,77.0881,247761.0
2020-12-07 15:30:00,88.02,88.04,87.98,87.99,584718.0,77.0794,77.0969,77.0444,77.0531,584718.0
2020-12-08 09:30:00,88.15,88.15,88.1,88.14,543361.0,77.1932,77.1932,77.1494,77.1845,543361.0
2020-12-08 10:00:00,88.14,88.16,88.11,88.13,274133.0,77.1845,77.202,77.1582,77.1757,274133.0
2020-12-08 10:30:00,88.12,88.13,88.06,88.06,328111.0,77.1669,77.1757,77.1144,77.1144,328111.0
2020-12-08 11:00:00,88.06,88.1,88.05,88.08,266959.0,77.1144,77.1494,77.1056,77.1319,266959.0
2020-12-08 11:30:00,88.07,88.08,88.04,88.06,321208.0,77.1232,77.1319,77.0969,77.1144,321208.0
2020-12-08 12:00:00,88.06,88.08,88.06,88.06,168230.0,77.1144,77.1319,77.1144,77.1144,168230.0
2020-12-08 12:30:00,88.06,88.08,88.06,88.08,175347.0,77.1144,77.1319,77.1144,77.1319,175347.0
2020-12-08 13:00:00,88.08,88.09,88.05,88.06,207813.0,77.1319,77.1407,77.1056,77.1144,207813.0
2020-12-08 13:30:00,88.06,88.09,88.05,88.09,199034.0,77.1144,77.1407,77.1056,77.1407,199034.0
2020-12-08 14:00:00,88.09,88.11,88.08,88.09,241126.0,77.1407,77.1582,77.1319,77.1407,241126.0
2020-12-08 14:30:00,88.09,88.11,88.06,88.08,240046.0,77.1407,77.1582,77.1144,77.1319,240046.0
2020-12-08 15:00:00,88.07,88.08,88.03,88.04,249409.0,77.1232,77.1319,77.0881,77.0969,249409.0
2020-12-08 15:30:00,88.03,88.04,88.0,88.01,334962.0,77.0881,77.0969,77.0619,77.0706,334962.0
2020-12-09 09:30:00,87.89,87.92,87.82,87.83,1055083.0,76.9655,76.9918,76.9042,76.913,1055083.0
2020-12-09 10:00:00,87.83,87.88,87.81,87.86,471900.0,76.913,76.9568,76.8955,76.9393,471900.0
2020-12-09 10:30:00,87.86,87.92,87.85,87.91,268513.0,76.9393,76.9918,76.9305,76.9831,268513.0
2020-12-09 11:00:00,87.91,87.92,87.89,87.91,324840.0,76.9831,76.9918,76.9655,76.9831,324840.0
2020-12-09 11:30:00,87.91,87.91,87.86,87.88,211972.0,76.9831,76.9831,76.9393,76.9568,211972.0
2020-12-09 12:00:00,87.88,87.88,87.87,87.87,108029.0,76.9568,76.9568,76.948,76.948,108029.0
2020-12-09 12:30:00,87.88,87.88,87.84,87.84,204988.0,76.9568,76.9568,76.9218,76.9218,204988.0
2020-12-09 13:00:00,87.84,87.86,87.81,87.86,263618.0,76.9218,76.9393,76.8955,76.9393,263618.0
2020-12-09 13:30:00,87.86,87.92,87.85,87.88,378960.0,76.9393,76.9918,76.9305,76.9568,378960.0
2020-12-09 14:00:00,87.88,87.88,87.83,87.86,422429.0,76.9568,76.9568,76.913,76.9393,422429.0
2020-12-09 14:30:00,87.85,87.88,87.83,87.83,257377.0,76.9305,76.9568,76.913,76.913,257377.0
2020-12-09 15:00:00,87.83,87.84,87.82,87.83,330947.0,76.913,76.9218,76.9042,76.913,330947.0
2020-12-09 15:30:00,87.83,87.87,87.82,87.86,432433.0,76.913,76.948,76.9042,76.9393,432433.0
2020-12-10 09:30:00,87.96,88.0,87.93,87.98,391889.0,77.0268,77.0619,77.0006,77.0444,391889.0
2020-12-10 10:00:00,87.98,88.0,87.94,87.95,415268.0,77.0444,77.0619,77.0093,77.0181,415268.0
2020-12-10 10:30:00,87.94,87.96,87.92,87.93,244386.0,77.0093,77.0268,76.9918,77.0006,244386.0
2020-12-10 11:00:00,87.93,87.97,87.92,87.95,320081.0,77.0006,77.0356,76.9918,77.0181,320081.0
2020-12-10 11:30:00,87.95,87.98,87.94,87.97,243411.0,77.0181,77.0444,77.0093,77.0356,243411.0
2020-12-10 12:00:00,87.97,87.97,87.95,87.95,151344.0,77.0356,77.0356,77.0181,77.0181,151344.0
2020-12-10 12:30:00,87.95,87.98,87.93,87.93,198715.0,77.0181,77.0444,77.0006,77.0006,198715.0
2020-12-10 13:00:00,87.93,88.08,87.93,88.06,299658.0,77.0006,77.1319,77.0006,77.1144,299658.0
2020-12-10 13:30:00,88.06,88.07,88.01,88.02,622462.0,77.1144,77.1232,77.0706,77.0794,622462.0
2020-12-10 14:00:00,88.02,88.04,88.01,88.04,269904.0,77.0794,77.0969,77.0706,77.0969,269904.0
2020-12-10 14:30:00,88.04,88.1,88.03,88.09,253751.0,77.0969,77.1494,77.0881,77.1407,253751.0
2020-12-10 15:00:00,88.08,88.08,88.04,88.05,386563.0,77.1319,77.1319,77.0969,77.1056,386563.0
2020-12-10 15:30:00,88.05,88.06,88.05,88.05,275401.0,77.1056,77.1144,77.1056,77.1056,275401.0
2020-12-11 09:30:00,88.16,88.21,88.15,88.2,849370.0,77.202,77.2458,77.1932,77.237,849370.0
2020-12-11 10:00:00,88.2,88.2,88.16,88.17,353892.0,77.237,77.237,77.202,77.2107,353892.0
2020-12-11 10:30:00,88.17,88.23,88.16,88.22,549854.0,77.2107,77.2633,77.202,77.2545,549854.0
2020-12-11 11:00:00,88.21,88.23,88.19,88.2,269298.0,77.2458,77.2633,77.2282,77.237,269298.0
2020-12-11 11:30:00,88.2,88.22,88.18,88.2,224945.0,77.237,77.2545,77.2195,77.237,224945.0
2020-12-11 12:00:00,88.21,88.21,88.17,88.17,288020.0,77.2458,77.2458,77.2107,77.2107,288020.0
2020-12-11 12:30:00,88.17,88.2,88.14,88.14,307155.0,77.2107,77.237,77.1845,77.1845,307155.0
2020-12-11 13:00:00,88.14,88.16,88.11,88.14,508170.0,77.1845,77.202,77.1582,77.1845,508170.0
2020-12-11 13:30:00,88.14,88.18,88.13,88.15,192481.0,77.1845,77.2195,77.1757,77.1932,192481.0
2020-12-11 14:00:00,88.15,88.16,88.13,88.16,240026.0,77.1932,77.202,77.1757,77.202,240026.0
2020-12-11 14:30:00,88.16,88.19,88.13,88.18,235199.0,77.202,77.2282,77.1757,77.2195,235199.0
2020-12-11 15:00:00,88.19,88.2,88.14,88.14,247646.0,77.2282,77.237,77.1845,77.1845,247646.0
2020-12-11 15:30:00,88.14,88.18,88.13,88.17,566798.0,77.1845,77.2195,77.1757,77.2107,566798.0
2020-12-14 09:30:00,88.11,88.11,88.01,88.07,407345.0,77.1582,77.1582,77.0706,77.1232,407345.0
2020-12-14 10:00:00,88.08,88.09,88.05,88.07,209907.0,77.1319,77.1407,77.1056,77.1232,209907.0
2020-12-14 10:30:00,88.07,88.17,88.05,88.15,407672.0,77.1232,77.2107,77.1056,77.1932,407672.0
2020-12-14 11:00:00,88.14,88.18,88.14,88.15,310334.0,77.1845,77.2195,77.1845,77.1932,310334.0
2020-12-14 11:30:00,88.15,88.16,88.14,88.16,358038.0,77.1932,77.202,77.1845,77.202,358038.0
2020-12-14 12:00:00,88.16,88.16,88.13,88.14,211287.0,77.202,77.202,77.1757,77.1845,211287.0
2020-12-14 12:30:00,88.14,88.15,88.13,88.14,200718.0,77.1845,77.1932,77.1757,77.1845,200718.0
2020-12-14 13:00:00,88.15,88.15,88.13,88.14,156812.0,77.1932,77.1932,77.1757,77.1845,156812.0
2020-12-14 13:30:00,88.15,88.15,88.13,88.14,221931.0,77.1932,77.1932,77.1757,77.1845,221931.0
2020-12-14 14:00:00,88.14,88.16,88.12,88.16,149769.0,77.1845,77.202,77.1669,77.202,149769.0
2020-12-14 14:30:00,88.16,88.19,88.15,88.17,337490.0,77.202,77.2282,77.1932,77.2107,337490.0
2020-12-14 15:00:00,88.17,88.17,88.15,88.17,283483.0,77.2107,77.2107,77.1932,77.2107,283483.0
2020-12-14 15:30:00,88.17,88.18,88.15,88.15,394458.0,77.2107,77.2195,77.1932,77.1932,394458.0
2020-12-15 09:30:00,88.11,88.17,88.1,88.13,459729.0,77.1582,77.2107,77.1494,77.1757,459729.0
2020-12-15 10:00:00,88.12,88.17,88.11,88.16,340497.0,77.1669,77.2107,77.1582,77.202,340497.0
2020-12-15 10:30:00,88.16,88.19,88.15,88.17,649078.0,77.202,77.2282,77.1932,77.2107,649078.0
2020-12-15 11:00:00,88.17,88.19,88.12,88.16,319536.0,77.2107,77.2282,77.1669,77.202,319536.0
2020-12-15 11:30:00,88.16,88.2,88.16,88.17,229290.0,77.202,77.237,77.202,77.2107,229290.0
2020-12-15 12:00:00,88.17,88.18,88.15,88.16,308547.0,77.2107,77.2195,77.1932,77.202,308547.0
2020-12-15 12:30:00,88.16,88.21,88.15,88.19,981714.0,77.202,77.2458,77.1932,77.2282,981714.0
2020-12-15 13:00:00,88.18,88.19,88.15,88.16,283766.0,77.2195,77.2282,77.1932,77.202,283766.0
2020-12-15 13:30:00,88.16,88.16,88.14,88.15,238562.0,77.202,77.202,77.1845,77.1932,238562.0
2020-12-15 14:00:00,88.15,88.16,88.12,88.13,298189.0,77.1932,77.202,77.1669,77.1757,298189.0
2020-12-15 14:30:00,88.13,88.14,88.12,88.14,168681.0,77.1757,77.1845,77.1669,77.1845,168681.0
2020-12-15 15:00:00,88.14,88.2,88.13,88.17,470297.0,77.1845,77.237,77.1757,77.2107,470297.0
2020-12-15 15:30:00,88.17,88.2,88.16,88.19,497336.0,77.2107,77.237,77.202,77.2282,497336.0
2020-12-16 09:30:00,88.09,88.12,88.02,88.09,580585.0,77.1407,77.1669,77.0794,77.1407,580585.0
2020-12-16 10:00:00,88.1,88.16,88.07,88.14,270094.0,77.1494,77.202,77.1232,77.1845,270094.0
2020-12-16 10:30:00,88.14,88.19,88.13,88.18,296332.0,77.1845,77.2282,77.1757,77.2195,296332.0
2020-12-16 11:00:00,88.19,88.19,88.13,88.15,159532.0,77.2282,77.2282,77.1757,77.1932,159532.0
2020-12-16 11:30:00,88.14,88.16,88.12,88.15,258891.0,77.1845,77.202,77.1669,77.1932,258891.0
2020-12-16 12:00:00,88.15,88.15,88.11,88.13,186108.0,77.1932,77.1932,77.1582,77.1757,186108.0
2020-12-16 12:30:00,88.13,88.14,88.11,88.14,207018.0,77.1757,77.1845,77.1582,77.1845,207018.0
2020-12-16 13:00:00,88.13,88.16,88.13,88.15,170862.0,77.1757,77.202,77.1757,77.1932,170862.0
2020-12-16 13:30:00,88.15,88.17,88.13,88.16,194194.0,77.1932,77.2107,77.1757,77.202,194194.0
2020-12-16 14:00:00,88.17,88.17,87.99,88.01,399851.0,77.2107,77.2107,77.0531,77.0706,399851.0
2020-12-16 14:30:00,88.02,88.14,88.0,88.14,441643.0,77.0794,77.1845,77.0619,77.1845,441643.0
2020-12-16 15:00:00,88.13,88.19,88.12,88.16,350064.0,77.1757,77.2282,77.1669,77.202,350064.0
2020-12-16 15:30:00,88.16,88.16,88.1,88.12,460750.0,77.202,77.202,77.1494,77.1669,460750.0
2020-12-17 09:30:00,88.23,88.28,88.19,88.27,587619.0,77.2633,77.3071,77.2282,77.2983,587619.0
2020-12-17 10:00:00,88.26,88.3,88.26,88.29,343194.0,77.2895,77.3246,77.2895,77.3158,343194.0
2020-12-17 10:30:00,88.29,88.3,88.23,88.23,244469.0,77.3158,77.3246,77.2633,77.2633,244469.0
2020-12-17 11:00:00,88.23,88.24,88.16,88.17,267037.0,77.2633,77.272,77.202,77.2107,267037.0
2020-12-17 11:30:00,88.17,88.17,88.06,88.06,432849.0,77.2107,77.2107,77.1144,77.1144,432849.0
2020-12-17 12:00:00,88.06,88.09,88.04,88.07,321028.0,77.1144,77.1407,77.0969,77.1232,321028.0
2020-12-17 12:30:00,88.08,88.11,88.06,88.1,473927.0,77.1319,77.1582,77.1144,77.1494,473927.0
2020-12-17 13:00:00,88.11,88.14,88.09,88.13,299670.0,77.1582,77.1845,77.1407,77.1757,299670.0
2020-12-17 13:30:00,88.13,88.15,88.12,88.13,267011.0,77.1757,77.1932,77.1669,77.1757,267011.0
2020-12-17 14:00:00,88.13,88.15,88.09,88.13,434613.0,77.1757,77.1932,77.1407,77.1757,434613.0
2020-12-17 14:30:00,88.14,88.17,88.12,88.16,246592.0,77.1845,77.2107,77.1669,77.202,246592.0
2020-12-17 15:00:00,88.16,88.16,88.12,88.14,416980.0,77.202,77.202,77.1669,77.1845,416980.0
2020-12-17 15:30:00,88.14,88.14,88.1,88.12,385736.0,77.1845,77.1845,77.1494,77.1669,385736.0
2020-12-18 09:30:00,88.19,88.24,88.17,88.2,381558.0,77.2282,77.272,77.2107,77.237,381558.0
2020-12-18 10:00:00,88.2,88.2,88.16,88.17,295586.0,77.237,77.237,77.202,77.2107,295586.0
2020-12-18 10:30:00,88.17,88.19,88.14,88.15,366694.0,77.2107,77.2282,77.1845,77.1932,366694.0
2020-12-18 11:00:00,88.15,88.16,88.1,88.12,241446.0,77.1932,77.202,77.1494,77.1669,241446.0
2020-12-18 11:30:00,88.12,88.12,88.09,88.12,265038.0,77.1669,77.1669,77.1407,77.1669,265038.0
2020-12-18 12:00:00,88.12,88.13,88.1,88.12,162642.0,77.1669,77.1757,77.1494,77.1669,162642.0
2020-12-18 12:30:00,88.12,88.12,88.09,88.12,197531.0,77.1669,77.1669,77.1407,77.1669,197531.0
2020-12-18 13:00:00,88.12,88.13,88.1,88.12,180438.0,77.1669,77.1757,77.1494,77.1669,180438.0
2020-12-18 13:30:00,88.13,88.13,88.1,88.11,108462.0,77.1757,77.1757,77.1494,77.1582,108462.0
2020-12-18 14:00:00,88.11,88.11,88.08,88.09,202041.0,77.1582,77.1582,77.1319,77.1407,202041.0
2020-12-18 14:30:00,88.09,88.11,88.06,88.08,277507.0,77.1407,77.1582,77.1144,77.1319,277507.0
2020-12-18 15:00:00,88.08,88.11,88.07,88.1,238943.0,77.1319,77.1582,77.1232,77.1494,238943.0
2020-12-18 15:30:00,88.09,88.1,88.08,88.09,308153.0,77.1407,77.1494,77.1319,77.1407,308153.0
2020-12-21 09:30:00,88.19,88.22,88.1,88.11,504783.0,77.2282,77.2545,77.1494,77.1582,504783.0
2020-12-21 10:00:00,88.11,88.13,88.08,88.09,466509.0,77.1582,77.1757,77.1319,77.1407,466509.0
2020-12-21 10:30:00,88.09,88.09,88.06,88.08,521642.0,77.1407,77.1407,77.1144,77.1319,521642.0
2020-12-21 11:00:00,88.08,88.11,88.07,88.09,473445.0,77.1319,77.1582,77.1232,77.1407,473445.0
2020-12-21 11:30:00,88.09,88.12,88.08,88.09,320844.0,77.1407,77.1669,77.1319,77.1407,320844.0
2020-12-21 12:00:00,88.09,88.13,88.09,88.13,227137.0,77.1407,77.1757,77.1407,77.1757,227137.0
2020-12-21 12:30:00,88.12,88.14,88.1,88.11,158128.0,77.1669,77.1845,77.1494,77.1582,158128.0
2020-12-21 13:00:00,88.11,88.13,88.07,88.09,321880.0,77.1582,77.1757,77.1232,77.1407,321880.0
2020-12-21 13:30:00,88.1,88.13,88.09,88.12,204661.0,77.1494,77.1757,77.1407,77.1669,204661.0
2020-12-21 14:00:00,88.12,88.13,88.07,88.08,626407.0,77.1669,77.1757,77.1232,77.1319,626407.0
2020-12-21 14:30:00,88.09,88.11,88.06,88.11,280385.0,77.1407,77.1582,77.1144,77.1582,280385.0
2020-12-21 15:00:00,88.1,88.12,88.09,88.11,239025.0,77.1494,77.1669,77.1407,77.1582,239025.0
2020-12-21 15:30:00,88.12,88.13,88.11,88.12,590472.0,77.1669,77.1757,77.1582,77.1669,590472.0
2020-12-22 09:30:00,88.15,88.23,88.09,88.18,274194.0,77.1932,77.2633,77.1407,77.2195,274194.0
2020-12-22 10:00:00,88.19,88.2,88.17,88.2,304951.0,77.2282,77.237,77.2107,77.237,304951.0
2020-12-22 10:30:00,88.2,88.21,88.17,88.18,251262.0,77.237,77.2458,77.2107,77.2195,251262.0
2020-12-22 11:00:00,88.17,88.19,88.14,88.19,364835.0,77.2107,77.2282,77.1845,77.2282,364835.0
2020-12-22 11:30:00,88.19,88.25,88.18,88.2,257575.0,77.2282,77.2808,77.2195,77.237,257575.0
2020-12-22 12:00:00,88.2,88.23,88.19,88.23,181135.0,77.237,77.2633,77.2282,77.2633,181135.0
2020-12-22 12:30:00,88.23,88.24,88.21,88.22,186181.0,77.2633,77.272,77.2458,77.2545,186181.0
2020-12-22 13:00:00,88.23,88.24,88.22,88.23,150342.0,77.2633,77.272,77.2545,77.2633,150342.0
2020-12-22 13:30:00,88.23,88.25,88.22,88.25,112940.0,77.2633,77.2808,77.2545,77.2808,112940.0
2020-12-22 14:00:00,88.25,88.25,88.22,88.24,399945.0,77.2808,77.2808,77.2545,77.272,399945.0
2020-12-22 14:30:00,88.24,88.25,88.22,88.25,207731.0,77.272,77.2808,77.2545,77.2808,207731.0
2020-12-22 15:00:00,88.25,88.26,88.23,88.24,265332.0,77.2808,77.2895,77.2633,77.272,265332.0
2020-12-22 15:30:00,88.24,88.26,88.23,88.24,378941.0,77.272,77.2895,77.2633,77.272,378941.0
2020-12-23 09:30:00,87.86,87.86,87.71,87.75,370074.0,77.1939,77.1939,77.0621,77.0973,370074.0
2020-12-23 10:00:00,87.75,87.77,87.71,87.77,388759.0,77.0973,77.1148,77.0621,77.1148,388759.0
2020-12-23 10:30:00,87.76,87.79,87.74,87.75,231346.0,77.106,77.1324,77.0885,77.0973,231346.0
2020-12-23 11:00:00,87.75,87.76,87.7,87.75,359626.0,77.0973,77.106,77.0533,77.0973,359626.0
2020-12-23 11:30:00,87.74,87.83,87.74,87.83,359368.0,77.0885,77.1675,77.0885,77.1675,359368.0
2020-12-23 12:00:00,87.83,87.84,87.8,87.81,229587.0,77.1675,77.1763,77.1412,77.15,229587.0
2020-12-23 12:30:00,87.81,87.83,87.8,87.82,157325.0,77.15,77.1675,77.1412,77.1588,157325.0
2020-12-23 13:00:00,87.81,87.83,87.77,87.78,364756.0,77.15,77.1675,77.1148,77.1236,364756.0
2020-12-23 13:30:00,87.78,87.81,87.77,87.81,442040.0,77.1236,77.15,77.1148,77.15,442040.0
2020-12-23 14:00:00,87.81,87.82,87.79,87.81,225698.0,77.15,77.1588,77.1324,77.15,225698.0
2020-12-23 14:30:00,87.81,87.86,87.81,87.86,291189.0,77.15,77.1939,77.15,77.1939,291189.0
2020-12-23 15:00:00,87.86,87.86,87.85,87.86,171705.0,77.1939,77.1939,77.1851,77.1939,171705.0
2020-12-23 15:30:00,87.85,87.87,87.85,87.87,340456.0,77.1851,77.2027,77.1851,77.2027,340456.0
2020-12-24 09:30:00,87.98,87.99,87.93,87.98,308959.0,77.2993,77.3081,77.2554,77.2993,308959.0
2020-12-24 10:00:00,87.98,87.99,87.96,87.98,305571.0,77.2993,77.3081,77.2818,77.2993,305571.0
2020-12-24 10:30:00,87.98,88.0,87.97,88.0,201744.0,77.2993,77.3169,77.2905,77.3169,201744.0
2020-12-24 11:00:00,88.0,88.0,87.98,87.99,168866.0,77.3169,77.3169,77.2993,77.3081,168866.0
2020-12-24 11:30:00,87.99,87.99,87.97,87.98,213415.0,77.3081,77.3081,77.2905,77.2993,213415.0
2020-12-24 12:00:00,87.98,87.99,87.96,87.98,212913.0,77.2993,77.3081,77.2818,77.2993,212913.0
2020-12-24 12:30:00,87.99,88.03,87.96,88.01,473093.0,77.3081,77.3433,77.2818,77.3257,473093.0
2020-12-28 09:30:00,87.94,87.94,87.88,87.89,426723.0,77.2642,77.2642,77.2115,77.2203,426723.0
2020-12-28 10:00:00,87.89,87.9,87.86,87.9,252522.0,77.2203,77.229,77.1939,77.229,252522.0
2020-12-28 10:30:00,87.9,87.92,87.89,87.91,446278.0,77.229,77.2466,77.2203,77.2378,446278.0
2020-12-28 11:00:00,87.9,87.92,87.89,87.91,663842.0,77.229,77.2466,77.2203,77.2378,663842.0
2020-12-28 11:30:00,87.91,87.92,87.89,87.89,250341.0,77.2378,77.2466,77.2203,77.2203,250341.0
2020-12-28 12:00:00,87.9,87.93,87.89,87.92,268497.0,77.229,77.2554,77.2203,77.2466,268497.0
2020-12-28 12:30:00,87.92,87.94,87.91,87.93,185266.0,77.2466,77.2642,77.2378,77.2554,185266.0
2020-12-28 13:00:00,87.92,87.97,87.91,87.97,254975.0,77.2466,77.2905,77.2378,77.2905,254975.0
2020-12-28 13:30:00,87.97,88.01,87.96,88.01,282127.0,77.2905,77.3257,77.2818,77.3257,282127.0
2020-12-28 14:00:00,88.01,88.01,87.99,87.99,237709.0,77.3257,77.3257,77.3081,77.3081,237709.0
2020-12-28 14:30:00,88.0,88.01,87.98,88.0,349674.0,77.3169,77.3257,77.2993,77.3169,349674.0
2020-12-28 15:00:00,87.99,88.03,87.98,88.0,465405.0,77.3081,77.3433,77.2993,77.3169,465405.0
2020-12-28 15:30:00,88.0,88.01,87.98,87.98,334348.0,77.3169,77.3257,77.2993,77.2993,334348.0
2020-12-29 09:30:00,87.95,87.98,87.91,87.98,470941.0,77.273,77.2993,77.2378,77.2993,470941.0
2020-12-29 10:00:00,87.98,88.0,87.96,87.98,523834.0,77.2993,77.3169,77.2818,77.2993,523834.0
2020-12-29 10:30:00,87.99,88.0,87.98,87.99,485825.0,77.3081,77.3169,77.2993,77.3081,485825.0
2020-12-29 11:00:00,87.98,88.02,87.98,88.02,385771.0,77.2993,77.3345,77.2993,77.3345,385771.0
2020-12-29 11:30:00,88.02,88.03,87.96,87.98,385822.0,77.3345,77.3433,77.2818,77.2993,385822.0
2020-12-29 12:00:00,87.97,88.02,87.96,88.02,330836.0,77.2905,77.3345,77.2818,77.3345,330836.0
2020-12-29 12:30:00,88.02,88.05,88.0,88.0,279737.0,77.3345,77.3608,77.3169,77.3169,279737.0
2020-12-29 13:00:00,88.01,88.02,87.98,88.0,213719.0,77.3257,77.3345,77.2993,77.3169,213719.0
2020-12-29 13:30:00,88.0,88.01,87.99,88.0,256258.0,77.3169,77.3257,77.3081,77.3169,256258.0
2020-12-29 14:00:00,88.0,88.02,87.99,88.01,455571.0,77.3169,77.3345,77.3081,77.3257,455571.0
2020-12-29 14:30:00,88.01,88.03,88.0,88.02,232554.0,77.3257,77.3433,77.3169,77.3345,232554.0
2020-12-29 15:00:00,88.02,88.03,88.01,88.03,246121.0,77.3345,77.3433,77.3257,77.3433,246121.0
2020-12-29 15:30:00,88.02,88.03,88.01,88.02,360044.0,77.3345,77.3433,77.3257,77.3345,360044.0
2020-12-30 09:30:00,88.01,88.05,87.97,88.01,367928.0,77.3257,77.3608,77.2905,77.3257,367928.0
2020-12-30 10:00:00,88.01,88.05,87.99,88.03,529249.0,77.3257,77.3608,77.3081,77.3433,529249.0
2020-12-30 10:30:00,88.03,88.03,88.0,88.02,236167.0,77.3433,77.3433,77.3169,77.3345,236167.0
2020-12-30 11:00:00,88.02,88.04,87.99,88.01,218297.0,77.3345,77.3521,77.3081,77.3257,218297.0
2020-12-30 11:30:00,88.01,88.03,88.0,88.02,177194.0,77.3257,77.3433,77.3169,77.3345,177194.0
2020-12-30 12:00:00,88.03,88.05,88.01,88.04,266212.0,77.3433,77.3608,77.3257,77.3521,266212.0
2020-12-30 12:30:00,88.03,88.06,88.03,88.05,213249.0,77.3433,77.3696,77.3433,77.3608,213249.0
2020-12-30 13:00:00,88.06,88.07,88.04,88.06,187945.0,77.3696,77.3784,77.3521,77.3696,187945.0
2020-12-30 13:30:00,88.06,88.08,88.04,88.06,144078.0,77.3696,77.3872,77.3521,77.3696,144078.0
2020-12-30 14:00:00,88.06,88.07,88.05,88.06,178918.0,77.3696,77.3784,77.3608,77.3696,178918.0
2020-12-30 14:30:00,88.06,88.08,88.05,88.06,235619.0,77.3696,77.3872,77.3608,77.3696,235619.0
2020-12-30 15:00:00,88.06,88.06,88.04,88.06,273938.0,77.3696,77.3696,77.3521,77.3696,273938.0
2020-12-30 15:30:00,88.06,88.07,88.04,88.06,345388.0,77.3696,77.3784,77.3521,77.3696,345388.0
2020-12-31 09:30:00,88.11,88.13,88.09,88.12,278100.0,77.4136,77.4311,77.396,77.4223,278100.0
2020-12-31 10:00:00,88.12,88.14,88.1,88.13,314581.0,77.4223,77.4399,77.4048,77.4311,314581.0
2020-12-31 10:30:00,88.13,88.15,88.11,88.13,327819.0,77.4311,77.4487,77.4136,77.4311,327819.0
2020-12-31 11:00:00,88.13,88.14,88.12,88.13,351950.0,77.4311,77.4399,77.4223,77.4311,351950.0
2020-12-31 11:30:00,88.13,88.14,88.12,88.13,263753.0,77.4311,77.4399,77.4223,77.4311,263753.0
2020-12-31 12:00:00,88.14,88.15,88.11,88.15,243233.0,77.4399,77.4487,77.4136,77.4487,243233.0
2020-12-31 12:30:00,88.15,88.17,88.13,88.16,433236.0,77.4487,77.4663,77.4311,77.4575,433236.0
2020-12-31 13:00:00,88.17,88.17,88.14,88.15,245194.0,77.4663,77.4663,77.4399,77.4487,245194.0
2020-12-31 13:30:00,88.14,88.17,88.14,88.17,168834.0,77.4399,77.4663,77.4399,77.4663,168834.0
2020-12-31 14:00:00,88.17,88.17,88.15,88.17,177123.0,77.4663,77.4663,77.4487,77.4663,177123.0
2020-12-31 14:30:00,88.17,88.19,88.16,88.17,473134.0,77.4663,77.4838,77.4575,77.4663,473134.0
2020-12-31 15:00:00,88.17,88.17,88.14,88.16,321276.0,77.4663,77.4663,77.4399,77.4575,321276.0
2020-12-31 15:30:00,88.16,88.21,88.15,88.17,936320.0,77.4575,77.5014,77.4487,77.4663,936320.0
2021-01-04 09:30:00,88.04,88.05,87.98,88.04,578390.0,77.3521,77.3608,77.2993,77.3521,578390.0
2021-01-04 10:00:00,88.03,88.07,87.98,88.06,547506.0,77.3433,77.3784,77.2993,77.3696,547506.0
2021-01-04 10:30:00,88.06,88.1,88.05,88.06,1600508.0,77.3696,77.4048,77.3608,77.3696,1600508.0
2021-01-04 11:00:00,88.06,88.07,88.02,88.06,430245.0,77.3696,77.3784,77.3345,77.3696,430245.0
2021-01-04 11:30:00,88.06,88.08,88.04,88.06,599827.0,77.3696,77.3872,77.3521,77.3696,599827.0
2021-01-04 12:00:00,88.06,88.08,88.04,88.06,303973.0,77.3696,77.3872,77.3521,77.3696,303973.0
2021-01-04 12:30:00,88.06,88.08,88.05,88.08,511574.0,77.3696,77.3872,77.3608,77.3872,511574.0
2021-01-04 13:00:00,88.08,88.1,88.07,88.09,308490.0,77.3872,77.4048,77.3784,77.396,308490.0
2021-01-04 13:30:00,88.09,88.1,88.06,88.08,354958.0,77.396,77.4048,77.3696,77.3872,354958.0
2021-01-04 14:00:00,88.08,88.09,88.06,88.08,273071.0,77.3872,77.396,77.3696,77.3872,273071.0
2021-01-04 14:30:00,88.08,88.09,88.05,88.08,297890.0,77.3872,77.396,77.3608,77.3872,297890.0
2021-01-04 15:00:00,88.08,88.1,88.06,88.06,353822.0,77.3872,77.4048,77.3696,77.3696,353822.0
2021-01-04 15:30:00,88.06,88.07,88.04,88.05,816381.0,77.3696,77.3784,77.3521,77.3608,816381.0
2021-01-05 09:30:00,88.02,88.04,87.93,87.95,431599.0,77.3345,77.3521,77.2554,77.273,431599.0
2021-01-05 10:00:00,87.94,87.95,87.89,87.94,410169.0,77.2642,77.273,77.2203,77.2642,410169.0
2021-01-05 10:30:00,87.93,87.95,87.89,87.92,269924.0,77.2554,77.273,77.2203,77.2466,269924.0
2021-01-05 11:00:00,87.92,87.92,87.87,87.89,444992.0,77.2466,77.2466,77.2027,77.2203,444992.0
2021-01-05 11:30:00,87.89,87.9,87.82,87.87,442136.0,77.2203,77.229,77.1588,77.2027,442136.0
2021-01-05 12:00:00,87.87,87.87,87.83,87.84,302162.0,77.2027,77.2027,77.1675,77.1763,302162.0
2021-01-05 12:30:00,87.84,87.85,87.82,87.84,297180.0,77.1763,77.1851,77.1588,77.1763,297180.0
2021-01-05 13:00:00,87.85,87.87,87.84,87.87,1350804.0,77.1851,77.2027,77.1763,77.2027,1350804.0
2021-01-05 13:30:00,87.87,87.88,87.85,87.86,191778.0,77.2027,77.2115,77.1851,77.1939,191778.0
2021-01-05 14:00:00,87.86,87.89,87.85,87.89,291479.0,77.1939,77.2203,77.1851,77.2203,291479.0
2021-01-05 14:30:00,87.89,87.9,87.85,87.9,513212.0,77.2203,77.229,77.1851,77.229,513212.0
2021-01-05 15:00:00,87.9,87.92,87.89,87.92,455586.0,77.229,77.2466,77.2203,77.2466,455586.0
2021-01-05 15:30:00,87.92,87.94,87.91,87.92,507876.0,77.2466,77.2642,77.2378,77.2466,507876.0
2021-01-06 09:30:00,87.61,87.61,87.36,87.38,897287.0,76.9743,76.9743,76.7546,76.7722,897287.0
2021-01-06 10:00:00,87.38,87.43,87.34,87.4,652950.0,76.7722,76.8161,76.737,76.7897,652950.0
2021-01-06 10:30:00,87.41,87.46,87.38,87.45,333749.0,76.7985,76.8425,76.7722,76.8337,333749.0
2021-01-06 11:00:00,87.45,87.49,87.42,87.45,325630.0,76.8337,76.8688,76.8073,76.8337,325630.0
2021-01-06 11:30:00,87.45,87.51,87.44,87.48,474472.0,76.8337,76.8864,76.8249,76.86,474472.0
2021-01-06 12:00:00,87.48,87.52,87.46,87.48,202119.0,76.86,76.8952,76.8425,76.86,202119.0
2021-01-06 12:30:00,87.48,87.48,87.46,87.47,350658.0,76.86,76.86,76.8425,76.8512,350658.0
2021-01-06 13:00:00,87.47,87.48,87.46,87.48,245877.0,76.8512,76.86,76.8425,76.86,245877.0
2021-01-06 13:30:00,87.48,87.48,87.45,87.47,223232.0,76.86,76.86,76.8337,76.8512,223232.0
2021-01-06 14:00:00,87.47,87.5,87.45,87.5,372583.0,76.8512,76.8776,76.8337,76.8776,372583.0
2021-01-06 14:30:00,87.49,87.51,87.46,87.48,485373.0,76.8688,76.8864,76.8425,76.86,485373.0
2021-01-06 15:00:00,87.48,87.54,87.47,87.52,452399.0,76.86,76.9128,76.8512,76.8952,452399.0
2021-01-06 15:30:00,87.52,87.52,87.48,87.51,603999.0,76.8952,76.8952,76.86,76.8864,603999.0
2021-01-07 09:30:00,87.36,87.41,87.32,87.41,787070.0,76.7546,76.7985,76.7195,76.7985,787070.0
2021-01-07 10:00:00,87.41,87.42,87.34,87.38,649068.0,76.7985,76.8073,76.737,76.7722,649068.0
2021-01-07 10:30:00,87.38,87.38,87.34,87.37,352794.0,76.7722,76.7722,76.737,76.7634,352794.0
2021-01-07 11:00:00,87.36,87.38,87.33,87.34,470210.0,76.7546,76.7722,76.7282,76.737,470210.0
2021-01-07 11:30:00,87.35,87.4,87.34,87.39,738773.0,76.7458,76.7897,76.737,76.781,738773.0
2021-01-07 12:00:00,87.38,87.39,87.34,87.34,342881.0,76.7722,76.781,76.737,76.737,342881.0
2021-01-07 12:30:00,87.35,87.39,87.34,87.38,292155.0,76.7458,76.781,76.737,76.7722,292155.0
2021-01-07 13:00:00,87.37,87.38,87.36,87.37,200632.0,76.7634,76.7722,76.7546,76.7634,200632.0
2021-01-07 13:30:00,87.37,87.39,87.36,87.39,230285.0,76.7634,76.781,76.7546,76.781,230285.0
2021-01-07 14:00:00,87.39,87.4,87.38,87.4,204123.0,76.781,76.7897,76.7722,76.7897,204123.0
2021-01-07 14:30:00,87.4,87.42,87.39,87.41,488593.0,76.7897,76.8073,76.781,76.7985,488593.0
2021-01-07 15:00:00,87.42,87.42,87.38,87.4,317125.0,76.8073,76.8073,76.7722,76.7897,317125.0
2021-01-07 15:30:00,87.4,87.4,87.34,87.35,844004.0,76.7897,76.7897,76.737,76.7458,844004.0
2021-01-08 09:30:00,87.39,87.39,87.26,87.29,407471.0,76.781,76.781,76.6667,76.6931,407471.0
2021-01-08 10:00:00,87.29,87.29,87.21,87.22,601492.0,76.6931,76.6931,76.6228,76.6316,601492.0
2021-01-08 10:30:00,87.22,87.28,87.22,87.26,554719.0,76.6316,76.6843,76.6316,76.6667,554719.0
2021-01-08 11:00:00,87.26,87.26,87.17,87.18,423329.0,76.6667,76.6667,76.5877,76.5965,423329.0
2021-01-08 11:30:00,87.19,87.24,87.18,87.22,411544.0,76.6052,76.6492,76.5965,76.6316,411544.0
2021-01-08 12:00:00,87.22,87.24,87.19,87.2,365588.0,76.6316,76.6492,76.6052,76.614,365588.0
2021-01-08 12:30:00,87.19,87.24,87.17,87.23,423126.0,76.6052,76.6492,76.5877,76.6404,423126.0
2021-01-08 13:00:00,87.23,87.28,87.21,87.27,379582.0,76.6404,76.6843,76.6228,76.6755,379582.0
2021-01-08 13:30:00,87.27,87.33,87.27,87.29,269860.0,76.6755,76.7282,76.6755,76.6931,269860.0
2021-01-08 14:00:00,87.3,87.3,87.24,87.28,224316.0,76.7019,76.7019,76.6492,76.6843,224316.0
2021-01-08 14:30:00,87.28,87.31,87.26,87.27,442517.0,76.6843,76.7107,76.6667,76.6755,442517.0
2021-01-08 15:00:00,87.27,87.28,87.21,87.25,437345.0,76.6755,76.6843,76.6228,76.658,437345.0
2021-01-08 15:30:00,87.25,87.28,87.24,87.26,415825.0,76.658,76.6843,76.6492,76.6667,415825.0
2021-01-11 09:30:00,87.25,87.25,87.1,87.13,665290.0,76.658,76.658,76.5262,76.5525,665290.0
2021-01-11 10:00:00,87.12,87.17,87.11,87.17,381069.0,76.5437,76.5877,76.535,76.5877,381069.0
2021-01-11 10:30:00,87.17,87.19,87.16,87.17,390214.0,76.5877,76.6052,76.5789,76.5877,390214.0
2021-01-11 11:00:00,87.17,87.2,87.16,87.16,389342.0,76.5877,76.614,76.5789,76.5789,389342.0
2021-01-11 11:30:00,87.17,87.19,87.16,87.17,299780.0,76.5877,76.6052,76.5789,76.5877,299780.0
2021-01-11 12:00:00,87.17,87.2,87.17,87.17,318825.0,76.5877,76.614,76.5877,76.5877,318825.0
2021-01-11 12:30:00,87.17,87.19,87.16,87.17,288839.0,76.5877,76.6052,76.5789,76.5877,288839.0
2021-01-11 13:00:00,87.17,87.21,87.16,87.2,525557.0,76.5877,76.6228,76.5789,76.614,525557.0
2021-01-11 13:30:00,87.2,87.2,87.16,87.17,203666.0,76.614,76.614,76.5789,76.5877,203666.0
2021-01-11 14:00:00,87.17,87.19,87.16,87.17,221189.0,76.5877,76.6052,76.5789,76.5877,221189.0
2021-01-11 14:30:00,87.17,87.2,87.16,87.19,265292.0,76.5877,76.614,76.5789,76.6052,265292.0
2021-01-11 15:00:00,87.19,87.19,87.14,87.16,660529.0,76.6052,76.6052,76.5613,76.5789,660529.0
2021-01-11 15:30:00,87.16,87.19,87.13,87.13,359589.0,76.5789,76.6052,76.5525,76.5525,359589.0
2021-01-12 09:30:00,87.09,87.09,87.0,87.03,427585.0,76.5174,76.5174,76.4383,76.4647,427585.0
2021-01-12 10:00:00,87.03,87.03,86.99,87.01,506963.0,76.4647,76.4647,76.4295,76.4471,506963.0
2021-01-12 10:30:00,87.02,87.03,86.95,86.95,330316.0,76.4559,76.4647,76.3944,76.3944,330316.0
2021-01-12 11:00:00,86.95,86.97,86.94,86.97,442257.0,76.3944,76.4119,76.3856,76.4119,442257.0
2021-01-12 11:30:00,86.97,86.97,86.94,86.95,341410.0,76.4119,76.4119,76.3856,76.3944,341410.0
2021-01-12 12:00:00,86.95,86.97,86.94,86.97,368017.0,76.3944,76.4119,76.3856,76.4119,368017.0
2021-01-12 12:30:00,86.97,87.0,86.96,86.98,519001.0,76.4119,76.4383,76.4032,76.4207,519001.0
2021-01-12 13:00:00,86.98,87.1,86.97,87.08,315660.0,76.4207,76.5262,76.4119,76.5086,315660.0
2021-01-12 13:30:00,87.08,87.11,87.06,87.08,421612.0,76.5086,76.535,76.491,76.5086,421612.0
2021-01-12 14:00:00,87.08,87.13,87.07,87.13,375123.0,76.5086,76.5525,76.4998,76.5525,375123.0
2021-01-12 14:30:00,87.12,87.15,87.1,87.1,461518.0,76.5437,76.5701,76.5262,76.5262,461518.0
2021-01-12 15:00:00,87.11,87.14,87.09,87.13,542691.0,76.535,76.5613,76.5174,76.5525,542691.0
2021-01-12 15:30:00,87.14,87.16,87.11,87.15,569867.0,76.5613,76.5789,76.535,76.5701,569867.0
2021-01-13 09:30:00,87.27,87.33,87.22,87.31,579668.0,76.6755,76.7282,76.6316,76.7107,579668.0
2021-01-13 10:00:00,87.32,87.33,87.29,87.33,459978.0,76.7195,76.7282,76.6931,76.7282,459978.0
2021-01-13 10:30:00,87.33,87.39,87.32,87.35,406688.0,76.7282,76.781,76.7195,76.7458,406688.0
2021-01-13 11:00:00,87.36,87.36,87.31,87.33,368466.0,76.7546,76.7546,76.7107,76.7282,368466.0
2021-01-13 11:30:00,87.34,87.35,87.32,87.34,293818.0,76.737,76.7458,76.7195,76.737,293818.0
2021-01-13 12:00:00,87.34,87.4,87.33,87.39,210258.0,76.737,76.7897,76.7282,76.781,210258.0
2021-01-13 12:30:00,87.4,87.4,87.35,87.37,231706.0,76.7897,76.7897,76.7458,76.7634,231706.0
2021-01-13 13:00:00,87.38,87.51,87.38,87.45,615749.0,76.7722,76.8864,76.7722,76.8337,615749.0
2021-01-13 13:30:00,87.45,87.45,87.41,87.42,229850.0,76.8337,76.8337,76.7985,76.8073,229850.0
2021-01-13 14:00:00,87.42,87.44,87.41,87.44,200977.0,76.8073,76.8249,76.7985,76.8249,200977.0
2021-01-13 14:30:00,87.43,87.45,87.41,87.44,564133.0,76.8161,76.8337,76.7985,76.8249,564133.0
2021-01-13 15:00:00,87.44,87.44,87.42,87.44,318420.0,76.8249,76.8249,76.8073,76.8249,318420.0
2021-01-13 15:30:00,87.44,87.44,87.39,87.41,839336.0,76.8249,76.8249,76.781,76.7985,839336.0
2021-01-14 09:30:00,87.44,87.44,87.37,87.38,740688.0,76.8249,76.8249,76.7634,76.7722,740688.0
2021-01-14 10:00:00,87.37,87.39,87.35,87.37,321424.0,76.7634,76.781,76.7458,76.7634,321424.0
2021-01-14 10:30:00,87.38,87.44,87.37,87.42,345598.0,76.7722,76.8249,76.7634,76.8073,345598.0
2021-01-14 11:00:00,87.42,87.49,87.41,87.48,337228.0,76.8073,76.8688,76.7985,76.86,337228.0
2021-01-14 11:30:00,87.47,87.48,87.44,87.45,815286.0,76.8512,76.86,76.8249,76.8337,815286.0
2021-01-14 12:00:00,87.44,87.45,87.42,87.44,326080.0,76.8249,76.8337,76.8073,76.8249,326080.0
2021-01-14 12:30:00,87.44,87.5,87.43,87.48,326472.0,76.8249,76.8776,76.8161,76.86,326472.0
2021-01-14 13:00:00,87.48,87.48,87.33,87.34,493281.0,76.86,76.86,76.7282,76.737,493281.0
2021-01-14 13:30:00,87.35,87.35,87.29,87.3,620334.0,76.7458,76.7458,76.6931,76.7019,620334.0
2021-01-14 14:00:00,87.3,87.3,87.21,87.27,468896.0,76.7019,76.7019,76.6228,76.6755,468896.0
2021-01-14 14:30:00,87.27,87.28,87.24,87.25,486951.0,76.6755,76.6843,76.6492,76.658,486951.0
2021-01-14 15:00:00,87.25,87.29,87.21,87.22,403748.0,76.658,76.6931,76.6228,76.6316,403748.0
2021-01-14 15:30:00,87.22,87.26,87.21,87.24,508231.0,76.6316,76.6667,76.6228,76.6492,508231.0
2021-01-15 09:30:00,87.34,87.43,87.28,87.29,342784.0,76.737,76.8161,76.6843,76.6931,342784.0
2021-01-15 10:00:00,87.29,87.37,87.28,87.35,427649.0,76.6931,76.7634,76.6843,76.7458,427649.0
2021-01-15 10:30:00,87.36,87.36,87.32,87.34,270518.0,76.7546,76.7546,76.7195,76.737,270518.0
2021-01-15 11:00:00,87.35,87.36,87.32,87.35,234176.0,76.7458,76.7546,76.7195,76.7458,234176.0
2021-01-15 11:30:00,87.35,87.4,87.35,87.4,509962.0,76.7458,76.7897,76.7458,76.7897,509962.0
2021-01-15 12:00:00,87.4,87.41,87.38,87.41,317885.0,76.7897,76.7985,76.7722,76.7985,317885.0
2021-01-15 12:30:00,87.41,87.42,87.38,87.41,222288.0,76.7985,76.8073,76.7722,76.7985,222288.0
2021-01-15 13:00:00,87.41,87.42,87.39,87.4,299998.0,76.7985,76.8073,76.781,76.7897,299998.0
2021-01-15 13:30:00,87.4,87.4,87.37,87.4,154602.0,76.7897,76.7897,76.7634,76.7897,154602.0
2021-01-15 14:00:00,87.4,87.4,87.38,87.39,243964.0,76.7897,76.7897,76.7722,76.781,243964.0
2021-01-15 14:30:00,87.39,87.39,87.36,87.36,262415.0,76.781,76.781,76.7546,76.7546,262415.0
2021-01-15 15:00:00,87.36,87.4,87.36,87.37,208591.0,76.7546,76.7897,76.7546,76.7634,208591.0
2021-01-15 15:30:00,87.38,87.39,87.35,87.35,387864.0,76.7722,76.781,76.7458,76.7458,387864.0
2021-01-19 09:30:00,87.37,87.38,87.3,87.31,987306.0,76.7634,76.7722,76.7019,76.7107,987306.0
2021-01-19 10:00:00,87.32,87.34,87.3,87.33,399864.0,76.7195,76.737,76.7019,76.7282,399864.0
2021-01-19 10:30:00,87.33,87.39,87.3,87.39,583470.0,76.7282,76.781,76.7019,76.781,583470.0
2021-01-19 11:00:00,87.38,87.45,87.38,87.41,405741.0,76.7722,76.8337,76.7722,76.7985,405741.0
2021-01-19 11:30:00,87.42,87.46,87.41,87.42,340319.0,76.8073,76.8425,76.7985,76.8073,340319.0
2021-01-19 12:00:00,87.42,87.43,87.34,87.37,364067.0,76.8073,76.8161,76.737,76.7634,364067.0
2021-01-19 12:30:00,87.37,87.39,87.36,87.39,239734.0,76.7634,76.781,76.7546,76.781,239734.0
2021-01-19 13:00:00,87.39,87.43,87.38,87.42,252450.0,76.781,76.8161,76.7722,76.8073,252450.0
2021-01-19 13:30:00,87.42,87.45,87.41,87.45,286869.0,76.8073,76.8337,76.7985,76.8337,286869.0
2021-01-19 14:00:00,87.44,87.45,87.42,87.44,328724.0,76.8249,76.8337,76.8073,76.8249,328724.0
2021-01-19 14:30:00,87.44,87.46,87.43,87.45,357850.0,76.8249,76.8425,76.8161,76.8337,357850.0
2021-01-19 15:00:00,87.45,87.46,87.43,87.45,277878.0,76.8337,76.8425,76.8161,76.8337,277878.0
2021-01-19 15:30:00,87.45,87.48,87.45,87.47,377819.0,76.8337,76.86,76.8337,76.8512,377819.0
2021-01-20 09:30:00,87.42,87.43,87.4,87.42,503354.0,76.8073,76.8161,76.7897,76.8073,503354.0
2021-01-20 10:00:00,87.42,87.45,87.41,87.44,271737.0,76.8073,76.8337,76.7985,76.8249,271737.0
2021-01-20 10:30:00,87.45,87.48,87.44,87.46,353535.0,76.8337,76.86,76.8249,76.8425,353535.0
2021-01-20 11:00:00,87.47,87.48,87.43,87.44,259802.0,76.8512,76.86,76.8161,76.8249,259802.0
2021-01-20 11:30:00,87.44,87.45,87.42,87.44,323438.0,76.8249,76.8337,76.8073,76.8249,323438.0
2021-01-20 12:00:00,87.43,87.45,87.43,87.45,146063.0,76.8161,76.8337,76.8161,76.8337,146063.0
2021-01-20 12:30:00,87.45,87.48,87.44,87.47,187691.0,76.8337,76.86,76.8249,76.8512,187691.0
2021-01-20 13:00:00,87.47,87.48,87.43,87.46,318665.0,76.8512,76.86,76.8161,76.8425,318665.0
2021-01-20 13:30:00,87.46,87.48,87.45,87.48,271205.0,76.8425,76.86,76.8337,76.86,271205.0
2021-01-20 14:00:00,87.48,87.48,87.44,87.47,416427.0,76.86,76.86,76.8249,76.8512,416427.0
2021-01-20 14:30:00,87.47,87.49,87.46,87.46,237449.0,76.8512,76.8688,76.8425,76.8425,237449.0
2021-01-20 15:00:00,87.46,87.48,87.45,87.47,358187.0,76.8425,76.86,76.8337,76.8512,358187.0
2021-01-20 15:30:00,87.48,87.5,87.45,87.45,645953.0,76.86,76.8776,76.8337,76.8337,645953.0
2021-01-21 09:30:00,87.37,87.37,87.27,87.29,388847.0,76.7634,76.7634,76.6755,76.6931,388847.0
2021-01-21 10:00:00,87.29,87.33,87.27,87.31,258055.0,76.6931,76.7282,76.6755,76.7107,258055.0
2021-01-21 10:30:00,87.31,87.37,87.3,87.35,289681.0,76.7107,76.7634,76.7019,76.7458,289681.0
2021-01-21 11:00:00,87.36,87.39,87.35,87.38,263668.0,76.7546,76.781,76.7458,76.7722,263668.0
2021-01-21 11:30:00,87.38,87.39,87.35,87.36,308706.0,76.7722,76.781,76.7458,76.7546,308706.0
2021-01-21 12:00:00,87.36,87.37,87.34,87.37,229621.0,76.7546,76.7634,76.737,76.7634,229621.0
2021-01-21 12:30:00,87.37,87.4,87.36,87.37,247721.0,76.7634,76.7897,76.7546,76.7634,247721.0
2021-01-21 13:00:00,87.38,87.38,87.34,87.36,317121.0,76.7722,76.7722,76.737,76.7546,317121.0
2021-01-21 13:30:00,87.36,87.38,87.34,87.37,247255.0,76.7546,76.7722,76.737,76.7634,247255.0
2021-01-21 14:00:00,87.37,87.4,87.35,87.39,339791.0,76.7634,76.7897,76.7458,76.781,339791.0
2021-01-21 14:30:00,87.39,87.4,87.36,87.37,807769.0,76.781,76.7897,76.7546,76.7634,807769.0
2021-01-21 15:00:00,87.38,87.38,87.34,87.36,426093.0,76.7722,76.7722,76.737,76.7546,426093.0
2021-01-21 15:30:00,87.36,87.38,87.34,87.36,869007.0,76.7546,76.7722,76.737,76.7546,869007.0
2021-01-22 09:30:00,87.41,87.41,87.33,87.35,270486.0,76.7985,76.7985,76.7282,76.7458,270486.0
2021-01-22 10:00:00,87.34,87.36,87.31,87.36,264791.0,76.737,76.7546,76.7107,76.7546,264791.0
2021-01-22 10:30:00,87.35,87.37,87.32,87.37,335261.0,76.7458,76.7634,76.7195,76.7634,335261.0
2021-01-22 11:00:00,87.37,87.39,87.35,87.39,389206.0,76.7634,76.781,76.7458,76.781,389206.0
2021-01-22 11:30:00,87.39,87.4,87.37,87.4,303568.0,76.781,76.7897,76.7634,76.7897,303568.0
2021-01-22 12:00:00,87.4,87.42,87.39,87.41,231308.0,76.7897,76.8073,76.781,76.7985,231308.0
2021-01-22 12:30:00,87.41,87.41,87.38,87.4,128729.0,76.7985,76.7985,76.7722,76.7897,128729.0
2021-01-22 13:00:00,87.4,87.41,87.39,87.4,173497.0,76.7897,76.7985,76.781,76.7897,173497.0
2021-01-22 13:30:00,87.4,87.4,87.39,87.4,198017.0,76.7897,76.7897,76.781,76.7897,198017.0
2021-01-22 14:00:00,87.4,87.4,87.38,87.38,275502.0,76.7897,76.7897,76.7722,76.7722,275502.0
2021-01-22 14:30:00,87.39,87.4,87.37,87.39,208060.0,76.781,76.7897,76.7634,76.781,208060.0
2021-01-22 15:00:00,87.39,87.4,87.37,87.4,364319.0,76.781,76.7897,76.7634,76.7897,364319.0
2021-01-22 15:30:00,87.4,87.4,87.38,87.38,391790.0,76.7897,76.7897,76.7722,76.7722,391790.0
2021-01-25 09:30:00,87.49,87.51,87.45,87.5,475351.0,76.8688,76.8864,76.8337,76.8776,475351.0
2021-01-25 10:00:00,87.5,87.53,87.47,87.53,434515.0,76.8776,76.904,76.8512,76.904,434515.0
2021-01-25 10:30:00,87.53,87.59,87.52,87.58,403153.0,76.904,76.9567,76.8952,76.9479,403153.0
2021-01-25 11:00:00,87.58,87.58,87.52,87.53,402962.0,76.9479,76.9479,76.8952,76.904,402962.0
2021-01-25 11:30:00,87.53,87.57,87.52,87.56,469136.0,76.904,76.9391,76.8952,76.9303,469136.0
2021-01-25 12:00:00,87.56,87.58,87.54,87.56,278219.0,76.9303,76.9479,76.9128,76.9303,278219.0
2021-01-25 12:30:00,87.56,87.56,87.53,87.53,310976.0,76.9303,76.9303,76.904,76.904,310976.0
2021-01-25 13:00:00,87.54,87.55,87.51,87.52,232244.0,76.9128,76.9215,76.8864,76.8952,232244.0
2021-01-25 13:30:00,87.52,87.58,87.51,87.58,225300.0,76.8952,76.9479,76.8864,76.9479,225300.0
2021-01-25 14:00:00,87.58,87.59,87.55,87.57,293652.0,76.9479,76.9567,76.9215,76.9391,293652.0
2021-01-25 14:30:00,87.56,87.58,87.55,87.56,302311.0,76.9303,76.9479,76.9215,76.9303,302311.0
2021-01-25 15:00:00,87.55,87.57,87.54,87.56,307066.0,76.9215,76.9391,76.9128,76.9303,307066.0
2021-01-25 15:30:00,87.56,87.58,87.54,87.57,661095.0,76.9303,76.9479,76.9128,76.9391,661095.0
2021-01-26 09:30:00,87.54,87.58,87.5,87.56,266981.0,76.9128,76.9479,76.8776,76.9303,266981.0
2021-01-26 10:00:00,87.56,87.59,87.55,87.56,246239.0,76.9303,76.9567,76.9215,76.9303,246239.0
2021-01-26 10:30:00,87.56,87.59,87.55,87.58,336436.0,76.9303,76.9567,76.9215,76.9479,336436.0
2021-01-26 11:00:00,87.57,87.58,87.54,87.56,290319.0,76.9391,76.9479,76.9128,76.9303,290319.0
2021-01-26 11:30:00,87.56,87.61,87.56,87.59,325972.0,76.9303,76.9743,76.9303,76.9567,325972.0
2021-01-26 12:00:00,87.59,87.62,87.57,87.59,255487.0,76.9567,76.983,76.9391,76.9567,255487.0
2021-01-26 12:30:00,87.59,87.59,87.56,87.58,209988.0,76.9567,76.9567,76.9303,76.9479,209988.0
2021-01-26 13:00:00,87.59,87.59,87.56,87.58,247053.0,76.9567,76.9567,76.9303,76.9479,247053.0
2021-01-26 13:30:00,87.59,87.62,87.58,87.62,331426.0,76.9567,76.983,76.9479,76.983,331426.0
2021-01-26 14:00:00,87.61,87.62,87.58,87.59,431113.0,76.9743,76.983,76.9479,76.9567,431113.0
2021-01-26 14:30:00,87.59,87.61,87.56,87.59,303666.0,76.9567,76.9743,76.9303,76.9567,303666.0
2021-01-26 15:00:00,87.6,87.61,87.59,87.6,252485.0,76.9655,76.9743,76.9567,76.9655,252485.0
2021-01-26 15:30:00,87.61,87.61,87.57,87.58,534061.0,76.9743,76.9743,76.9391,76.9479,534061.0
2021-01-27 09:30:00,87.63,87.7,87.61,87.63,296457.0,76.9918,77.0533,76.9743,76.9918,296457.0
2021-01-27 10:00:00,87.63,87.66,87.62,87.63,213815.0,76.9918,77.0182,76.983,76.9918,213815.0
2021-01-27 10:30:00,87.62,87.62,87.59,87.61,155678.0,76.983,76.983,76.9567,76.9743,155678.0
2021-01-27 11:00:00,87.61,87.66,87.6,87.63,222760.0,76.9743,77.0182,76.9655,76.9918,222760.0
2021-01-27 11:30:00,87.64,87.64,87.62,87.62,190226.0,77.0006,77.0006,76.983,76.983,190226.0
2021-01-27 12:00:00,87.63,87.65,87.62,87.65,213261.0,76.9918,77.0094,76.983,77.0094,213261.0
2021-01-27 12:30:00,87.64,87.65,87.6,87.6,270839.0,77.0006,77.0094,76.9655,76.9655,270839.0
2021-01-27 13:00:00,87.61,87.64,87.6,87.64,349198.0,76.9743,77.0006,76.9655,77.0006,349198.0
2021-01-27 13:30:00,87.64,87.65,87.62,87.62,271448.0,77.0006,77.0094,76.983,76.983,271448.0
2021-01-27 14:00:00,87.63,87.65,87.61,87.63,352937.0,76.9918,77.0094,76.9743,76.9918,352937.0
2021-01-27 14:30:00,87.64,87.65,87.57,87.6,253432.0,77.0006,77.0094,76.9391,76.9655,253432.0
2021-01-27 15:00:00,87.59,87.61,87.55,87.57,438249.0,76.9567,76.9743,76.9215,76.9391,438249.0
2021-01-27 15:30:00,87.56,87.59,87.56,87.56,579885.0,76.9303,76.9567,76.9303,76.9303,579885.0
2021-01-28 09:30:00,87.56,87.56,87.45,87.49,233600.0,76.9303,76.9303,76.8337,76.8688,233600.0
2021-01-28 10:00:00,87.5,87.55,87.49,87.54,223202.0,76.8776,76.9215,76.8688,76.9128,223202.0
2021-01-28 10:30:00,87.54,87.57,87.5,87.54,478705.0,76.9128,76.9391,76.8776,76.9128,478705.0
2021-01-28 11:00:00,87.54,87.56,87.49,87.5,316015.0,76.9128,76.9303,76.8688,76.8776,316015.0
2021-01-28 11:30:00,87.49,87.53,87.49,87.51,319123.0,76.8688,76.904,76.8688,76.8864,319123.0
2021-01-28 12:00:00,87.51,87.52,87.47,87.47,156403.0,76.8864,76.8952,76.8512,76.8512,156403.0
2021-01-28 12:30:00,87.48,87.51,87.47,87.5,409536.0,76.86,76.8864,76.8512,76.8776,409536.0
2021-01-28 13:00:00,87.5,87.51,87.43,87.44,231407.0,76.8776,76.8864,76.8161,76.8249,231407.0
2021-01-28 13:30:00,87.43,87.46,87.41,87.45,231958.0,76.8161,76.8425,76.7985,76.8337,231958.0
2021-01-28 14:00:00,87.45,87.48,87.44,87.47,347091.0,76.8337,76.86,76.8249,76.8512,347091.0
2021-01-28 14:30:00,87.47,87.53,87.46,87.5,307908.0,76.8512,76.904,76.8425,76.8776,307908.0
2021-01-28 15:00:00,87.51,87.53,87.49,87.51,357808.0,76.8864,76.904,76.8688,76.8864,357808.0
2021-01-28 15:30:00,87.51,87.51,87.46,87.49,513857.0,76.8864,76.8864,76.8425,76.8688,513857.0
2021-01-29 09:30:00,87.29,87.37,87.29,87.37,566694.0,76.6931,76.7634,76.6931,76.7634,566694.0
2021-01-29 10:00:00,87.36,87.44,87.34,87.44,328928.0,76.7546,76.8249,76.737,76.8249,328928.0
2021-01-29 10:30:00,87.44,87.44,87.37,87.41,334936.0,76.8249,76.8249,76.7634,76.7985,334936.0
2021-01-29 11:00:00,87.41,87.46,87.4,87.45,311399.0,76.7985,76.8425,76.7897,76.8337,311399.0
2021-01-29 11:30:00,87.45,87.48,87.44,87.45,331946.0,76.8337,76.86,76.8249,76.8337,331946.0
2021-01-29 12:00:00,87.45,87.46,87.42,87.45,287169.0,76.8337,76.8425,76.8073,76.8337,287169.0
2021-01-29 12:30:00,87.45,87.48,87.44,87.44,268886.0,76.8337,76.86,76.8249,76.8249,268886.0
2021-01-29 13:00:00,87.44,87.47,87.44,87.45,254661.0,76.8249,76.8512,76.8249,76.8337,254661.0
2021-01-29 13:30:00,87.45,87.46,87.42,87.43,213809.0,76.8337,76.8425,76.8073,76.8161,213809.0
2021-01-29 14:00:00,87.43,87.47,87.41,87.45,496503.0,76.8161,76.8512,76.7985,76.8337,496503.0
2021-01-29 14:30:00,87.45,87.47,87.36,87.36,516694.0,76.8337,76.8512,76.7546,76.7546,516694.0
2021-01-29 15:00:00,87.37,87.41,87.34,87.36,551912.0,76.7634,76.7985,76.737,76.7546,551912.0
2021-01-29 15:30:00,87.37,87.44,87.35,87.43,685836.0,76.7634,76.8249,76.7458,76.8161,685836.0
2021-02-01 09:30:00,87.24,87.32,87.23,87.31,567591.0,76.7714,76.8418,76.7626,76.833,567591.0
2021-02-01 10:00:00,87.3,87.33,87.25,87.26,434955.0,76.8242,76.8506,76.7802,76.789,434955.0
2021-02-01 10:30:00,87.26,87.3,87.25,87.29,443947.0,76.789,76.8242,76.7802,76.8154,443947.0
2021-02-01 11:00:00,87.29,87.35,87.28,87.34,367375.0,76.8154,76.8682,76.8066,76.8594,367375.0
2021-02-01 11:30:00,87.33,87.37,87.32,87.35,337856.0,76.8506,76.8858,76.8418,76.8682,337856.0
2021-02-01 12:00:00,87.34,87.37,87.33,87.37,219424.0,76.8594,76.8858,76.8506,76.8858,219424.0
2021-02-01 12:30:00,87.36,87.37,87.34,87.34,289952.0,76.877,76.8858,76.8594,76.8594,289952.0
2021-02-01 13:00:00,87.34,87.37,87.32,87.33,247579.0,76.8594,76.8858,76.8418,76.8506,247579.0
2021-02-01 13:30:00,87.33,87.34,87.32,87.34,200683.0,76.8506,76.8594,76.8418,76.8594,200683.0
2021-02-01 14:00:00,87.34,87.34,87.31,87.31,289295.0,76.8594,76.8594,76.833,76.833,289295.0
2021-02-01 14:30:00,87.31,87.34,87.28,87.31,671169.0,76.833,76.8594,76.8066,76.833,671169.0
2021-02-01 15:00:00,87.32,87.35,87.31,87.33,392512.0,76.8418,76.8682,76.833,76.8506,392512.0
2021-02-01 15:30:00,87.33,87.36,87.32,87.32,590537.0,76.8506,76.877,76.8418,76.8418,590537.0
2021-02-02 09:30:00,87.21,87.22,87.17,87.19,277895.0,76.745,76.7538,76.7098,76.7274,277895.0
2021-02-02 10:00:00,87.18,87.21,87.17,87.17,314387.0,76.7186,76.745,76.7098,76.7098,314387.0
2021-02-02 10:30:00,87.17,87.2,87.17,87.17,387150.0,76.7098,76.7362,76.7098,76.7098,387150.0
2021-02-02 11:00:00,87.17,87.22,87.17,87.22,510340.0,76.7098,76.7538,76.7098,76.7538,510340.0
2021-02-02 11:30:00,87.21,87.22,87.17,87.2,314364.0,76.745,76.7538,76.7098,76.7362,314364.0
2021-02-02 12:00:00,87.19,87.22,87.19,87.22,349650.0,76.7274,76.7538,76.7274,76.7538,349650.0
2021-02-02 12:30:00,87.22,87.22,87.19,87.19,267729.0,76.7538,76.7538,76.7274,76.7274,267729.0
2021-02-02 13:00:00,87.2,87.22,87.19,87.2,420434.0,76.7362,76.7538,76.7274,76.7362,420434.0
2021-02-02 13:30:00,87.2,87.22,87.2,87.2,249750.0,76.7362,76.7538,76.7362,76.7362,249750.0
2021-02-02 14:00:00,87.2,87.21,87.19,87.19,300796.0,76.7362,76.745,76.7274,76.7274,300796.0
2021-02-02 14:30:00,87.19,87.24,87.19,87.21,273456.0,76.7274,76.7714,76.7274,76.745,273456.0
2021-02-02 15:00:00,87.2,87.23,87.2,87.22,221710.0,76.7362,76.7626,76.7362,76.7538,221710.0
2021-02-02 15:30:00,87.23,87.23,87.2,87.2,290698.0,76.7626,76.7626,76.7362,76.7362,290698.0
2021-02-03 09:30:00,87.15,87.17,87.1,87.1,596742.0,76.6922,76.7098,76.6482,76.6482,596742.0
2021-02-03 10:00:00,87.11,87.16,87.08,87.15,351843.0,76.657,76.701,76.6306,76.6922,351843.0
2021-02-03 10:30:00,87.15,87.15,87.08,87.1,219244.0,76.6922,76.6922,76.6306,76.6482,219244.0
2021-02-03 11:00:00,87.11,87.15,87.1,87.15,301491.0,76.657,76.6922,76.6482,76.6922,301491.0
2021-02-03 11:30:00,87.14,87.16,87.09,87.1,219735.0,76.6834,76.701,76.6394,76.6482,219735.0
2021-02-03 12:00:00,87.1,87.12,87.09,87.09,190136.0,76.6482,76.6658,76.6394,76.6394,190136.0
2021-02-03 12:30:00,87.09,87.1,87.06,87.08,286642.0,76.6394,76.6482,76.613,76.6306,286642.0
2021-02-03 13:00:00,87.08,87.12,87.07,87.11,309454.0,76.6306,76.6658,76.6218,76.657,309454.0
2021-02-03 13:30:00,87.11,87.11,87.1,87.1,197905.0,76.657,76.657,76.6482,76.6482,197905.0
2021-02-03 14:00:00,87.1,87.12,87.09,87.09,442188.0,76.6482,76.6658,76.6394,76.6394,442188.0
2021-02-03 14:30:00,87.09,87.12,87.09,87.1,293134.0,76.6394,76.6658,76.6394,76.6482,293134.0
2021-02-03 15:00:00,87.1,87.11,87.08,87.1,258892.0,76.6482,76.657,76.6306,76.6482,258892.0
2021-02-03 15:30:00,87.1,87.11,87.07,87.07,361233.0,76.6482,76.657,76.6218,76.6218,361233.0
2021-02-04 09:30:00,87.02,87.05,86.94,86.98,678311.0,76.5778,76.6042,76.5074,76.5426,678311.0
2021-02-04 10:00:00,86.98,87.03,86.96,87.01,408627.0,76.5426,76.5866,76.525,76.569,408627.0
2021-02-04 10:30:00,87.02,87.08,87.01,87.05,329207.0,76.5778,76.6306,76.569,76.6042,329207.0
2021-02-04 11:00:00,87.05,87.07,87.03,87.05,308884.0,76.6042,76.6218,76.5866,76.6042,308884.0
2021-02-04 11:30:00,87.05,87.09,87.04,87.06,403312.0,76.6042,76.6394,76.5954,76.613,403312.0
2021-02-04 12:00:00,87.06,87.08,87.05,87.06,342888.0,76.613,76.6306,76.6042,76.613,342888.0
2021-02-04 12:30:00,87.06,87.07,87.05,87.06,195547.0,76.613,76.6218,76.6042,76.613,195547.0
2021-02-04 13:00:00,87.06,87.08,87.05,87.08,175209.0,76.613,76.6306,76.6042,76.6306,175209.0
2021-02-04 13:30:00,87.08,87.1,87.07,87.1,182617.0,76.6306,76.6482,76.6218,76.6482,182617.0
2021-02-04 14:00:00,87.1,87.1,87.08,87.1,456577.0,76.6482,76.6482,76.6306,76.6482,456577.0
2021-02-04 14:30:00,87.1,87.11,87.09,87.11,184780.0,76.6482,76.657,76.6394,76.657,184780.0
2021-02-04 15:00:00,87.11,87.11,87.1,87.11,335158.0,76.657,76.657,76.6482,76.657,335158.0
2021-02-04 15:30:00,87.11,87.11,87.08,87.09,347842.0,76.657,76.657,76.6306,76.6394,347842.0
2021-02-05 09:30:00,87.08,87.13,87.06,87.1,407097.0,76.6306,76.6746,76.613,76.6482,407097.0
2021-02-05 10:00:00,87.1,87.12,87.06,87.09,339403.0,76.6482,76.6658,76.613,76.6394,339403.0
2021-02-05 10:30:00,87.09,87.1,87.02,87.06,329402.0,76.6394,76.6482,76.5778,76.613,329402.0
2021-02-05 11:00:00,87.05,87.08,87.02,87.04,329463.0,76.6042,76.6306,76.5778,76.5954,329463.0
2021-02-05 11:30:00,87.04,87.11,87.03,87.09,445762.0,76.5954,76.657,76.5866,76.6394,445762.0
2021-02-05 12:00:00,87.09,87.1,87.06,87.06,343285.0,76.6394,76.6482,76.613,76.613,343285.0
2021-02-05 12:30:00,87.06,87.07,87.04,87.05,175430.0,76.613,76.6218,76.5954,76.6042,175430.0
2021-02-05 13:00:00,87.05,87.07,87.04,87.06,296747.0,76.6042,76.6218,76.5954,76.613,296747.0
2021-02-05 13:30:00,87.06,87.06,87.05,87.06,278253.0,76.613,76.613,76.6042,76.613,278253.0
2021-02-05 14:00:00,87.06,87.06,87.03,87.04,204651.0,76.613,76.613,76.5866,76.5954,204651.0
2021-02-05 14:30:00,87.03,87.04,86.99,86.99,399129.0,76.5866,76.5954,76.5514,76.5514,399129.0
2021-02-05 15:00:00,86.99,87.0,86.97,86.99,374993.0,76.5514,76.5602,76.5338,76.5514,374993.0
2021-02-05 15:30:00,86.98,86.99,86.95,86.95,253318.0,76.5426,76.5514,76.5162,76.5162,253318.0
2021-02-08 09:30:00,86.97,86.98,86.94,86.95,978337.0,76.5338,76.5426,76.5074,76.5162,978337.0
2021-02-08 10:00:00,86.95,87.0,86.95,87.0,386169.0,76.5162,76.5602,76.5162,76.5602,386169.0
2021-02-08 10:30:00,87.0,87.06,86.96,87.05,466745.0,76.5602,76.613,76.525,76.6042,466745.0
2021-02-08 11:00:00,87.04,87.09,87.04,87.09,317797.0,76.5954,76.6394,76.5954,76.6394,317797.0
2021-02-08 11:30:00,87.08,87.12,87.08,87.11,503004.0,76.6306,76.6658,76.6306,76.657,503004.0
2021-02-08 12:00:00,87.12,87.12,87.09,87.11,230609.0,76.6658,76.6658,76.6394,76.657,230609.0
2021-02-08 12:30:00,87.11,87.11,87.07,87.09,286681.0,76.657,76.657,76.6218,76.6394,286681.0
2021-02-08 13:00:00,87.09,87.09,87.07,87.08,289640.0,76.6394,76.6394,76.6218,76.6306,289640.0
2021-02-08 13:30:00,87.08,87.09,87.07,87.09,381623.0,76.6306,76.6394,76.6218,76.6394,381623.0
2021-02-08 14:00:00,87.09,87.09,87.08,87.09,297622.0,76.6394,76.6394,76.6306,76.6394,297622.0
2021-02-08 14:30:00,87.08,87.09,87.08,87.08,242913.0,76.6306,76.6394,76.6306,76.6306,242913.0
2021-02-08 15:00:00,87.09,87.09,87.04,87.05,366866.0,76.6394,76.6394,76.5954,76.6042,366866.0
2021-02-08 15:30:00,87.05,87.06,87.01,87.06,523333.0,76.6042,76.613,76.569,76.613,523333.0
2021-02-09 09:30:00,87.06,87.14,87.06,87.11,390128.0,76.613,76.6834,76.613,76.657,390128.0
2021-02-09 10:00:00,87.1,87.13,87.08,87.09,376015.0,76.6482,76.6746,76.6306,76.6394,376015.0
2021-02-09 10:30:00,87.08,87.1,87.07,87.09,372110.0,76.6306,76.6482,76.6218,76.6394,372110.0
2021-02-09 11:00:00,87.08,87.11,87.07,87.11,396097.0,76.6306,76.657,76.6218,76.657,396097.0
2021-02-09 11:30:00,87.11,87.11,87.09,87.11,290155.0,76.657,76.657,76.6394,76.657,290155.0
2021-02-09 12:00:00,87.1,87.11,87.09,87.09,442401.0,76.6482,76.657,76.6394,76.6394,442401.0
2021-02-09 12:30:00,87.09,87.1,87.08,87.09,204815.0,76.6394,76.6482,76.6306,76.6394,204815.0
2021-02-09 13:00:00,87.09,87.1,87.07,87.09,187480.0,76.6394,76.6482,76.6218,76.6394,187480.0
2021-02-09 13:30:00,87.09,87.1,87.06,87.06,296457.0,76.6394,76.6482,76.613,76.613,296457.0
2021-02-09 14:00:00,87.06,87.07,87.03,87.04,317163.0,76.613,76.6218,76.5866,76.5954,317163.0
2021-02-09 14:30:00,87.04,87.04,87.02,87.04,228044.0,76.5954,76.5954,76.5778,76.5954,228044.0
2021-02-09 15:00:00,87.04,87.04,87.01,87.04,307190.0,76.5954,76.5954,76.569,76.5954,307190.0
2021-02-09 15:30:00,87.03,87.05,87.01,87.02,463942.0,76.5866,76.6042,76.569,76.5778,463942.0
2021-02-10 09:30:00,87.12,87.13,87.07,87.13,286033.0,76.6658,76.6746,76.6218,76.6746,286033.0
2021-02-10 10:00:00,87.13,87.14,87.11,87.14,292607.0,76.6746,76.6834,76.657,76.6834,292607.0
2021-02-10 10:30:00,87.14,87.14,87.1,87.11,331096.0,76.6834,76.6834,76.6482,76.657,331096.0
2021-02-10 11:00:00,87.12,87.12,87.09,87.12,304104.0,76.6658,76.6658,76.6394,76.6658,304104.0
2021-02-10 11:30:00,87.12,87.12,87.1,87.1,265429.0,76.6658,76.6658,76.6482,76.6482,265429.0
2021-02-10 12:00:00,87.11,87.13,87.1,87.11,224070.0,76.657,76.6746,76.6482,76.657,224070.0
2021-02-10 12:30:00,87.12,87.13,87.1,87.11,197812.0,76.6658,76.6746,76.6482,76.657,197812.0
2021-02-10 13:00:00,87.1,87.12,87.09,87.12,192582.0,76.6482,76.6658,76.6394,76.6658,192582.0
2021-02-10 13:30:00,87.12,87.14,87.11,87.14,225138.0,76.6658,76.6834,76.657,76.6834,225138.0
2021-02-10 14:00:00,87.14,87.14,87.12,87.13,258410.0,76.6834,76.6834,76.6658,76.6746,258410.0
2021-02-10 14:30:00,87.13,87.15,87.12,87.14,316468.0,76.6746,76.6922,76.6658,76.6834,316468.0
2021-02-10 15:00:00,87.14,87.16,87.12,87.15,329224.0,76.6834,76.701,76.6658,76.6922,329224.0
2021-02-10 15:30:00,87.15,87.16,87.14,87.15,318162.0,76.6922,76.701,76.6834,76.6922,318162.0
2021-02-11 09:30:00,87.19,87.19,87.12,87.16,432301.0,76.7274,76.7274,76.6658,76.701,432301.0
2021-02-11 10:00:00,87.16,87.17,87.14,87.15,253307.0,76.701,76.7098,76.6834,76.6922,253307.0
2021-02-11 10:30:00,87.15,87.18,87.14,87.15,451491.0,76.6922,76.7186,76.6834,76.6922,451491.0
2021-02-11 11:00:00,87.15,87.15,87.11,87.11,263427.0,76.6922,76.6922,76.657,76.657,263427.0
2021-02-11 11:30:00,87.12,87.12,87.08,87.11,275785.0,76.6658,76.6658,76.6306,76.657,275785.0
2021-02-11 12:00:00,87.11,87.14,87.1,87.12,270501.0,76.657,76.6834,76.6482,76.6658,270501.0
2021-02-11 12:30:00,87.13,87.14,87.11,87.11,323888.0,76.6746,76.6834,76.657,76.657,323888.0
2021-02-11 13:00:00,87.12,87.13,87.04,87.06,312930.0,76.6658,76.6746,76.5954,76.613,312930.0
2021-02-11 13:30:00,87.06,87.08,87.02,87.03,220715.0,76.613,76.6306,76.5778,76.5866,220715.0
2021-02-11 14:00:00,87.04,87.06,87.03,87.05,282383.0,76.5954,76.613,76.5866,76.6042,282383.0
2021-02-11 14:30:00,87.05,87.08,87.04,87.06,268147.0,76.6042,76.6306,76.5954,76.613,268147.0
2021-02-11 15:00:00,87.05,87.07,87.04,87.05,261614.0,76.6042,76.6218,76.5954,76.6042,261614.0
2021-02-11 15:30:00,87.05,87.08,87.05,87.05,736691.0,76.6042,76.6306,76.6042,76.6042,736691.0
2021-02-12 09:30:00,86.93,86.94,86.84,86.87,343562.0,76.4986,76.5074,76.4194,76.4458,343562.0
2021-02-12 10:00:00,86.87,86.94,86.85,86.9,311836.0,76.4458,76.5074,76.4282,76.4722,311836.0
2021-02-12 10:30:00,86.9,86.95,86.87,86.94,309735.0,76.4722,76.5162,76.4458,76.5074,309735.0
2021-02-12 11:00:00,86.94,86.97,86.93,86.95,359252.0,76.5074,76.5338,76.4986,76.5162,359252.0
2021-02-12 11:30:00,86.95,86.96,86.91,86.94,289995.0,76.5162,76.525,76.481,76.5074,289995.0
2021-02-12 12:00:00,86.94,86.94,86.9,86.91,239495.0,76.5074,76.5074,76.4722,76.481,239495.0
2021-02-12 12:30:00,86.91,86.92,86.87,86.88,353288.0,76.481,76.4898,76.4458,76.4546,353288.0
2021-02-12 13:00:00,86.88,86.91,86.87,86.89,311087.0,76.4546,76.481,76.4458,76.4634,311087.0
2021-02-12 13:30:00,86.89,86.9,86.87,86.88,232587.0,76.4634,76.4722,76.4458,76.4546,232587.0
2021-02-12 14:00:00,86.88,86.89,86.86,86.87,336240.0,76.4546,76.4634,76.437,76.4458,336240.0
2021-02-12 14:30:00,86.87,86.88,86.85,86.86,279032.0,76.4458,76.4546,76.4282,76.437,279032.0
2021-02-12 15:00:00,86.85,86.86,86.83,86.84,378115.0,76.4282,76.437,76.4106,76.4194,378115.0
2021-02-12 15:30:00,86.84,86.84,86.81,86.84,562683.0,76.4194,76.4194,76.393,76.4194,562683.0
2021-02-16 09:30:00,86.56,86.58,86.53,86.55,817855.0,76.173,76.1906,76.1466,76.1642,817855.0
2021-02-16 10:00:00,86.55,86.57,86.52,86.54,473377.0,76.1642,76.1818,76.1378,76.1554,473377.0
2021-02-16 10:30:00,86.53,86.55,86.48,86.49,583655.0,76.1466,76.1642,76.1026,76.1114,583655.0
2021-02-16 11:00:00,86.49,86.49,86.43,86.43,521463.0,76.1114,76.1114,76.0586,76.0586,521463.0
2021-02-16 11:30:00,86.43,86.48,86.43,86.47,488973.0,76.0586,76.1026,76.0586,76.0938,488973.0
2021-02-16 12:00:00,86.46,86.5,86.45,86.48,467381.0,76.085,76.1202,76.0762,76.1026,467381.0
2021-02-16 12:30:00,86.48,86.5,86.47,86.47,282241.0,76.1026,76.1202,76.0938,76.0938,282241.0
2021-02-16 13:00:00,86.47,86.48,86.46,86.47,220898.0,76.0938,76.1026,76.085,76.0938,220898.0
2021-02-16 13:30:00,86.47,86.48,86.46,86.46,239548.0,76.0938,76.1026,76.085,76.085,239548.0
2021-02-16 14:00:00,86.46,86.47,86.45,86.47,298609.0,76.085,76.0938,76.0762,76.0938,298609.0
2021-02-16 14:30:00,86.46,86.47,86.42,86.42,215940.0,76.085,76.0938,76.0498,76.0498,215940.0
2021-02-16 15:00:00,86.42,86.45,86.42,86.44,789839.0,76.0498,76.0762,76.0498,76.0674,789839.0
2021-02-16 15:30:00,86.44,86.44,86.41,86.42,984228.0,76.0674,76.0674,76.041,76.0498,984228.0
2021-02-17 09:30:00,86.58,86.62,86.53,86.56,695066.0,76.1906,76.2258,76.1466,76.173,695066.0
2021-02-17 10:00:00,86.55,86.6,86.52,86.59,345748.0,76.1642,76.2082,76.1378,76.1994,345748.0
2021-02-17 10:30:00,86.58,86.61,86.53,86.54,340682.0,76.1906,76.217,76.1466,76.1554,340682.0
2021-02-17 11:00:00,86.54,86.61,86.53,86.56,282202.0,76.1554,76.217,76.1466,76.173,282202.0
2021-02-17 11:30:00,86.56,86.59,86.56,86.58,281030.0,76.173,76.1994,76.173,76.1906,281030.0
2021-02-17 12:00:00,86.58,86.61,86.57,86.58,178079.0,76.1906,76.217,76.1818,76.1906,178079.0
2021-02-17 12:30:00,86.58,86.59,86.56,86.58,319211.0,76.1906,76.1994,76.173,76.1906,319211.0
2021-02-17 13:00:00,86.58,86.61,86.49,86.53,647789.0,76.1906,76.217,76.1114,76.1466,647789.0
2021-02-17 13:30:00,86.53,86.56,86.5,86.53,477497.0,76.1466,76.173,76.1202,76.1466,477497.0
2021-02-17 14:00:00,86.53,86.55,86.5,86.54,264488.0,76.1466,76.1642,76.1202,76.1554,264488.0
2021-02-17 14:30:00,86.54,86.57,86.51,86.53,442052.0,76.1554,76.1818,76.129,76.1466,442052.0
2021-02-17 15:00:00,86.53,86.57,86.53,86.56,345144.0,76.1466,76.1818,76.1466,76.173,345144.0
2021-02-17 15:30:00,86.56,86.61,86.55,86.61,359048.0,76.173,76.217,76.1642,76.217,359048.0
2021-02-18 09:30:00,86.53,86.53,86.44,86.45,443869.0,76.1466,76.1466,76.0674,76.0762,443869.0
2021-02-18 10:00:00,86.45,86.46,86.42,86.46,352662.0,76.0762,76.085,76.0498,76.085,352662.0
2021-02-18 10:30:00,86.45,86.56,86.45,86.56,289609.0,76.0762,76.173,76.0762,76.173,289609.0
2021-02-18 11:00:00,86.56,86.58,86.53,86.56,266400.0,76.173,76.1906,76.1466,76.173,266400.0
2021-02-18 11:30:00,86.56,86.59,86.53,86.58,387006.0,76.173,76.1994,76.1466,76.1906,387006.0
2021-02-18 12:00:00,86.58,86.59,86.55,86.56,198819.0,76.1906,76.1994,76.1642,76.173,198819.0
2021-02-18 12:30:00,86.56,86.58,86.55,86.56,287986.0,76.173,76.1906,76.1642,76.173,287986.0
2021-02-18 13:00:00,86.56,86.58,86.52,86.57,407514.0,76.173,76.1906,76.1378,76.1818,407514.0
2021-02-18 13:30:00,86.57,86.58,86.53,86.56,336118.0,76.1818,76.1906,76.1466,76.173,336118.0
2021-02-18 14:00:00,86.57,86.6,86.56,86.58,282123.0,76.1818,76.2082,76.173,76.1906,282123.0
2021-02-18 14:30:00,86.58,86.58,86.54,86.56,311359.0,76.1906,76.1906,76.1554,76.173,311359.0
2021-02-18 15:00:00,86.55,86.56,86.55,86.56,366633.0,76.1642,76.173,76.1642,76.173,366633.0
2021-02-18 15:30:00,86.56,86.57,86.54,86.56,312176.0,76.173,76.1818,76.1554,76.173,312176.0
2021-02-19 09:30:00,86.43,86.45,86.4,86.41,245408.0,76.0586,76.0762,76.0322,76.041,245408.0
2021-02-19 10:00:00,86.41,86.41,86.32,86.33,337079.0,76.041,76.041,75.9618,75.9706,337079.0
2021-02-19 10:30:00,86.33,86.36,86.31,86.34,411947.0,75.9706,75.997,75.953,75.9794,411947.0
2021-02-19 11:00:00,86.34,86.38,86.33,86.34,361397.0,75.9794,76.0146,75.9706,75.9794,361397.0
2021-02-19 11:30:00,86.34,86.35,86.3,86.31,251733.0,75.9794,75.9882,75.9442,75.953,251733.0
2021-02-19 12:00:00,86.31,86.31,86.25,86.28,249759.0,75.953,75.953,75.9002,75.9266,249759.0
2021-02-19 12:30:00,86.28,86.3,86.25,86.29,202986.0,75.9266,75.9442,75.9002,75.9354,202986.0
2021-02-19 13:00:00,86.29,86.29,86.2,86.23,234744.0,75.9354,75.9354,75.8562,75.8826,234744.0
2021-02-19 13:30:00,86.23,86.26,86.21,86.25,217669.0,75.8826,75.909,75.865,75.9002,217669.0
2021-02-19 14:00:00,86.26,86.27,86.24,86.26,285151.0,75.909,75.9178,75.8914,75.909,285151.0
2021-02-19 14:30:00,86.26,86.27,86.25,86.26,329115.0,75.909,75.9178,75.9002,75.909,329115.0
2021-02-19 15:00:00,86.26,86.27,86.24,86.27,274840.0,75.909,75.9178,75.8914,75.9178,274840.0
2021-02-19 15:30:00,86.27,86.28,86.24,86.25,389625.0,75.9178,75.9266,75.8914,75.9002,389625.0
2021-02-22 09:30:00,86.19,86.29,86.16,86.22,772100.0,75.8474,75.9354,75.821,75.8738,772100.0
2021-02-22 10:00:00,86.22,86.25,86.16,86.24,302884.0,75.8738,75.9002,75.821,75.8914,302884.0
2021-02-22 10:30:00,86.23,86.26,86.2,86.21,373527.0,75.8826,75.909,75.8562,75.865,373527.0
2021-02-22 11:00:00,86.21,86.22,86.15,86.17,364230.0,75.865,75.8738,75.8122,75.8298,364230.0
2021-02-22 11:30:00,86.17,86.2,86.14,86.17,289674.0,75.8298,75.8562,75.8034,75.8298,289674.0
2021-02-22 12:00:00,86.17,86.17,86.12,86.13,259573.0,75.8298,75.8298,75.7858,75.7946,259573.0
2021-02-22 12:30:00,86.13,86.14,86.11,86.12,214237.0,75.7946,75.8034,75.777,75.7858,214237.0
2021-02-22 13:00:00,86.11,86.14,86.09,86.12,344116.0,75.777,75.8034,75.7594,75.7858,344116.0
2021-02-22 13:30:00,86.13,86.13,86.07,86.08,302986.0,75.7946,75.7946,75.7418,75.7506,302986.0
2021-02-22 14:00:00,86.08,86.1,86.07,86.08,313041.0,75.7506,75.7682,75.7418,75.7506,313041.0
2021-02-22 14:30:00,86.08,86.09,86.05,86.06,327821.0,75.7506,75.7594,75.7242,75.733,327821.0
2021-02-22 15:00:00,86.06,86.06,86.0,86.02,367149.0,75.733,75.733,75.6802,75.6978,367149.0
2021-02-22 15:30:00,86.02,86.02,86.0,86.01,320781.0,75.6978,75.6978,75.6802,75.689,320781.0
2021-02-23 09:30:00,85.87,86.0,85.86,85.93,1528435.0,75.5658,75.6802,75.557,75.6186,1528435.0
2021-02-23 10:00:00,85.92,85.97,85.82,85.96,650359.0,75.6098,75.6538,75.5218,75.645,650359.0
2021-02-23 10:30:00,85.97,86.05,85.94,86.0,552280.0,75.6538,75.7242,75.6274,75.6802,552280.0
2021-02-23 11:00:00,86.0,86.0,85.93,85.98,343083.0,75.6802,75.6802,75.6186,75.6626,343083.0
2021-02-23 11:30:00,85.98,86.0,85.94,85.97,274816.0,75.6626,75.6802,75.6274,75.6538,274816.0
2021-02-23 12:00:00,85.97,86.0,85.93,85.94,308891.0,75.6538,75.6802,75.6186,75.6274,308891.0
2021-02-23 12:30:00,85.94,85.98,85.91,85.93,347418.0,75.6274,75.6626,75.601,75.6186,347418.0
2021-02-23 13:00:00,85.93,85.99,85.92,85.98,292978.0,75.6186,75.6714,75.6098,75.6626,292978.0
2021-02-23 13:30:00,85.98,86.0,85.96,85.97,415466.0,75.6626,75.6802,75.645,75.6538,415466.0
2021-02-23 14:00:00,85.97,86.0,85.96,85.98,395375.0,75.6538,75.6802,75.645,75.6626,395375.0
2021-02-23 14:30:00,85.98,86.0,85.97,85.98,280763.0,75.6626,75.6802,75.6538,75.6626,280763.0
2021-02-23 15:00:00,85.98,86.01,85.98,85.98,350288.0,75.6626,75.689,75.6626,75.6626,350288.0
2021-02-23 15:30:00,85.98,86.0,85.98,85.99,484921.0,75.6626,75.6802,75.6626,75.6714,484921.0
2021-02-24 09:30:00,85.68,85.7,85.62,85.63,622466.0,75.3986,75.4162,75.3458,75.3546,622466.0
2021-02-24 10:00:00,85.64,85.79,85.63,85.75,522148.0,75.3634,75.4954,75.3546,75.4602,522148.0
2021-02-24 10:30:00,85.75,85.83,85.72,85.83,343711.0,75.4602,75.5306,75.4338,75.5306,343711.0
2021-02-24 11:00:00,85.83,85.9,85.78,85.87,295305.0,75.5306,75.5922,75.4866,75.5658,295305.0
2021-02-24 11:30:00,85.87,85.92,85.85,85.92,413972.0,75.5658,75.6098,75.5482,75.6098,413972.0
2021-02-24 12:00:00,85.92,85.96,85.89,85.94,292449.0,75.6098,75.645,75.5834,75.6274,292449.0
2021-02-24 12:30:00,85.95,85.99,85.93,85.96,268210.0,75.6362,75.6714,75.6186,75.645,268210.0
2021-02-24 13:00:00,85.96,85.98,85.9,85.97,256430.0,75.645,75.6626,75.5922,75.6538,256430.0
2021-02-24 13:30:00,85.98,85.98,85.89,85.9,305110.0,75.6626,75.6626,75.5834,75.5922,305110.0
2021-02-24 14:00:00,85.9,85.97,85.88,85.95,323585.0,75.5922,75.6538,75.5746,75.6362,323585.0
2021-02-24 14:30:00,85.95,85.96,85.88,85.91,328404.0,75.6362,75.645,75.5746,75.601,328404.0
2021-02-24 15:00:00,85.9,85.96,85.9,85.94,287470.0,75.5922,75.645,75.5922,75.6274,287470.0
2021-02-24 15:30:00,85.93,85.96,85.92,85.94,467969.0,75.6186,75.645,75.6098,75.6274,467969.0
2021-02-25 09:30:00,85.6,85.66,85.51,85.52,431126.0,75.3282,75.381,75.249,75.2578,431126.0
2021-02-25 10:00:00,85.51,85.54,85.47,85.5,463959.0,75.249,75.2754,75.2138,75.2402,463959.0
2021-02-25 10:30:00,85.5,85.52,85.34,85.44,641001.0,75.2402,75.2578,75.0994,75.1874,641001.0
2021-02-25 11:00:00,85.44,85.53,85.43,85.49,529388.0,75.1874,75.2666,75.1786,75.2314,529388.0
2021-02-25 11:30:00,85.48,85.53,85.43,85.49,437550.0,75.2226,75.2666,75.1786,75.2314,437550.0
2021-02-25 12:00:00,85.5,85.54,85.4,85.41,485101.0,75.2402,75.2754,75.1522,75.161,485101.0
2021-02-25 12:30:00,85.42,85.44,85.31,85.31,303254.0,75.1698,75.1874,75.073,75.073,303254.0
2021-02-25 13:00:00,85.31,85.34,84.92,85.3,2176503.0,75.073,75.0994,74.7298,75.0642,2176503.0
2021-02-25 13:30:00,85.3,85.44,85.21,85.44,559330.0,75.0642,75.1874,74.985,75.1874,559330.0
2021-02-25 14:00:00,85.44,85.46,85.37,85.39,873075.0,75.1874,75.205,75.1258,75.1434,873075.0
2021-02-25 14:30:00,85.38,85.45,85.27,85.29,992501.0,75.1346,75.1962,75.0378,75.0554,992501.0
2021-02-25 15:00:00,85.28,85.39,85.1,85.21,714669.0,75.0466,75.1434,74.8882,74.985,714669.0
2021-02-25 15:30:00,85.2,85.24,85.07,85.17,1037117.0,74.9762,75.0114,74.8618,74.9498,1037117.0
2021-02-26 09:30:00,85.56,85.57,85.37,85.38,536180.0,75.293,75.3018,75.1258,75.1346,536180.0
2021-02-26 10:00:00,85.37,85.44,85.29,85.32,666817.0,75.1258,75.1874,75.0554,75.0818,666817.0
2021-02-26 10:30:00,85.32,85.45,85.3,85.4,683027.0,75.0818,75.1962,75.0642,75.1522,683027.0
2021-02-26 11:00:00,85.41,85.44,85.33,85.35,650974.0,75.161,75.1874,75.0906,75.1082,650974.0
2021-02-26 11:30:00,85.34,85.42,85.31,85.39,603641.0,75.0994,75.1698,75.073,75.1434,603641.0
2021-02-26 12:00:00,85.4,85.44,85.38,85.43,388506.0,75.1522,75.1874,75.1346,75.1786,388506.0
2021-02-26 12:30:00,85.44,85.57,85.4,85.54,380288.0,75.1874,75.3018,75.1522,75.2754,380288.0
2021-02-26 13:00:00,85.55,85.64,85.54,85.62,400754.0,75.2842,75.3634,75.2754,75.3458,400754.0
2021-02-26 13:30:00,85.62,85.63,85.56,85.61,789864.0,75.3458,75.3546,75.293,75.337,789864.0
2021-02-26 14:00:00,85.61,85.68,85.58,85.68,317317.0,75.337,75.3986,75.3106,75.3986,317317.0
2021-02-26 14:30:00,85.67,85.7,85.57,85.59,556323.0,75.3898,75.4162,75.3018,75.3194,556323.0
2021-02-26 15:00:00,85.59,85.7,85.57,85.68,458862.0,75.3194,75.4162,75.3018,75.3986,458862.0
2021-02-26 15:30:00,85.69,85.94,85.66,85.94,1739127.0,75.4074,75.6274,75.381,75.6274,1739127.0
2021-03-01 09:30:00,85.61,85.69,85.58,85.62,448420.0,75.4501,75.5206,75.4237,75.4589,448420.0
2021-03-01 10:00:00,85.62,85.75,85.57,85.69,412498.0,75.4589,75.5735,75.4149,75.5206,412498.0
2021-03-01 10:30:00,85.68,85.69,85.58,85.59,956360.0,75.5118,75.5206,75.4237,75.4325,956360.0
2021-03-01 11:00:00,85.59,85.64,85.58,85.59,603869.0,75.4325,75.4766,75.4237,75.4325,603869.0
2021-03-01 11:30:00,85.59,85.6,85.54,85.56,482231.0,75.4325,75.4413,75.3884,75.4061,482231.0
2021-03-01 12:00:00,85.57,85.63,85.57,85.58,341700.0,75.4149,75.4678,75.4149,75.4237,341700.0
2021-03-01 12:30:00,85.57,85.61,85.56,85.59,440687.0,75.4149,75.4501,75.4061,75.4325,440687.0
2021-03-01 13:00:00,85.59,85.59,85.53,85.57,481261.0,75.4325,75.4325,75.3796,75.4149,481261.0
2021-03-01 13:30:00,85.57,85.62,85.56,85.58,462084.0,75.4149,75.4589,75.4061,75.4237,462084.0
2021-03-01 14:00:00,85.57,85.59,85.56,85.57,440362.0,75.4149,75.4325,75.4061,75.4149,440362.0
2021-03-01 14:30:00,85.58,85.62,85.55,85.58,472855.0,75.4237,75.4589,75.3973,75.4237,472855.0
2021-03-01 15:00:00,85.58,85.6,85.55,85.58,462245.0,75.4237,75.4413,75.3973,75.4237,462245.0
2021-03-01 15:30:00,85.58,85.7,85.57,85.7,802418.0,75.4237,75.5295,75.4149,75.5295,802418.0
2021-03-02 09:30:00,85.65,85.65,85.59,85.62,487565.0,75.4854,75.4854,75.4325,75.4589,487565.0
2021-03-02 10:00:00,85.63,85.69,85.61,85.66,286082.0,75.4678,75.5206,75.4501,75.4942,286082.0
2021-03-02 10:30:00,85.65,85.66,85.6,85.62,350970.0,75.4854,75.4942,75.4413,75.4589,350970.0
2021-03-02 11:00:00,85.62,85.67,85.6,85.67,394328.0,75.4589,75.503,75.4413,75.503,394328.0
2021-03-02 11:30:00,85.66,85.69,85.63,85.67,506600.0,75.4942,75.5206,75.4678,75.503,506600.0
2021-03-02 12:00:00,85.68,85.7,85.67,85.68,235569.0,75.5118,75.5295,75.503,75.5118,235569.0
2021-03-02 12:30:00,85.67,85.68,85.64,85.66,327778.0,75.503,75.5118,75.4766,75.4942,327778.0
2021-03-02 13:00:00,85.66,85.67,85.61,85.62,258273.0,75.4942,75.503,75.4501,75.4589,258273.0
2021-03-02 13:30:00,85.62,85.69,85.62,85.68,395315.0,75.4589,75.5206,75.4589,75.5118,395315.0
2021-03-02 14:00:00,85.69,85.69,85.66,85.69,375166.0,75.5206,75.5206,75.4942,75.5206,375166.0
2021-03-02 14:30:00,85.69,85.7,85.66,85.67,422541.0,75.5206,75.5295,75.4942,75.503,422541.0
2021-03-02 15:00:00,85.67,85.71,85.64,85.67,411321.0,75.503,75.5383,75.4766,75.503,411321.0
2021-03-02 15:30:00,85.67,85.7,85.64,85.69,576940.0,75.503,75.5295,75.4766,75.5206,576940.0
2021-03-03 09:30:00,85.47,85.49,85.36,85.38,506502.0,75.3267,75.3444,75.2298,75.2474,506502.0
2021-03-03 10:00:00,85.39,85.42,85.33,85.39,552211.0,75.2562,75.2827,75.2034,75.2562,552211.0
2021-03-03 10:30:00,85.39,85.42,85.34,85.41,557847.0,75.2562,75.2827,75.2122,75.2739,557847.0
2021-03-03 11:00:00,85.42,85.44,85.39,85.44,454702.0,75.2827,75.3003,75.2562,75.3003,454702.0
2021-03-03 11:30:00,85.44,85.46,85.4,85.42,289699.0,75.3003,75.3179,75.2651,75.2827,289699.0
2021-03-03 12:00:00,85.42,85.44,85.4,85.42,283661.0,75.2827,75.3003,75.2651,75.2827,283661.0
2021-03-03 12:30:00,85.42,85.47,85.41,85.46,320008.0,75.2827,75.3267,75.2739,75.3179,320008.0
2021-03-03 13:00:00,85.45,85.52,85.45,85.47,285672.0,75.3091,75.3708,75.3091,75.3267,285672.0
2021-03-03 13:30:00,85.47,85.5,85.46,85.48,392946.0,75.3267,75.3532,75.3179,75.3356,392946.0
2021-03-03 14:00:00,85.48,85.5,85.46,85.47,302748.0,75.3356,75.3532,75.3179,75.3267,302748.0
2021-03-03 14:30:00,85.47,85.5,85.46,85.47,448738.0,75.3267,75.3532,75.3179,75.3267,448738.0
2021-03-03 15:00:00,85.46,85.49,85.45,85.45,391983.0,75.3179,75.3444,75.3091,75.3091,391983.0
2021-03-03 15:30:00,85.45,85.46,85.38,85.42,988172.0,75.3091,75.3179,75.2474,75.2827,988172.0
2021-03-04 09:30:00,85.46,85.48,85.4,85.42,773799.0,75.3179,75.3356,75.2651,75.2827,773799.0
2021-03-04 10:00:00,85.43,85.46,85.41,85.44,751476.0,75.2915,75.3179,75.2739,75.3003,751476.0
2021-03-04 10:30:00,85.44,85.48,85.42,85.43,559769.0,75.3003,75.3356,75.2827,75.2915,559769.0
2021-03-04 11:00:00,85.43,85.47,85.42,85.42,442632.0,75.2915,75.3267,75.2827,75.2827,442632.0
2021-03-04 11:30:00,85.43,85.45,85.42,85.44,504457.0,75.2915,75.3091,75.2827,75.3003,504457.0
2021-03-04 12:00:00,85.44,85.46,85.15,85.25,736053.0,75.3003,75.3179,75.0447,75.1329,736053.0
2021-03-04 12:30:00,85.25,85.26,85.14,85.18,692071.0,75.1329,75.1417,75.0359,75.0712,692071.0
2021-03-04 13:00:00,85.17,85.21,85.1,85.19,513008.0,75.0624,75.0976,75.0007,75.08,513008.0
2021-03-04 13:30:00,85.19,85.19,85.05,85.06,408841.0,75.08,75.08,74.9566,74.9654,408841.0
2021-03-04 14:00:00,85.06,85.14,85.06,85.11,682957.0,74.9654,75.0359,74.9654,75.0095,682957.0
2021-03-04 14:30:00,85.1,85.15,85.06,85.11,535074.0,75.0007,75.0447,74.9654,75.0095,535074.0
2021-03-04 15:00:00,85.11,85.14,85.09,85.13,514655.0,75.0095,75.0359,74.9918,75.0271,514655.0
2021-03-04 15:30:00,85.13,85.15,85.09,85.13,315649.0,75.0271,75.0447,74.9918,75.0271,315649.0
2021-03-05 09:30:00,85.0,85.02,84.92,85.01,400077.0,74.9125,74.9302,74.842,74.9213,400077.0
2021-03-05 10:00:00,85.02,85.12,85.0,85.05,458586.0,74.9302,75.0183,74.9125,74.9566,458586.0
2021-03-05 10:30:00,85.06,85.09,84.97,84.98,378886.0,74.9654,74.9918,74.8861,74.8949,378886.0
2021-03-05 11:00:00,84.98,85.03,84.93,85.02,447384.0,74.8949,74.939,74.8508,74.9302,447384.0
2021-03-05 11:30:00,85.02,85.03,84.98,85.02,431694.0,74.9302,74.939,74.8949,74.9302,431694.0
2021-03-05 12:00:00,85.02,85.06,85.0,85.06,218822.0,74.9302,74.9654,74.9125,74.9654,218822.0
2021-03-05 12:30:00,85.05,85.06,84.99,85.05,907247.0,74.9566,74.9654,74.9037,74.9566,907247.0
2021-03-05 13:00:00,85.05,85.13,85.03,85.05,477457.0,74.9566,75.0271,74.939,74.9566,477457.0
2021-03-05 13:30:00,85.06,85.1,85.05,85.06,624512.0,74.9654,75.0007,74.9566,74.9654,624512.0
2021-03-05 14:00:00,85.06,85.1,85.04,85.09,410190.0,74.9654,75.0007,74.9478,74.9918,410190.0
2021-03-05 14:30:00,85.09,85.1,85.07,85.07,276033.0,74.9918,75.0007,74.9742,74.9742,276033.0
2021-03-05 15:00:00,85.07,85.1,85.07,85.1,243601.0,74.9742,75.0007,74.9742,75.0007,243601.0
2021-03-05 15:30:00,85.1,85.1,85.06,85.08,661329.0,75.0007,75.0007,74.9654,74.983,661329.0
2021-03-08 09:30:00,84.96,85.0,84.9,84.9,384518.0,74.8773,74.9125,74.8244,74.8244,384518.0
2021-03-08 10:00:00,84.91,84.97,84.9,84.94,345918.0,74.8332,74.8861,74.8244,74.8596,345918.0
2021-03-08 10:30:00,84.95,84.97,84.91,84.92,426065.0,74.8685,74.8861,74.8332,74.842,426065.0
2021-03-08 11:00:00,84.92,84.93,84.88,84.92,340874.0,74.842,74.8508,74.8068,74.842,340874.0
2021-03-08 11:30:00,84.91,84.92,84.85,84.85,363274.0,74.8332,74.842,74.7803,74.7803,363274.0
2021-03-08 12:00:00,84.85,84.86,84.81,84.82,361567.0,74.7803,74.7891,74.7451,74.7539,361567.0
2021-03-08 12:30:00,84.83,84.86,84.81,84.83,580183.0,74.7627,74.7891,74.7451,74.7627,580183.0
2021-03-08 13:00:00,84.82,84.86,84.82,84.84,426107.0,74.7539,74.7891,74.7539,74.7715,426107.0
2021-03-08 13:30:00,84.84,84.85,84.81,84.81,401103.0,74.7715,74.7803,74.7451,74.7451,401103.0
2021-03-08 14:00:00,84.81,84.82,84.8,84.8,298390.0,74.7451,74.7539,74.7363,74.7363,298390.0
2021-03-08 14:30:00,84.81,84.83,84.8,84.81,611985.0,74.7451,74.7627,74.7363,74.7451,611985.0
2021-03-08 15:00:00,84.81,84.81,84.77,84.79,326282.0,74.7451,74.7451,74.7098,74.7274,326282.0
2021-03-08 15:30:00,84.78,84.79,84.71,84.71,485802.0,74.7186,74.7274,74.6569,74.6569,485802.0
2021-03-09 09:30:00,84.93,85.05,84.93,85.04,536485.0,74.8508,74.9566,74.8508,74.9478,536485.0
2021-03-09 10:00:00,85.04,85.07,85.02,85.06,365210.0,74.9478,74.9742,74.9302,74.9654,365210.0
2021-03-09 10:30:00,85.06,85.07,84.95,84.95,337388.0,74.9654,74.9742,74.8685,74.8685,337388.0
2021-03-09 11:00:00,84.95,84.99,84.94,84.99,1380327.0,74.8685,74.9037,74.8596,74.9037,1380327.0
2021-03-09 11:30:00,84.98,84.99,84.96,84.98,282034.0,74.8949,74.9037,74.8773,74.8949,282034.0
2021-03-09 12:00:00,84.97,84.99,84.97,84.98,195785.0,74.8861,74.9037,74.8861,74.8949,195785.0
2021-03-09 12:30:00,84.99,84.99,84.97,84.98,136686.0,74.9037,74.9037,74.8861,74.8949,136686.0
2021-03-09 13:00:00,84.97,85.04,84.97,85.03,287409.0,74.8861,74.9478,74.8861,74.939,287409.0
2021-03-09 13:30:00,85.03,85.04,85.01,85.02,189925.0,74.939,74.9478,74.9213,74.9302,189925.0
2021-03-09 14:00:00,85.01,85.04,85.0,85.02,664261.0,74.9213,74.9478,74.9125,74.9302,664261.0
2021-03-09 14:30:00,85.01,85.03,85.0,85.02,274889.0,74.9213,74.939,74.9125,74.9302,274889.0
2021-03-09 15:00:00,85.02,85.03,85.0,85.02,340818.0,74.9302,74.939,74.9125,74.9302,340818.0
2021-03-09 15:30:00,85.02,85.03,84.99,84.99,892935.0,74.9302,74.939,74.9037,74.9037,892935.0
2021-03-10 09:30:00,85.07,85.12,85.03,85.07,379766.0,74.9742,75.0183,74.939,74.9742,379766.0
2021-03-10 10:00:00,85.06,85.1,85.05,85.07,495258.0,74.9654,75.0007,74.9566,74.9742,495258.0
2021-03-10 10:30:00,85.08,85.1,85.04,85.09,349129.0,74.983,75.0007,74.9478,74.9918,349129.0
2021-03-10 11:00:00,85.09,85.1,85.06,85.08,345678.0,74.9918,75.0007,74.9654,74.983,345678.0
2021-03-10 11:30:00,85.08,85.1,85.05,85.09,256036.0,74.983,75.0007,74.9566,74.9918,256036.0
2021-03-10 12:00:00,85.09,85.12,85.09,85.12,243096.0,74.9918,75.0183,74.9918,75.0183,243096.0
2021-03-10 12:30:00,85.11,85.15,85.1,85.14,233253.0,75.0095,75.0447,75.0007,75.0359,233253.0
2021-03-10 13:00:00,85.15,85.19,85.08,85.19,382397.0,75.0447,75.08,74.983,75.08,382397.0
2021-03-10 13:30:00,85.19,85.2,85.14,85.18,192125.0,75.08,75.0888,75.0359,75.0712,192125.0
2021-03-10 14:00:00,85.18,85.21,85.15,85.2,235964.0,75.0712,75.0976,75.0447,75.0888,235964.0
2021-03-10 14:30:00,85.19,85.2,85.15,85.18,305944.0,75.08,75.0888,75.0447,75.0712,305944.0
2021-03-10 15:00:00,85.18,85.19,85.15,85.16,410737.0,75.0712,75.08,75.0447,75.0535,410737.0
2021-03-10 15:30:00,85.16,85.17,85.13,85.14,686202.0,75.0535,75.0624,75.0271,75.0359,686202.0
2021-03-11 09:30:00,85.14,85.16,85.1,85.12,515470.0,75.0359,75.0535,75.0007,75.0183,515470.0
2021-03-11 10:00:00,85.11,85.14,85.04,85.07,533909.0,75.0095,75.0359,74.9478,74.9742,533909.0
2021-03-11 10:30:00,85.08,85.13,85.06,85.11,506206.0,74.983,75.0271,74.9654,75.0095,506206.0
2021-03-11 11:00:00,85.11,85.15,85.08,85.15,619582.0,75.0095,75.0447,74.983,75.0447,619582.0
2021-03-11 11:30:00,85.15,85.17,85.14,85.16,335555.0,75.0447,75.0624,75.0359,75.0535,335555.0
2021-03-11 12:00:00,85.16,85.16,85.12,85.13,256391.0,75.0535,75.0535,75.0183,75.0271,256391.0
2021-03-11 12:30:00,85.13,85.14,85.09,85.11,197634.0,75.0271,75.0359,74.9918,75.0095,197634.0
2021-03-11 13:00:00,85.11,85.23,85.09,85.15,588063.0,75.0095,75.1152,74.9918,75.0447,588063.0
2021-03-11 13:30:00,85.15,85.19,85.1,85.17,322101.0,75.0447,75.08,75.0007,75.0624,322101.0
2021-03-11 14:00:00,85.16,85.19,85.14,85.17,176188.0,75.0535,75.08,75.0359,75.0624,176188.0
2021-03-11 14:30:00,85.17,85.18,85.14,85.16,280452.0,75.0624,75.0712,75.0359,75.0535,280452.0
2021-03-11 15:00:00,85.16,85.17,85.14,85.16,280339.0,75.0535,75.0624,75.0359,75.0535,280339.0
2021-03-11 15:30:00,85.16,85.16,85.13,85.13,656874.0,75.0535,75.0535,75.0271,75.0271,656874.0
2021-03-12 09:30:00,84.74,84.75,84.66,84.72,430668.0,74.6834,74.6922,74.6129,74.6658,430668.0
2021-03-12 10:00:00,84.71,84.72,84.61,84.62,283396.0,74.6569,74.6658,74.5688,74.5776,283396.0
2021-03-12 10:30:00,84.62,84.68,84.6,84.63,376808.0,74.5776,74.6305,74.56,74.5864,376808.0
2021-03-12 11:00:00,84.63,84.64,84.57,84.64,523661.0,74.5864,74.5952,74.5336,74.5952,523661.0
2021-03-12 11:30:00,84.64,84.69,84.62,84.69,544352.0,74.5952,74.6393,74.5776,74.6393,544352.0
2021-03-12 12:00:00,84.69,84.69,84.65,84.65,649441.0,74.6393,74.6393,74.6041,74.6041,649441.0
2021-03-12 12:30:00,84.66,84.66,84.62,84.63,437155.0,74.6129,74.6129,74.5776,74.5864,437155.0
2021-03-12 13:00:00,84.64,84.66,84.62,84.65,247567.0,74.5952,74.6129,74.5776,74.6041,247567.0
2021-03-12 13:30:00,84.66,84.68,84.65,84.67,368040.0,74.6129,74.6305,74.6041,74.6217,368040.0
2021-03-12 14:00:00,84.67,84.67,84.63,84.64,443942.0,74.6217,74.6217,74.5864,74.5952,443942.0
2021-03-12 14:30:00,84.63,84.66,84.61,84.62,414667.0,74.5864,74.6129,74.5688,74.5776,414667.0
2021-03-12 15:00:00,84.62,84.64,84.6,84.63,502891.0,74.5776,74.5952,74.56,74.5864,502891.0
2021-03-12 15:30:00,84.63,84.66,84.62,84.64,236633.0,74.5864,74.6129,74.5776,74.5952,236633.0
2021-03-15 09:30:00,84.66,84.76,84.66,84.76,614261.0,74.6129,74.701,74.6129,74.701,614261.0
2021-03-15 10:00:00,84.76,84.77,84.72,84.75,330375.0,74.701,74.7098,74.6658,74.6922,330375.0
2021-03-15 10:30:00,84.76,84.77,84.7,84.71,341304.0,74.701,74.7098,74.6481,74.6569,341304.0
2021-03-15 11:00:00,84.7,84.76,84.69,84.75,342646.0,74.6481,74.701,74.6393,74.6922,342646.0
2021-03-15 11:30:00,84.75,84.8,84.75,84.78,325858.0,74.6922,74.7363,74.6922,74.7186,325858.0
2021-03-15 12:00:00,84.78,84.8,84.77,84.77,249876.0,74.7186,74.7363,74.7098,74.7098,249876.0
2021-03-15 12:30:00,84.78,84.78,84.74,84.75,287044.0,74.7186,74.7186,74.6834,74.6922,287044.0
2021-03-15 13:00:00,84.75,84.77,84.74,84.76,225497.0,74.6922,74.7098,74.6834,74.701,225497.0
2021-03-15 13:30:00,84.76,84.77,84.74,84.76,219422.0,74.701,74.7098,74.6834,74.701,219422.0
2021-03-15 14:00:00,84.75,84.76,84.73,84.73,358797.0,74.6922,74.701,74.6746,74.6746,358797.0
2021-03-15 14:30:00,84.73,84.75,84.72,84.74,410563.0,74.6746,74.6922,74.6658,74.6834,410563.0
2021-03-15 15:00:00,84.74,84.75,84.72,84.74,355103.0,74.6834,74.6922,74.6658,74.6834,355103.0
2021-03-15 15:30:00,84.75,84.77,84.72,84.75,614015.0,74.6922,74.7098,74.6658,74.6922,614015.0
2021-03-16 09:30:00,84.8,84.83,84.76,84.83,445318.0,74.7363,74.7627,74.701,74.7627,445318.0
2021-03-16 10:00:00,84.82,84.84,84.8,84.83,253902.0,74.7539,74.7715,74.7363,74.7627,253902.0
2021-03-16 10:30:00,84.83,84.85,84.8,84.81,376576.0,74.7627,74.7803,74.7363,74.7451,376576.0
2021-03-16 11:00:00,84.81,84.81,84.77,84.78,379313.0,74.7451,74.7451,74.7098,74.7186,379313.0
2021-03-16 11:30:00,84.78,84.78,84.73,84.74,264597.0,74.7186,74.7186,74.6746,74.6834,264597.0
2021-03-16 12:00:00,84.73,84.75,84.71,84.73,207537.0,74.6746,74.6922,74.6569,74.6746,207537.0
2021-03-16 12:30:00,84.73,84.73,84.68,84.69,254431.0,74.6746,74.6746,74.6305,74.6393,254431.0
2021-03-16 13:00:00,84.69,84.81,84.68,84.78,708200.0,74.6393,74.7451,74.6305,74.7186,708200.0
2021-03-16 13:30:00,84.78,84.78,84.68,84.69,216939.0,74.7186,74.7186,74.6305,74.6393,216939.0
2021-03-16 14:00:00,84.69,84.72,84.66,84.67,322101.0,74.6393,74.6658,74.6129,74.6217,322101.0
2021-03-16 14:30:00,84.67,84.71,84.66,84.69,384584.0,74.6217,74.6569,74.6129,74.6393,384584.0
2021-03-16 15:00:00,84.68,84.74,84.67,84.73,290091.0,74.6305,74.6834,74.6217,74.6746,290091.0
2021-03-16 15:30:00,84.74,84.75,84.72,84.74,696886.0,74.6834,74.6922,74.6658,74.6834,696886.0
2021-03-17 09:30:00,84.58,84.6,84.51,84.52,356378.0,74.5424,74.56,74.4807,74.4895,356378.0
2021-03-17 10:00:00,84.52,84.59,84.51,84.58,472722.0,74.4895,74.5512,74.4807,74.5424,472722.0
2021-03-17 10:30:00,84.58,84.6,84.52,84.54,542508.0,74.5424,74.56,74.4895,74.5071,542508.0
2021-03-17 11:00:00,84.53,84.55,84.5,84.51,569394.0,74.4983,74.5159,74.4719,74.4807,569394.0
2021-03-17 11:30:00,84.51,84.51,84.44,84.47,440697.0,74.4807,74.4807,74.419,74.4454,440697.0
2021-03-17 12:00:00,84.46,84.5,84.44,84.5,372308.0,74.4366,74.4719,74.419,74.4719,372308.0
2021-03-17 12:30:00,84.5,84.52,84.48,84.51,190107.0,74.4719,74.4895,74.4542,74.4807,190107.0
2021-03-17 13:00:00,84.51,84.54,84.51,84.52,362167.0,74.4807,74.5071,74.4807,74.4895,362167.0
2021-03-17 13:30:00,84.53,84.56,84.52,84.56,254607.0,74.4983,74.5247,74.4895,74.5247,254607.0
2021-03-17 14:00:00,84.57,84.69,84.47,84.55,692634.0,74.5336,74.6393,74.4454,74.5159,692634.0
2021-03-17 14:30:00,84.55,84.72,84.54,84.71,305982.0,74.5159,74.6658,74.5071,74.6569,305982.0
2021-03-17 15:00:00,84.71,84.8,84.7,84.74,545135.0,74.6569,74.7363,74.6481,74.6834,545135.0
2021-03-17 15:30:00,84.73,84.77,84.67,84.71,426604.0,74.6746,74.7098,74.6217,74.6569,426604.0
2021-03-18 09:30:00,84.3,84.34,84.24,84.27,482062.0,74.2956,74.3309,74.2427,74.2692,482062.0
2021-03-18 10:00:00,84.28,84.28,84.23,84.24,487660.0,74.278,74.278,74.2339,74.2427,487660.0
2021-03-18 10:30:00,84.23,84.32,84.22,84.3,558478.0,74.2339,74.3132,74.2251,74.2956,558478.0
2021-03-18 11:00:00,84.3,84.33,84.29,84.32,329876.0,74.2956,74.322,74.2868,74.3132,329876.0
2021-03-18 11:30:00,84.32,84.33,84.28,84.3,307077.0,74.3132,74.322,74.278,74.2956,307077.0
2021-03-18 12:00:00,84.29,84.35,84.29,84.34,205017.0,74.2868,74.3397,74.2868,74.3309,205017.0
2021-03-18 12:30:00,84.34,84.35,84.31,84.31,377729.0,74.3309,74.3397,74.3044,74.3044,377729.0
2021-03-18 13:00:00,84.31,84.38,84.3,84.37,337204.0,74.3044,74.3661,74.2956,74.3573,337204.0
2021-03-18 13:30:00,84.37,84.38,84.35,84.37,271847.0,74.3573,74.3661,74.3397,74.3573,271847.0
2021-03-18 14:00:00,84.36,84.39,84.35,84.37,237241.0,74.3485,74.3749,74.3397,74.3573,237241.0
2021-03-18 14:30:00,84.37,84.38,84.34,84.36,240305.0,74.3573,74.3661,74.3309,74.3485,240305.0
2021-03-18 15:00:00,84.37,84.47,84.36,84.47,418604.0,74.3573,74.4454,74.3485,74.4454,418604.0
2021-03-18 15:30:00,84.47,84.47,84.37,84.37,404228.0,74.4454,74.4454,74.3573,74.3573,404228.0
2021-03-19 09:30:00,84.4,84.87,84.3,84.32,437882.0,74.3837,74.798,74.2956,74.3132,437882.0
2021-03-19 10:00:00,84.31,84.38,84.3,84.37,498773.0,74.3044,74.3661,74.2956,74.3573,498773.0
2021-03-19 10:30:00,84.38,84.42,84.34,84.38,356382.0,74.3661,74.4014,74.3309,74.3661,356382.0
2021-03-19 11:00:00,84.38,84.39,84.34,84.38,422487.0,74.3661,74.3749,74.3309,74.3661,422487.0
2021-03-19 11:30:00,84.37,84.45,84.36,84.43,298670.0,74.3573,74.4278,74.3485,74.4102,298670.0
2021-03-19 12:00:00,84.44,84.47,84.42,84.47,285480.0,74.419,74.4454,74.4014,74.4454,285480.0
2021-03-19 12:30:00,84.47,84.47,84.43,84.44,318162.0,74.4454,74.4454,74.4102,74.419,318162.0
2021-03-19 13:00:00,84.45,84.45,84.39,84.42,261362.0,74.4278,74.4278,74.3749,74.4014,261362.0
2021-03-19 13:30:00,84.42,84.43,84.41,84.42,231822.0,74.4014,74.4102,74.3925,74.4014,231822.0
2021-03-19 14:00:00,84.42,84.44,84.41,84.41,319893.0,74.4014,74.419,74.3925,74.3925,319893.0
2021-03-19 14:30:00,84.41,84.42,84.4,84.41,228125.0,74.3925,74.4014,74.3837,74.3925,228125.0
2021-03-19 15:00:00,84.41,84.42,84.38,84.39,423122.0,74.3925,74.4014,74.3661,74.3749,423122.0
2021-03-19 15:30:00,84.39,84.44,84.39,84.44,627423.0,74.3749,74.419,74.3749,74.419,627423.0
2021-03-22 09:30:00,84.63,84.63,84.54,84.55,613373.0,74.5864,74.5864,74.5071,74.5159,613373.0
2021-03-22 10:00:00,84.56,84.61,84.55,84.61,548774.0,74.5247,74.5688,74.5159,74.5688,548774.0
2021-03-22 10:30:00,84.61,84.65,84.59,84.65,417944.0,74.5688,74.6041,74.5512,74.6041,417944.0
2021-03-22 11:00:00,84.65,84.67,84.62,84.65,285830.0,74.6041,74.6217,74.5776,74.6041,285830.0
2021-03-22 11:30:00,84.66,84.7,84.63,84.7,248588.0,74.6129,74.6481,74.5864,74.6481,248588.0
2021-03-22 12:00:00,84.7,84.71,84.67,84.68,265312.0,74.6481,74.6569,74.6217,74.6305,265312.0
2021-03-22 12:30:00,84.68,84.71,84.68,84.7,260261.0,74.6305,74.6569,74.6305,74.6481,260261.0
2021-03-22 13:00:00,84.7,84.71,84.68,84.69,189053.0,74.6481,74.6569,74.6305,74.6393,189053.0
2021-03-22 13:30:00,84.69,84.7,84.67,84.69,277532.0,74.6393,74.6481,74.6217,74.6393,277532.0
2021-03-22 14:00:00,84.69,84.69,84.66,84.69,204673.0,74.6393,74.6393,74.6129,74.6393,204673.0
2021-03-22 14:30:00,84.68,84.69,84.67,84.67,392733.0,74.6305,74.6393,74.6217,74.6217,392733.0
2021-03-22 15:00:00,84.68,84.7,84.67,84.69,289212.0,74.6305,74.6481,74.6217,74.6393,289212.0
2021-03-22 15:30:00,84.7,84.7,84.65,84.66,486702.0,74.6481,74.6481,74.6041,74.6129,486702.0
2021-03-23 09:30:00,84.87,84.88,84.69,84.7,315427.0,74.798,74.8068,74.6393,74.6481,315427.0
2021-03-23 10:00:00,84.7,84.72,84.68,84.7,220276.0,74.6481,74.6658,74.6305,74.6481,220276.0
2021-03-23 10:30:00,84.71,84.75,84.7,84.72,288732.0,74.6569,74.6922,74.6481,74.6658,288732.0
2021-03-23 11:00:00,84.72,84.75,84.71,84.73,228985.0,74.6658,74.6922,74.6569,74.6746,228985.0
2021-03-23 11:30:00,84.73,84.78,84.72,84.78,255719.0,74.6746,74.7186,74.6658,74.7186,255719.0
2021-03-23 12:00:00,84.77,84.78,84.74,84.77,608258.0,74.7098,74.7186,74.6834,74.7098,608258.0
2021-03-23 12:30:00,84.78,84.8,84.74,84.75,245077.0,74.7186,74.7363,74.6834,74.6922,245077.0
2021-03-23 13:00:00,84.75,84.76,84.74,84.74,265379.0,74.6922,74.701,74.6834,74.6834,265379.0
2021-03-23 13:30:00,84.75,84.79,84.73,84.78,212645.0,74.6922,74.7274,74.6746,74.7186,212645.0
2021-03-23 14:00:00,84.77,84.78,84.75,84.77,331527.0,74.7098,74.7186,74.6922,74.7098,331527.0
2021-03-23 14:30:00,84.78,84.82,84.77,84.81,202319.0,74.7186,74.7539,74.7098,74.7451,202319.0
2021-03-23 15:00:00,84.81,84.85,84.8,84.85,256301.0,74.7451,74.7803,74.7363,74.7803,256301.0
2021-03-23 15:30:00,84.84,84.88,84.84,84.86,1287619.0,74.7715,74.8068,74.7715,74.7891,1287619.0
2021-03-24 09:30:00,84.76,84.83,84.73,84.82,245544.0,74.701,74.7627,74.6746,74.7539,245544.0
2021-03-24 10:00:00,84.81,84.85,84.81,84.83,442210.0,74.7451,74.7803,74.7451,74.7627,442210.0
2021-03-24 10:30:00,84.83,84.83,84.79,84.82,345790.0,74.7627,74.7627,74.7274,74.7539,345790.0
2021-03-24 11:00:00,84.83,84.86,84.82,84.85,281106.0,74.7627,74.7891,74.7539,74.7803,281106.0
2021-03-24 11:30:00,84.86,84.86,84.82,84.84,234235.0,74.7891,74.7891,74.7539,74.7715,234235.0
2021-03-24 12:00:00,84.84,84.87,84.83,84.86,213278.0,74.7715,74.798,74.7627,74.7891,213278.0
2021-03-24 12:30:00,84.87,84.9,84.86,84.88,235938.0,74.798,74.8244,74.7891,74.8068,235938.0
2021-03-24 13:00:00,84.88,84.91,84.86,84.91,199891.0,74.8068,74.8332,74.7891,74.8332,199891.0
2021-03-24 13:30:00,84.91,84.94,84.9,84.93,166712.0,74.8332,74.8596,74.8244,74.8508,166712.0
2021-03-24 14:00:00,84.94,84.97,84.93,84.95,189066.0,74.8596,74.8861,74.8508,74.8685,189066.0
2021-03-24 14:30:00,84.95,84.97,84.93,84.96,465082.0,74.8685,74.8861,74.8508,74.8773,465082.0
2021-03-24 15:00:00,84.97,84.98,84.96,84.98,364789.0,74.8861,74.8949,74.8773,74.8949,364789.0
2021-03-24 15:30:00,84.97,85.0,84.97,84.98,460011.0,74.8861,74.9125,74.8861,74.8949,460011.0
2021-03-25 09:30:00,85.03,85.06,85.0,85.02,316868.0,74.939,74.9654,74.9125,74.9302,316868.0
2021-03-25 10:00:00,85.02,85.03,84.94,85.01,344660.0,74.9302,74.939,74.8596,74.9213,344660.0
2021-03-25 10:30:00,85.01,85.01,84.94,84.99,291652.0,74.9213,74.9213,74.8596,74.9037,291652.0
2021-03-25 11:00:00,84.98,85.0,84.92,84.93,241729.0,74.8949,74.9125,74.842,74.8508,241729.0
2021-03-25 11:30:00,84.92,84.95,84.9,84.94,319331.0,74.842,74.8685,74.8244,74.8596,319331.0
2021-03-25 12:00:00,84.94,84.97,84.93,84.97,259480.0,74.8596,74.8861,74.8508,74.8861,259480.0
2021-03-25 12:30:00,84.97,84.97,84.94,84.96,157832.0,74.8861,74.8861,74.8596,74.8773,157832.0
2021-03-25 13:00:00,84.95,84.97,84.83,84.86,358645.0,74.8685,74.8861,74.7627,74.7891,358645.0
2021-03-25 13:30:00,84.85,84.92,84.83,84.91,258063.0,74.7803,74.842,74.7627,74.8332,258063.0
2021-03-25 14:00:00,84.9,84.91,84.87,84.89,333742.0,74.8244,74.8332,74.798,74.8156,333742.0
2021-03-25 14:30:00,84.9,84.95,84.89,84.95,254896.0,74.8244,74.8685,74.8156,74.8685,254896.0
2021-03-25 15:00:00,84.94,84.96,84.91,84.92,238227.0,74.8596,74.8773,74.8332,74.842,238227.0
2021-03-25 15:30:00,84.92,84.94,84.9,84.91,295246.0,74.842,74.8596,74.8244,74.8332,295246.0
2021-03-26 09:30:00,84.76,84.82,84.73,84.76,156357.0,74.701,74.7539,74.6746,74.701,156357.0
2021-03-26 10:00:00,84.76,84.81,84.75,84.81,253681.0,74.701,74.7451,74.6922,74.7451,253681.0
2021-03-26 10:30:00,84.81,84.87,84.8,84.87,264359.0,74.7451,74.798,74.7363,74.798,264359.0
2021-03-26 11:00:00,84.87,84.91,84.83,84.88,329573.0,74.798,74.8332,74.7627,74.8068,329573.0
2021-03-26 11:30:00,84.88,84.92,84.86,84.9,486313.0,74.8068,74.842,74.7891,74.8244,486313.0
2021-03-26 12:00:00,84.9,84.91,84.85,84.86,176914.0,74.8244,74.8332,74.7803,74.7891,176914.0
2021-03-26 12:30:00,84.86,84.87,84.84,84.86,153812.0,74.7891,74.798,74.7715,74.7891,153812.0
2021-03-26 13:00:00,84.86,84.87,84.85,84.85,122021.0,74.7891,74.798,74.7803,74.7803,122021.0
2021-03-26 13:30:00,84.86,84.86,84.82,84.83,213277.0,74.7891,74.7891,74.7539,74.7627,213277.0
2021-03-26 14:00:00,84.83,84.85,84.79,84.81,324915.0,74.7627,74.7803,74.7274,74.7451,324915.0
2021-03-26 14:30:00,84.81,84.84,84.81,84.82,240832.0,74.7451,74.7715,74.7451,74.7539,240832.0
2021-03-26 15:00:00,84.81,84.82,84.79,84.81,239811.0,74.7451,74.7539,74.7274,74.7451,239811.0
2021-03-26 15:30:00,84.81,84.84,84.79,84.79,248646.0,74.7451,74.7715,74.7274,74.7274,248646.0
2021-03-29 09:30:00,84.8,84.83,84.69,84.7,337065.0,74.7363,74.7627,74.6393,74.6481,337065.0
2021-03-29 10:00:00,84.69,84.75,84.67,84.73,212927.0,74.6393,74.6922,74.6217,74.6746,212927.0
2021-03-29 10:30:00,84.72,84.73,84.7,84.72,171487.0,74.6658,74.6746,74.6481,74.6658,171487.0
2021-03-29 11:00:00,84.72,84.72,84.67,84.69,210685.0,74.6658,74.6658,74.6217,74.6393,210685.0
2021-03-29 11:30:00,84.7,84.73,84.69,84.72,226761.0,74.6481,74.6746,74.6393,74.6658,226761.0
2021-03-29 12:00:00,84.71,84.73,84.7,84.73,256603.0,74.6569,74.6746,74.6481,74.6746,256603.0
2021-03-29 12:30:00,84.73,84.73,84.7,84.73,230590.0,74.6746,74.6746,74.6481,74.6746,230590.0
2021-03-29 13:00:00,84.73,84.73,84.67,84.67,235161.0,74.6746,74.6746,74.6217,74.6217,235161.0
2021-03-29 13:30:00,84.67,84.69,84.66,84.67,180568.0,74.6217,74.6393,74.6129,74.6217,180568.0
2021-03-29 14:00:00,84.66,84.67,84.59,84.59,375082.0,74.6129,74.6217,74.5512,74.5512,375082.0
2021-03-29 14:30:00,84.59,84.62,84.58,84.61,405100.0,74.5512,74.5776,74.5424,74.5688,405100.0
2021-03-29 15:00:00,84.61,84.63,84.59,84.62,348981.0,74.5688,74.5864,74.5512,74.5776,348981.0
2021-03-29 15:30:00,84.62,84.67,84.61,84.65,260530.0,74.5776,74.6217,74.5688,74.6041,260530.0
2021-03-30 09:30:00,84.57,84.59,84.54,84.59,214560.0,74.5336,74.5512,74.5071,74.5512,214560.0
2021-03-30 10:00:00,84.59,84.6,84.5,84.54,270093.0,74.5512,74.56,74.4719,74.5071,270093.0
2021-03-30 10:30:00,84.54,84.58,84.53,84.56,296082.0,74.5071,74.5424,74.4983,74.5247,296082.0
2021-03-30 11:00:00,84.56,84.6,84.55,84.6,363700.0,74.5247,74.56,74.5159,74.56,363700.0
2021-03-30 11:30:00,84.59,84.7,84.59,84.67,660044.0,74.5512,74.6481,74.5512,74.6217,660044.0
2021-03-30 12:00:00,84.68,84.7,84.63,84.65,464857.0,74.6305,74.6481,74.5864,74.6041,464857.0
2021-03-30 12:30:00,84.65,84.68,84.63,84.67,158714.0,74.6041,74.6305,74.5864,74.6217,158714.0
2021-03-30 13:00:00,84.67,84.7,84.66,84.69,284037.0,74.6217,74.6481,74.6129,74.6393,284037.0
2021-03-30 13:30:00,84.7,84.71,84.68,84.69,216879.0,74.6481,74.6569,74.6305,74.6393,216879.0
2021-03-30 14:00:00,84.69,84.72,84.67,84.67,652080.0,74.6393,74.6658,74.6217,74.6217,652080.0
2021-03-30 14:30:00,84.68,84.71,84.66,84.7,327667.0,74.6305,74.6569,74.6129,74.6481,327667.0
2021-03-30 15:00:00,84.7,84.75,84.7,84.75,403583.0,74.6481,74.6922,74.6481,74.6922,403583.0
2021-03-30 15:30:00,84.74,84.77,84.73,84.75,253444.0,74.6834,74.7098,74.6746,74.6922,253444.0
2021-03-31 09:30:00,84.76,84.78,84.71,84.78,332537.0,74.701,74.7186,74.6569,74.7186,332537.0
2021-03-31 10:00:00,84.78,84.81,84.77,84.8,474232.0,74.7186,74.7451,74.7098,74.7363,474232.0
2021-03-31 10:30:00,84.8,84.84,84.79,84.84,361216.0,74.7363,74.7715,74.7274,74.7715,361216.0
2021-03-31 11:00:00,84.84,84.85,84.8,84.81,377624.0,74.7715,74.7803,74.7363,74.7451,377624.0
2021-03-31 11:30:00,84.81,84.85,84.79,84.84,334398.0,74.7451,74.7803,74.7274,74.7715,334398.0
2021-03-31 12:00:00,84.84,84.85,84.81,84.81,193387.0,74.7715,74.7803,74.7451,74.7451,193387.0
2021-03-31 12:30:00,84.81,84.83,84.8,84.81,271319.0,74.7451,74.7627,74.7363,74.7451,271319.0
2021-03-31 13:00:00,84.81,84.83,84.77,84.79,226783.0,74.7451,74.7627,74.7098,74.7274,226783.0
2021-03-31 13:30:00,84.79,84.81,84.72,84.72,318085.0,74.7274,74.7451,74.6658,74.6658,318085.0
2021-03-31 14:00:00,84.72,84.75,84.69,84.73,269987.0,74.6658,74.6922,74.6393,74.6746,269987.0
2021-03-31 14:30:00,84.73,84.73,84.63,84.66,1452882.0,74.6746,74.6746,74.5864,74.6129,1452882.0
2021-03-31 15:00:00,84.66,84.72,84.65,84.72,525463.0,74.6129,74.6658,74.6041,74.6658,525463.0
2021-03-31 15:30:00,84.72,84.75,84.67,84.71,1386435.0,74.6658,74.6922,74.6217,74.6569,1386435.0
2021-04-01 09:30:00,84.78,84.8,84.69,84.7,289171.0,74.8882,74.9059,74.8087,74.8175,289171.0
2021-04-01 10:00:00,84.69,84.75,84.67,84.73,322783.0,74.8087,74.8617,74.791,74.844,322783.0
2021-04-01 10:30:00,84.74,84.78,84.73,84.78,234055.0,74.8529,74.8882,74.844,74.8882,234055.0
2021-04-01 11:00:00,84.77,84.82,84.76,84.8,197128.0,74.8794,74.9235,74.8705,74.9059,197128.0
2021-04-01 11:30:00,84.8,84.83,84.79,84.82,253370.0,74.9059,74.9324,74.897,74.9235,253370.0
2021-04-01 12:00:00,84.83,84.84,84.79,84.8,242234.0,74.9324,74.9412,74.897,74.9059,242234.0
2021-04-01 12:30:00,84.8,84.81,84.78,84.79,326094.0,74.9059,74.9147,74.8882,74.897,326094.0
2021-04-01 13:00:00,84.8,84.81,84.77,84.79,179526.0,74.9059,74.9147,74.8794,74.897,179526.0
2021-04-01 13:30:00,84.79,84.79,84.71,84.78,985893.0,74.897,74.897,74.8264,74.8882,985893.0
2021-04-01 14:00:00,84.78,84.82,84.78,84.81,421519.0,74.8882,74.9235,74.8882,74.9147,421519.0
2021-04-01 14:30:00,84.81,84.81,84.8,84.81,382068.0,74.9147,74.9147,74.9059,74.9147,382068.0
2021-04-01 15:00:00,84.81,84.82,84.8,84.82,279658.0,74.9147,74.9235,74.9059,74.9235,279658.0
2021-04-01 15:30:00,84.82,84.84,84.8,84.81,365437.0,74.9235,74.9412,74.9059,74.9147,365437.0
2021-04-05 09:30:00,84.62,84.65,84.55,84.58,725614.0,74.7469,74.7734,74.685,74.7115,725614.0
2021-04-05 10:00:00,84.58,84.64,84.55,84.64,655813.0,74.7115,74.7645,74.685,74.7645,655813.0
2021-04-05 10:30:00,84.64,84.65,84.58,84.59,573015.0,74.7645,74.7734,74.7115,74.7204,573015.0
2021-04-05 11:00:00,84.6,84.64,84.58,84.62,383861.0,74.7292,74.7645,74.7115,74.7469,383861.0
2021-04-05 11:30:00,84.62,84.7,84.61,84.68,363924.0,74.7469,74.8175,74.738,74.7999,363924.0
2021-04-05 12:00:00,84.69,84.7,84.65,84.66,439944.0,74.8087,74.8175,74.7734,74.7822,439944.0
2021-04-05 12:30:00,84.66,84.71,84.63,84.65,1258784.0,74.7822,74.8264,74.7557,74.7734,1258784.0
2021-04-05 13:00:00,84.64,84.65,84.62,84.64,285143.0,74.7645,74.7734,74.7469,74.7645,285143.0
2021-04-05 13:30:00,84.63,84.65,84.63,84.64,235673.0,74.7557,74.7734,74.7557,74.7645,235673.0
2021-04-05 14:00:00,84.65,84.66,84.63,84.64,415089.0,74.7734,74.7822,74.7557,74.7645,415089.0
2021-04-05 14:30:00,84.63,84.65,84.63,84.64,647590.0,74.7557,74.7734,74.7557,74.7645,647590.0
2021-04-05 15:00:00,84.64,84.66,84.63,84.64,517971.0,74.7645,74.7822,74.7557,74.7645,517971.0
2021-04-05 15:30:00,84.64,84.66,84.63,84.65,700351.0,74.7645,74.7822,74.7557,74.7734,700351.0
2021-04-06 09:30:00,84.78,84.83,84.76,84.82,702190.0,74.8882,74.9324,74.8705,74.9235,702190.0
2021-04-06 10:00:00,84.81,84.83,84.8,84.82,342517.0,74.9147,74.9324,74.9059,74.9235,342517.0
2021-04-06 10:30:00,84.83,84.9,84.82,84.9,405993.0,74.9324,74.9942,74.9235,74.9942,405993.0
2021-04-06 11:00:00,84.9,84.92,84.88,84.92,356158.0,74.9942,75.0119,74.9765,75.0119,356158.0
2021-04-06 11:30:00,84.92,84.93,84.9,84.93,322643.0,75.0119,75.0207,74.9942,75.0207,322643.0
2021-04-06 12:00:00,84.92,84.93,84.9,84.91,591565.0,75.0119,75.0207,74.9942,75.003,591565.0
2021-04-06 12:30:00,84.91,84.93,84.9,84.91,239329.0,75.003,75.0207,74.9942,75.003,239329.0
2021-04-06 13:00:00,84.91,84.93,84.89,84.92,437852.0,75.003,75.0207,74.9854,75.0119,437852.0
2021-04-06 13:30:00,84.92,84.95,84.91,84.95,198861.0,75.0119,75.0384,75.003,75.0384,198861.0
2021-04-06 14:00:00,84.95,84.98,84.94,84.98,286430.0,75.0384,75.0649,75.0295,75.0649,286430.0
2021-04-06 14:30:00,84.98,84.99,84.97,84.98,372409.0,75.0649,75.0737,75.056,75.0649,372409.0
2021-04-06 15:00:00,84.98,84.99,84.96,84.97,397872.0,75.0649,75.0737,75.0472,75.056,397872.0
2021-04-06 15:30:00,84.97,84.97,84.95,84.96,405448.0,75.056,75.056,75.0384,75.0472,405448.0
2021-04-07 09:30:00,84.9,84.97,84.9,84.96,351334.0,74.9942,75.056,74.9942,75.0472,351334.0
2021-04-07 10:00:00,84.97,84.97,84.91,84.97,297527.0,75.056,75.056,75.003,75.056,297527.0
2021-04-07 10:30:00,84.97,84.98,84.95,84.96,346419.0,75.056,75.0649,75.0384,75.0472,346419.0
2021-04-07 11:00:00,84.96,85.0,84.95,84.97,667214.0,75.0472,75.0825,75.0384,75.056,667214.0
2021-04-07 11:30:00,84.98,85.02,84.97,85.02,274313.0,75.0649,75.1002,75.056,75.1002,274313.0
2021-04-07 12:00:00,85.02,85.02,85.0,85.01,243651.0,75.1002,75.1002,75.0825,75.0914,243651.0
2021-04-07 12:30:00,85.01,85.01,84.96,84.98,229578.0,75.0914,75.0914,75.0472,75.0649,229578.0
2021-04-07 13:00:00,84.97,84.97,84.95,84.97,185126.0,75.056,75.056,75.0384,75.056,185126.0
2021-04-07 13:30:00,84.96,84.96,84.93,84.95,218083.0,75.0472,75.0472,75.0207,75.0384,218083.0
2021-04-07 14:00:00,84.95,84.95,84.9,84.92,339262.0,75.0384,75.0384,74.9942,75.0119,339262.0
2021-04-07 14:30:00,84.93,84.94,84.91,84.93,215254.0,75.0207,75.0295,75.003,75.0207,215254.0
2021-04-07 15:00:00,84.93,84.94,84.86,84.87,1047223.0,75.0207,75.0295,74.9589,74.9677,1047223.0
2021-04-07 15:30:00,84.86,84.87,84.85,84.87,721598.0,74.9589,74.9677,74.95,74.9677,721598.0
2021-04-08 09:30:00,84.97,85.07,84.95,85.05,420996.0,75.056,75.1444,75.0384,75.1267,420996.0
2021-04-08 10:00:00,85.05,85.06,85.01,85.01,306958.0,75.1267,75.1355,75.0914,75.0914,306958.0
2021-04-08 10:30:00,85.02,85.04,85.0,85.01,251369.0,75.1002,75.1179,75.0825,75.0914,251369.0
2021-04-08 11:00:00,85.01,85.01,84.98,85.0,266814.0,75.0914,75.0914,75.0649,75.0825,266814.0
2021-04-08 11:30:00,85.0,85.03,84.99,85.03,270723.0,75.0825,75.109,75.0737,75.109,270723.0
2021-04-08 12:00:00,85.03,85.06,85.02,85.05,422275.0,75.109,75.1355,75.1002,75.1267,422275.0
2021-04-08 12:30:00,85.05,85.05,85.03,85.03,145194.0,75.1267,75.1267,75.109,75.109,145194.0
2021-04-08 13:00:00,85.04,85.04,85.03,85.04,315554.0,75.1179,75.1179,75.109,75.1179,315554.0
2021-04-08 13:30:00,85.04,85.07,85.03,85.05,119545.0,75.1179,75.1444,75.109,75.1267,119545.0
2021-04-08 14:00:00,85.05,85.06,85.04,85.06,204405.0,75.1267,75.1355,75.1179,75.1355,204405.0
2021-04-08 14:30:00,85.05,85.06,85.03,85.04,291028.0,75.1267,75.1355,75.109,75.1179,291028.0
2021-04-08 15:00:00,85.04,85.05,85.03,85.05,339392.0,75.1179,75.1267,75.109,75.1267,339392.0
2021-04-08 15:30:00,85.04,85.07,85.04,85.06,327151.0,75.1179,75.1444,75.1179,75.1355,327151.0
2021-04-09 09:30:00,84.97,84.97,84.85,84.93,503716.0,75.056,75.056,74.95,75.0207,503716.0
2021-04-09 10:00:00,84.92,84.98,84.91,84.98,463846.0,75.0119,75.0649,75.003,75.0649,463846.0
2021-04-09 10:30:00,84.97,84.99,84.94,84.98,371340.0,75.056,75.0737,75.0295,75.0649,371340.0
2021-04-09 11:00:00,84.97,85.0,84.95,84.99,843566.0,75.056,75.0825,75.0384,75.0737,843566.0
2021-04-09 11:30:00,84.98,85.07,84.98,85.06,5039914.0,75.0649,75.1444,75.0649,75.1355,5039914.0
2021-04-09 12:00:00,85.06,85.07,85.02,85.04,115897.0,75.1355,75.1444,75.1002,75.1179,115897.0
2021-04-09 12:30:00,85.03,85.05,85.01,85.01,93523.0,75.109,75.1267,75.0914,75.0914,93523.0
2021-04-09 13:00:00,85.02,85.03,85.0,85.03,161257.0,75.1002,75.109,75.0825,75.109,161257.0
2021-04-09 13:30:00,85.03,85.04,84.98,84.98,663545.0,75.109,75.1179,75.0649,75.0649,663545.0
2021-04-09 14:00:00,84.98,84.99,84.94,84.94,320817.0,75.0649,75.0737,75.0295,75.0295,320817.0
2021-04-09 14:30:00,84.95,84.95,84.93,84.95,231254.0,75.0384,75.0384,75.0207,75.0384,231254.0
2021-04-09 15:00:00,84.94,84.95,84.93,84.95,445927.0,75.0295,75.0384,75.0207,75.0384,445927.0
2021-04-09 15:30:00,84.95,84.95,84.93,84.94,292922.0,75.0384,75.0384,75.0207,75.0295,292922.0
2021-04-12 09:30:00,84.93,84.93,84.86,84.88,331452.0,75.0207,75.0207,74.9589,74.9765,331452.0
2021-04-12 10:00:00,84.88,84.89,84.86,84.89,258083.0,74.9765,74.9854,74.9589,74.9854,258083.0
2021-04-12 10:30:00,84.89,84.9,84.85,84.86,404667.0,74.9854,74.9942,74.95,74.9589,404667.0
2021-04-12 11:00:00,84.86,84.88,84.85,84.87,264287.0,74.9589,74.9765,74.95,74.9677,264287.0
2021-04-12 11:30:00,84.87,84.9,84.86,84.87,246283.0,74.9677,74.9942,74.9589,74.9677,246283.0
2021-04-12 12:00:00,84.87,84.89,84.86,84.89,358586.0,74.9677,74.9854,74.9589,74.9854,358586.0
2021-04-12 12:30:00,84.89,84.89,84.87,84.87,179281.0,74.9854,74.9854,74.9677,74.9677,179281.0
2021-04-12 13:00:00,84.88,84.9,84.86,84.88,188825.0,74.9765,74.9942,74.9589,74.9765,188825.0
2021-04-12 13:30:00,84.89,84.89,84.87,84.88,166261.0,74.9854,74.9854,74.9677,74.9765,166261.0
2021-04-12 14:00:00,84.89,84.89,84.86,84.87,353927.0,74.9854,74.9854,74.9589,74.9677,353927.0
2021-04-12 14:30:00,84.87,84.9,84.86,84.89,226719.0,74.9677,74.9942,74.9589,74.9854,226719.0
2021-04-12 15:00:00,84.89,84.92,84.88,84.91,318236.0,74.9854,75.0119,74.9765,75.003,318236.0
2021-04-12 15:30:00,84.91,84.93,84.9,84.92,443600.0,75.003,75.0207,74.9942,75.0119,443600.0
2021-04-13 09:30:00,84.89,84.96,84.88,84.95,507431.0,74.9854,75.0472,74.9765,75.0384,507431.0
2021-04-13 10:00:00,84.95,84.96,84.91,84.92,247517.0,75.0384,75.0472,75.003,75.0119,247517.0
2021-04-13 10:30:00,84.92,84.94,84.91,84.92,256881.0,75.0119,75.0295,75.003,75.0119,256881.0
2021-04-13 11:00:00,84.92,84.95,84.92,84.95,222248.0,75.0119,75.0384,75.0119,75.0384,222248.0
2021-04-13 11:30:00,84.94,84.95,84.94,84.95,275822.0,75.0295,75.0384,75.0295,75.0384,275822.0
2021-04-13 12:00:00,84.95,84.99,84.94,84.98,262762.0,75.0384,75.0737,75.0295,75.0649,262762.0
2021-04-13 12:30:00,84.98,84.99,84.96,84.98,219400.0,75.0649,75.0737,75.0472,75.0649,219400.0
2021-04-13 13:00:00,84.98,85.1,84.97,85.1,434284.0,75.0649,75.1709,75.056,75.1709,434284.0
2021-04-13 13:30:00,85.09,85.11,85.07,85.08,203001.0,75.162,75.1797,75.1444,75.1532,203001.0
2021-04-13 14:00:00,85.08,85.12,85.07,85.11,307400.0,75.1532,75.1885,75.1444,75.1797,307400.0
2021-04-13 14:30:00,85.12,85.13,85.1,85.12,261674.0,75.1885,75.1974,75.1709,75.1885,261674.0
2021-04-13 15:00:00,85.12,85.13,85.09,85.12,333413.0,75.1885,75.1974,75.162,75.1885,333413.0
2021-04-13 15:30:00,85.11,85.15,85.1,85.14,355541.0,75.1797,75.215,75.1709,75.2062,355541.0
2021-04-14 09:30:00,85.08,85.11,85.05,85.11,473442.0,75.1532,75.1797,75.1267,75.1797,473442.0
2021-04-14 10:00:00,85.11,85.13,85.08,85.11,360153.0,75.1797,75.1974,75.1532,75.1797,360153.0
2021-04-14 10:30:00,85.12,85.13,85.07,85.08,380095.0,75.1885,75.1974,75.1444,75.1532,380095.0
2021-04-14 11:00:00,85.08,85.08,85.03,85.06,299369.0,75.1532,75.1532,75.109,75.1355,299369.0
2021-04-14 11:30:00,85.06,85.09,85.04,85.08,198338.0,75.1355,75.162,75.1179,75.1532,198338.0
2021-04-14 12:00:00,85.07,85.08,85.02,85.04,339137.0,75.1444,75.1532,75.1002,75.1179,339137.0
2021-04-14 12:30:00,85.03,85.07,85.03,85.05,254385.0,75.109,75.1444,75.109,75.1267,254385.0
2021-04-14 13:00:00,85.04,85.04,85.01,85.03,207348.0,75.1179,75.1179,75.0914,75.109,207348.0
2021-04-14 13:30:00,85.02,85.05,85.01,85.04,265139.0,75.1002,75.1267,75.0914,75.1179,265139.0
2021-04-14 14:00:00,85.04,85.05,85.02,85.04,237451.0,75.1179,75.1267,75.1002,75.1179,237451.0
2021-04-14 14:30:00,85.04,85.08,85.03,85.05,276660.0,75.1179,75.1532,75.109,75.1267,276660.0
2021-04-14 15:00:00,85.05,85.07,85.03,85.06,464601.0,75.1267,75.1444,75.109,75.1355,464601.0
2021-04-14 15:30:00,85.06,85.09,85.05,85.08,642238.0,75.1355,75.162,75.1267,75.1532,642238.0
2021-04-15 09:30:00,85.33,85.34,85.27,85.32,589015.0,75.374,75.3829,75.321,75.3652,589015.0
2021-04-15 10:00:00,85.32,85.41,85.31,85.4,691047.0,75.3652,75.4447,75.3564,75.4359,691047.0
2021-04-15 10:30:00,85.4,85.43,85.39,85.41,526768.0,75.4359,75.4624,75.427,75.4447,526768.0
2021-04-15 11:00:00,85.42,85.48,85.41,85.44,427774.0,75.4535,75.5065,75.4447,75.4712,427774.0
2021-04-15 11:30:00,85.45,85.49,85.44,85.45,275726.0,75.48,75.5154,75.4712,75.48,275726.0
2021-04-15 12:00:00,85.44,85.48,85.44,85.48,229834.0,75.4712,75.5065,75.4712,75.5065,229834.0
2021-04-15 12:30:00,85.48,85.52,85.47,85.52,295014.0,75.5065,75.5419,75.4977,75.5419,295014.0
2021-04-15 13:00:00,85.52,85.52,85.49,85.51,168821.0,75.5419,75.5419,75.5154,75.533,168821.0
2021-04-15 13:30:00,85.52,85.54,85.49,85.54,340849.0,75.5419,75.5595,75.5154,75.5595,340849.0
2021-04-15 14:00:00,85.54,85.56,85.52,85.55,367408.0,75.5595,75.5772,75.5419,75.5684,367408.0
2021-04-15 14:30:00,85.55,85.56,85.53,85.56,293418.0,75.5684,75.5772,75.5507,75.5772,293418.0
2021-04-15 15:00:00,85.56,85.56,85.47,85.48,380084.0,75.5772,75.5772,75.4977,75.5065,380084.0
2021-04-15 15:30:00,85.48,85.49,85.42,85.45,553037.0,75.5065,75.5154,75.4535,75.48,553037.0
2021-04-16 09:30:00,85.22,85.28,85.05,85.24,472454.0,75.2769,75.3299,75.1267,75.2945,472454.0
2021-04-16 10:00:00,85.25,85.31,85.24,85.29,457583.0,75.3034,75.3564,75.2945,75.3387,457583.0
2021-04-16 10:30:00,85.29,85.31,85.23,85.26,338699.0,75.3387,75.3564,75.2857,75.3122,338699.0
2021-04-16 11:00:00,85.25,85.26,85.2,85.23,401436.0,75.3034,75.3122,75.2592,75.2857,401436.0
2021-04-16 11:30:00,85.22,85.24,85.22,85.24,407416.0,75.2769,75.2945,75.2769,75.2945,407416.0
2021-04-16 12:00:00,85.23,85.26,85.22,85.22,238966.0,75.2857,75.3122,75.2769,75.2769,238966.0
2021-04-16 12:30:00,85.22,85.26,85.21,85.25,415102.0,75.2769,75.3122,75.268,75.3034,415102.0
2021-04-16 13:00:00,85.25,85.27,85.25,85.27,471187.0,75.3034,75.321,75.3034,75.321,471187.0
2021-04-16 13:30:00,85.27,85.27,85.25,85.26,179339.0,75.321,75.321,75.3034,75.3122,179339.0
2021-04-16 14:00:00,85.26,85.28,85.25,85.28,376255.0,75.3122,75.3299,75.3034,75.3299,376255.0
2021-04-16 14:30:00,85.28,85.3,85.27,85.28,271996.0,75.3299,75.3475,75.321,75.3299,271996.0
2021-04-16 15:00:00,85.27,85.29,85.25,85.27,989346.0,75.321,75.3387,75.3034,75.321,989346.0
2021-04-16 15:30:00,85.27,85.27,85.2,85.21,314687.0,75.321,75.321,75.2592,75.268,314687.0
2021-04-19 09:30:00,85.11,85.12,85.06,85.11,612050.0,75.1797,75.1885,75.1355,75.1797,612050.0
2021-04-19 10:00:00,85.1,85.13,85.09,85.12,378464.0,75.1709,75.1974,75.162,75.1885,378464.0
2021-04-19 10:30:00,85.12,85.18,85.11,85.17,403115.0,75.1885,75.2415,75.1797,75.2327,403115.0
2021-04-19 11:00:00,85.17,85.19,85.15,85.17,219842.0,75.2327,75.2504,75.215,75.2327,219842.0
2021-04-19 11:30:00,85.17,85.19,85.15,85.17,249636.0,75.2327,75.2504,75.215,75.2327,249636.0
2021-04-19 12:00:00,85.17,85.18,85.14,85.16,437670.0,75.2327,75.2415,75.2062,75.2239,437670.0
2021-04-19 12:30:00,85.16,85.16,85.13,85.14,245110.0,75.2239,75.2239,75.1974,75.2062,245110.0
2021-04-19 13:00:00,85.15,85.15,85.11,85.12,279148.0,75.215,75.215,75.1797,75.1885,279148.0
2021-04-19 13:30:00,85.12,85.14,85.11,85.13,212877.0,75.1885,75.2062,75.1797,75.1974,212877.0
2021-04-19 14:00:00,85.14,85.14,85.12,85.13,395629.0,75.2062,75.2062,75.1885,75.1974,395629.0
2021-04-19 14:30:00,85.13,85.15,85.12,85.13,437462.0,75.1974,75.215,75.1885,75.1974,437462.0
2021-04-19 15:00:00,85.14,85.15,85.13,85.15,1234912.0,75.2062,75.215,75.1974,75.215,1234912.0
2021-04-19 15:30:00,85.15,85.17,85.14,85.17,645066.0,75.215,75.2327,75.2062,75.2327,645066.0
2021-04-20 09:30:00,85.15,85.23,85.13,85.23,270980.0,75.215,75.2857,75.1974,75.2857,270980.0
2021-04-20 10:00:00,85.23,85.25,85.21,85.24,286505.0,75.2857,75.3034,75.268,75.2945,286505.0
2021-04-20 10:30:00,85.25,85.29,85.24,85.28,303872.0,75.3034,75.3387,75.2945,75.3299,303872.0
2021-04-20 11:00:00,85.28,85.32,85.27,85.31,331160.0,75.3299,75.3652,75.321,75.3564,331160.0
2021-04-20 11:30:00,85.31,85.35,85.3,85.34,192049.0,75.3564,75.3917,75.3475,75.3829,192049.0
2021-04-20 12:00:00,85.34,85.34,85.3,85.32,316868.0,75.3829,75.3829,75.3475,75.3652,316868.0
2021-04-20 12:30:00,85.31,85.33,85.31,85.33,170817.0,75.3564,75.374,75.3564,75.374,170817.0
2021-04-20 13:00:00,85.33,85.34,85.32,85.33,138477.0,75.374,75.3829,75.3652,75.374,138477.0
2021-04-20 13:30:00,85.33,85.34,85.32,85.33,205684.0,75.374,75.3829,75.3652,75.374,205684.0
2021-04-20 14:00:00,85.33,85.35,85.32,85.35,511405.0,75.374,75.3917,75.3652,75.3917,511405.0
2021-04-20 14:30:00,85.35,85.36,85.33,85.34,333501.0,75.3917,75.4005,75.374,75.3829,333501.0
2021-04-20 15:00:00,85.34,85.34,85.3,85.31,659932.0,75.3829,75.3829,75.3475,75.3564,659932.0
2021-04-20 15:30:00,85.31,85.33,85.3,85.31,646965.0,75.3564,75.374,75.3475,75.3564,646965.0
2021-04-21 09:30:00,85.28,85.37,85.28,85.36,352513.0,75.3299,75.4094,75.3299,75.4005,352513.0
2021-04-21 10:00:00,85.36,85.36,85.27,85.33,336798.0,75.4005,75.4005,75.321,75.374,336798.0
2021-04-21 10:30:00,85.32,85.33,85.24,85.28,155380.0,75.3652,75.374,75.2945,75.3299,155380.0
2021-04-21 11:00:00,85.28,85.29,85.24,85.29,279960.0,75.3299,75.3387,75.2945,75.3387,279960.0
2021-04-21 11:30:00,85.29,85.31,85.28,85.31,196042.0,75.3387,75.3564,75.3299,75.3564,196042.0
2021-04-21 12:00:00,85.3,85.31,85.3,85.31,189997.0,75.3475,75.3564,75.3475,75.3564,189997.0
2021-04-21 12:30:00,85.3,85.34,85.3,85.31,168824.0,75.3475,75.3829,75.3475,75.3564,168824.0
2021-04-21 13:00:00,85.31,85.35,85.31,85.34,349613.0,75.3564,75.3917,75.3564,75.3829,349613.0
2021-04-21 13:30:00,85.33,85.35,85.33,85.34,239922.0,75.374,75.3917,75.374,75.3829,239922.0
2021-04-21 14:00:00,85.34,85.34,85.31,85.31,553100.0,75.3829,75.3829,75.3564,75.3564,553100.0
2021-04-21 14:30:00,85.32,85.35,85.31,85.34,354168.0,75.3652,75.3917,75.3564,75.3829,354168.0
2021-04-21 15:00:00,85.34,85.38,85.33,85.38,446398.0,75.3829,75.4182,75.374,75.4182,446398.0
2021-04-21 15:30:00,85.38,85.4,85.37,85.4,616206.0,75.4182,75.4359,75.4094,75.4359,616206.0
2021-04-22 09:30:00,85.41,85.45,85.38,85.42,408998.0,75.4447,75.48,75.4182,75.4535,408998.0
2021-04-22 10:00:00,85.43,85.46,85.42,85.44,268120.0,75.4624,75.4889,75.4535,75.4712,268120.0
2021-04-22 10:30:00,85.44,85.46,85.4,85.4,242295.0,75.4712,75.4889,75.4359,75.4359,242295.0
2021-04-22 11:00:00,85.41,85.41,85.33,85.34,196469.0,75.4447,75.4447,75.374,75.3829,196469.0
2021-04-22 11:30:00,85.34,85.35,85.31,85.31,216504.0,75.3829,75.3917,75.3564,75.3564,216504.0
2021-04-22 12:00:00,85.31,85.32,85.29,85.31,217088.0,75.3564,75.3652,75.3387,75.3564,217088.0
2021-04-22 12:30:00,85.31,85.34,85.29,85.33,187050.0,75.3564,75.3829,75.3387,75.374,187050.0
2021-04-22 13:00:00,85.34,85.42,85.32,85.37,191512.0,75.3829,75.4535,75.3652,75.4094,191512.0
2021-04-22 13:30:00,85.37,85.42,85.36,85.41,459826.0,75.4094,75.4535,75.4005,75.4447,459826.0
2021-04-22 14:00:00,85.41,85.43,85.39,85.4,293673.0,75.4447,75.4624,75.427,75.4359,293673.0
2021-04-22 14:30:00,85.4,85.43,85.39,85.42,281839.0,75.4359,75.4624,75.427,75.4535,281839.0
2021-04-22 15:00:00,85.42,85.44,85.41,85.44,472079.0,75.4535,75.4712,75.4447,75.4712,472079.0
2021-04-22 15:30:00,85.44,85.45,85.43,85.44,397803.0,75.4712,75.48,75.4624,75.4712,397803.0
2021-04-23 09:30:00,85.48,85.5,85.4,85.42,479657.0,75.5065,75.5242,75.4359,75.4535,479657.0
2021-04-23 10:00:00,85.42,85.43,85.36,85.36,419199.0,75.4535,75.4624,75.4005,75.4005,419199.0
2021-04-23 10:30:00,85.36,85.4,85.35,85.4,356030.0,75.4005,75.4359,75.3917,75.4359,356030.0
2021-04-23 11:00:00,85.4,85.42,85.38,85.42,360573.0,75.4359,75.4535,75.4182,75.4535,360573.0
2021-04-23 11:30:00,85.42,85.47,85.42,85.46,500682.0,75.4535,75.4977,75.4535,75.4889,500682.0
2021-04-23 12:00:00,85.46,85.48,85.44,85.45,202452.0,75.4889,75.5065,75.4712,75.48,202452.0
2021-04-23 12:30:00,85.45,85.46,85.43,85.44,209802.0,75.48,75.4889,75.4624,75.4712,209802.0
2021-04-23 13:00:00,85.45,85.46,85.44,85.46,268312.0,75.48,75.4889,75.4712,75.4889,268312.0
2021-04-23 13:30:00,85.46,85.46,85.43,85.45,284292.0,75.4889,75.4889,75.4624,75.48,284292.0
2021-04-23 14:00:00,85.45,85.46,85.43,85.45,219989.0,75.48,75.4889,75.4624,75.48,219989.0
2021-04-23 14:30:00,85.46,85.46,85.41,85.42,248412.0,75.4889,75.4889,75.4447,75.4535,248412.0
2021-04-23 15:00:00,85.42,85.43,85.39,85.41,308096.0,75.4535,75.4624,75.427,75.4447,308096.0
2021-04-23 15:30:00,85.41,85.43,85.39,85.43,690612.0,75.4447,75.4624,75.427,75.4624,690612.0
2021-04-26 09:30:00,85.46,85.46,85.42,85.44,502784.0,75.4889,75.4889,75.4535,75.4712,502784.0
2021-04-26 10:00:00,85.44,85.49,85.43,85.45,412973.0,75.4712,75.5154,75.4624,75.48,412973.0
2021-04-26 10:30:00,85.46,85.46,85.43,85.44,209701.0,75.4889,75.4889,75.4624,75.4712,209701.0
2021-04-26 11:00:00,85.44,85.45,85.42,85.44,190001.0,75.4712,75.48,75.4535,75.4712,190001.0
2021-04-26 11:30:00,85.44,85.44,85.39,85.42,276017.0,75.4712,75.4712,75.427,75.4535,276017.0
2021-04-26 12:00:00,85.42,85.42,85.4,85.42,230516.0,75.4535,75.4535,75.4359,75.4535,230516.0
2021-04-26 12:30:00,85.42,85.42,85.4,85.41,201939.0,75.4535,75.4535,75.4359,75.4447,201939.0
2021-04-26 13:00:00,85.41,85.42,85.4,85.41,255029.0,75.4447,75.4535,75.4359,75.4447,255029.0
2021-04-26 13:30:00,85.41,85.42,85.39,85.42,297507.0,75.4447,75.4535,75.427,75.4535,297507.0
2021-04-26 14:00:00,85.42,85.42,85.4,85.41,199979.0,75.4535,75.4535,75.4359,75.4447,199979.0
2021-04-26 14:30:00,85.41,85.41,85.39,85.4,162037.0,75.4447,75.4447,75.427,75.4359,162037.0
2021-04-26 15:00:00,85.4,85.4,85.39,85.39,294209.0,75.4359,75.4359,75.427,75.427,294209.0
2021-04-26 15:30:00,85.4,85.4,85.37,85.38,370902.0,75.4359,75.4359,75.4094,75.4182,370902.0
2021-04-27 09:30:00,85.37,85.37,85.32,85.34,332025.0,75.4094,75.4094,75.3652,75.3829,332025.0
2021-04-27 10:00:00,85.34,85.36,85.32,85.35,331348.0,75.3829,75.4005,75.3652,75.3917,331348.0
2021-04-27 10:30:00,85.34,85.35,85.31,85.31,262205.0,75.3829,75.3917,75.3564,75.3564,262205.0
2021-04-27 11:00:00,85.32,85.33,85.3,85.31,209864.0,75.3652,75.374,75.3475,75.3564,209864.0
2021-04-27 11:30:00,85.31,85.31,85.28,85.29,254582.0,75.3564,75.3564,75.3299,75.3387,254582.0
2021-04-27 12:00:00,85.29,85.3,85.27,85.29,265291.0,75.3387,75.3475,75.321,75.3387,265291.0
2021-04-27 12:30:00,85.29,85.32,85.27,85.27,260374.0,75.3387,75.3652,75.321,75.321,260374.0
2021-04-27 13:00:00,85.28,85.3,85.27,85.28,264764.0,75.3299,75.3475,75.321,75.3299,264764.0
2021-04-27 13:30:00,85.28,85.29,85.21,85.22,256099.0,75.3299,75.3387,75.268,75.2769,256099.0
2021-04-27 14:00:00,85.22,85.23,85.19,85.21,307957.0,75.2769,75.2857,75.2504,75.268,307957.0
2021-04-27 14:30:00,85.2,85.21,85.16,85.19,230966.0,75.2592,75.268,75.2239,75.2504,230966.0
2021-04-27 15:00:00,85.18,85.22,85.18,85.2,302889.0,75.2415,75.2769,75.2415,75.2592,302889.0
2021-04-27 15:30:00,85.21,85.22,85.15,85.16,451181.0,75.268,75.2769,75.215,75.2239,451181.0
2021-04-28 09:30:00,85.2,85.2,85.13,85.15,697563.0,75.2592,75.2592,75.1974,75.215,697563.0
2021-04-28 10:00:00,85.15,85.18,85.14,85.17,471816.0,75.215,75.2415,75.2062,75.2327,471816.0
2021-04-28 10:30:00,85.17,85.17,85.11,85.11,383257.0,75.2327,75.2327,75.1797,75.1797,383257.0
2021-04-28 11:00:00,85.12,85.14,85.11,85.14,343807.0,75.1885,75.2062,75.1797,75.2062,343807.0
2021-04-28 11:30:00,85.13,85.14,85.12,85.13,223730.0,75.1974,75.2062,75.1885,75.1974,223730.0
2021-04-28 12:00:00,85.13,85.13,85.09,85.09,362462.0,75.1974,75.1974,75.162,75.162,362462.0
2021-04-28 12:30:00,85.09,85.11,85.09,85.11,183961.0,75.162,75.1797,75.162,75.1797,183961.0
2021-04-28 13:00:00,85.11,85.11,85.08,85.1,166082.0,75.1797,75.1797,75.1532,75.1709,166082.0
2021-04-28 13:30:00,85.09,85.1,85.06,85.07,196619.0,75.162,75.1709,75.1355,75.1444,196619.0
2021-04-28 14:00:00,85.07,85.12,85.02,85.11,494923.0,75.1444,75.1885,75.1002,75.1797,494923.0
2021-04-28 14:30:00,85.11,85.23,85.08,85.18,350375.0,75.1797,75.2857,75.1532,75.2415,350375.0
2021-04-28 15:00:00,85.18,85.23,85.16,85.21,310729.0,75.2415,75.2857,75.2239,75.268,310729.0
2021-04-28 15:30:00,85.2,85.23,85.19,85.21,360318.0,75.2592,75.2857,75.2504,75.268,360318.0
2021-04-29 09:30:00,85.06,85.09,84.95,84.97,380237.0,75.1355,75.162,75.0384,75.056,380237.0
2021-04-29 10:00:00,84.97,85.0,84.95,84.99,419267.0,75.056,75.0825,75.0384,75.0737,419267.0
2021-04-29 10:30:00,84.99,85.05,84.98,85.04,415502.0,75.0737,75.1267,75.0649,75.1179,415502.0
2021-04-29 11:00:00,85.04,85.07,85.02,85.06,414682.0,75.1179,75.1444,75.1002,75.1355,414682.0
2021-04-29 11:30:00,85.06,85.07,85.04,85.06,628696.0,75.1355,75.1444,75.1179,75.1355,628696.0
2021-04-29 12:00:00,85.06,85.11,85.05,85.07,341474.0,75.1355,75.1797,75.1267,75.1444,341474.0
2021-04-29 12:30:00,85.08,85.09,85.06,85.09,352371.0,75.1532,75.162,75.1355,75.162,352371.0
2021-04-29 13:00:00,85.09,85.12,85.08,85.11,225138.0,75.162,75.1885,75.1532,75.1797,225138.0
2021-04-29 13:30:00,85.11,85.12,85.1,85.12,416885.0,75.1797,75.1885,75.1709,75.1885,416885.0
2021-04-29 14:00:00,85.11,85.12,85.1,85.12,410189.0,75.1797,75.1885,75.1709,75.1885,410189.0
2021-04-29 14:30:00,85.12,85.14,85.11,85.14,375170.0,75.1885,75.2062,75.1797,75.2062,375170.0
2021-04-29 15:00:00,85.14,85.14,85.13,85.14,309501.0,75.2062,75.2062,75.1974,75.2062,309501.0
2021-04-29 15:30:00,85.14,85.14,85.1,85.13,840482.0,75.2062,75.2062,75.1709,75.1974,840482.0
2021-04-30 09:30:00,85.22,85.22,85.12,85.15,287051.0,75.2769,75.2769,75.1885,75.215,287051.0
2021-04-30 10:00:00,85.14,85.19,85.11,85.18,313776.0,75.2062,75.2504,75.1797,75.2415,313776.0
2021-04-30 10:30:00,85.18,85.22,85.17,85.19,243260.0,75.2415,75.2769,75.2327,75.2504,243260.0
2021-04-30 11:00:00,85.19,85.22,85.17,85.18,282120.0,75.2504,75.2769,75.2327,75.2415,282120.0
2021-04-30 11:30:00,85.18,85.2,85.17,85.19,137122.0,75.2415,75.2592,75.2327,75.2504,137122.0
2021-04-30 12:00:00,85.2,85.2,85.19,85.2,178683.0,75.2592,75.2592,75.2504,75.2592,178683.0
2021-04-30 12:30:00,85.2,85.21,85.18,85.21,248324.0,75.2592,75.268,75.2415,75.268,248324.0
2021-04-30 13:00:00,85.2,85.24,85.2,85.23,234482.0,75.2592,75.2945,75.2592,75.2857,234482.0
2021-04-30 13:30:00,85.23,85.23,85.2,85.2,213574.0,75.2857,75.2857,75.2592,75.2592,213574.0
2021-04-30 14:00:00,85.2,85.21,85.19,85.19,260277.0,75.2592,75.268,75.2504,75.2504,260277.0
2021-04-30 14:30:00,85.2,85.21,85.17,85.21,289856.0,75.2592,75.268,75.2327,75.268,289856.0
2021-04-30 15:00:00,85.22,85.22,85.2,85.2,265680.0,75.2769,75.2769,75.2592,75.2592,265680.0
2021-04-30 15:30:00,85.21,85.26,85.18,85.26,1092136.0,75.268,75.3122,75.2415,75.3122,1092136.0
2021-05-03 09:30:00,85.12,85.16,85.11,85.15,384238.0,75.3038,75.3392,75.295,75.3304,384238.0
2021-05-03 10:00:00,85.16,85.29,85.15,85.29,361075.0,75.3392,75.4542,75.3304,75.4542,361075.0
2021-05-03 10:30:00,85.28,85.31,85.22,85.23,336048.0,75.4454,75.4719,75.3923,75.4011,336048.0
2021-05-03 11:00:00,85.22,85.24,85.16,85.17,362900.0,75.3923,75.41,75.3392,75.3481,362900.0
2021-05-03 11:30:00,85.17,85.17,85.11,85.15,242071.0,75.3481,75.3481,75.295,75.3304,242071.0
2021-05-03 12:00:00,85.15,85.18,85.13,85.15,321756.0,75.3304,75.3569,75.3127,75.3304,321756.0
2021-05-03 12:30:00,85.15,85.16,85.13,85.15,206892.0,75.3304,75.3392,75.3127,75.3304,206892.0
2021-05-03 13:00:00,85.15,85.19,85.14,85.17,263895.0,75.3304,75.3658,75.3215,75.3481,263895.0
2021-05-03 13:30:00,85.17,85.2,85.17,85.17,291221.0,75.3481,75.3746,75.3481,75.3481,291221.0
2021-05-03 14:00:00,85.17,85.19,85.16,85.17,260480.0,75.3481,75.3658,75.3392,75.3481,260480.0
2021-05-03 14:30:00,85.17,85.19,85.14,85.19,170686.0,75.3481,75.3658,75.3215,75.3658,170686.0
2021-05-03 15:00:00,85.18,85.19,85.14,85.16,233783.0,75.3569,75.3658,75.3215,75.3392,233783.0
2021-05-03 15:30:00,85.17,85.2,85.13,85.15,839152.0,75.3481,75.3746,75.3127,75.3304,839152.0
2021-05-04 09:30:00,85.24,85.35,85.24,85.33,452462.0,75.41,75.5073,75.41,75.4896,452462.0
2021-05-04 10:00:00,85.34,85.39,85.33,85.37,283461.0,75.4985,75.5427,75.4896,75.525,283461.0
2021-05-04 10:30:00,85.36,85.38,85.33,85.34,261463.0,75.5162,75.5338,75.4896,75.4985,261463.0
2021-05-04 11:00:00,85.35,85.36,85.25,85.25,590501.0,75.5073,75.5162,75.4188,75.4188,590501.0
2021-05-04 11:30:00,85.26,85.27,85.22,85.23,558716.0,75.4277,75.4365,75.3923,75.4011,558716.0
2021-05-04 12:00:00,85.24,85.25,85.21,85.23,412816.0,75.41,75.4188,75.3835,75.4011,412816.0
2021-05-04 12:30:00,85.22,85.28,85.21,85.27,275483.0,75.3923,75.4454,75.3835,75.4365,275483.0
2021-05-04 13:00:00,85.26,85.29,85.25,85.27,296708.0,75.4277,75.4542,75.4188,75.4365,296708.0
2021-05-04 13:30:00,85.26,85.32,85.26,85.26,482408.0,75.4277,75.4808,75.4277,75.4277,482408.0
2021-05-04 14:00:00,85.27,85.31,85.27,85.28,433888.0,75.4365,75.4719,75.4365,75.4454,433888.0
2021-05-04 14:30:00,85.28,85.28,85.24,85.25,382875.0,75.4454,75.4454,75.41,75.4188,382875.0
2021-05-04 15:00:00,85.24,85.25,85.22,85.25,402375.0,75.41,75.4188,75.3923,75.4188,402375.0
2021-05-04 15:30:00,85.25,85.26,85.23,85.25,383949.0,75.4188,75.4277,75.4011,75.4188,383949.0
2021-05-05 09:30:00,85.21,85.26,85.18,85.19,531707.0,75.3835,75.4277,75.3569,75.3658,531707.0
2021-05-05 10:00:00,85.2,85.24,85.17,85.17,270956.0,75.3746,75.41,75.3481,75.3481,270956.0
2021-05-05 10:30:00,85.18,85.26,85.17,85.25,218280.0,75.3569,75.4277,75.3481,75.4188,218280.0
2021-05-05 11:00:00,85.25,85.27,85.22,85.23,293375.0,75.4188,75.4365,75.3923,75.4011,293375.0
2021-05-05 11:30:00,85.23,85.25,85.21,85.22,239031.0,75.4011,75.4188,75.3835,75.3923,239031.0
2021-05-05 12:00:00,85.22,85.24,85.19,85.21,206781.0,75.3923,75.41,75.3658,75.3835,206781.0
2021-05-05 12:30:00,85.21,85.24,85.21,85.23,170884.0,75.3835,75.41,75.3835,75.4011,170884.0
2021-05-05 13:00:00,85.23,85.28,85.23,85.28,197789.0,75.4011,75.4454,75.4011,75.4454,197789.0
2021-05-05 13:30:00,85.28,85.3,85.27,85.3,208031.0,75.4454,75.4631,75.4365,75.4631,208031.0
2021-05-05 14:00:00,85.3,85.3,85.27,85.28,262383.0,75.4631,75.4631,75.4365,75.4454,262383.0
2021-05-05 14:30:00,85.29,85.3,85.28,85.29,243337.0,75.4542,75.4631,75.4454,75.4542,243337.0
2021-05-05 15:00:00,85.29,85.34,85.29,85.33,350154.0,75.4542,75.4985,75.4542,75.4896,350154.0
2021-05-05 15:30:00,85.33,85.33,85.29,85.3,482539.0,75.4896,75.4896,75.4542,75.4631,482539.0
2021-05-06 09:30:00,85.25,85.35,85.23,85.35,453474.0,75.4188,75.5073,75.4011,75.5073,453474.0
2021-05-06 10:00:00,85.37,85.4,85.36,85.38,631760.0,75.525,75.5515,75.5162,75.5338,631760.0
2021-05-06 10:30:00,85.38,85.38,85.33,85.38,216729.0,75.5338,75.5338,75.4896,75.5338,216729.0
2021-05-06 11:00:00,85.38,85.39,85.36,85.37,255189.0,75.5338,75.5427,75.5162,75.525,255189.0
2021-05-06 11:30:00,85.37,85.37,85.32,85.33,232756.0,75.525,75.525,75.4808,75.4896,232756.0
2021-05-06 12:00:00,85.34,85.35,85.31,85.34,369522.0,75.4985,75.5073,75.4719,75.4985,369522.0
2021-05-06 12:30:00,85.34,85.36,85.33,85.34,229723.0,75.4985,75.5162,75.4896,75.4985,229723.0
2021-05-06 13:00:00,85.34,85.36,85.34,85.36,153961.0,75.4985,75.5162,75.4985,75.5162,153961.0
2021-05-06 13:30:00,85.36,85.38,85.35,85.36,234635.0,75.5162,75.5338,75.5073,75.5162,234635.0
2021-05-06 14:00:00,85.37,85.39,85.36,85.38,236146.0,75.525,75.5427,75.5162,75.5338,236146.0
2021-05-06 14:30:00,85.37,85.4,85.37,85.38,352223.0,75.525,75.5515,75.525,75.5338,352223.0
2021-05-06 15:00:00,85.38,85.4,85.35,85.35,251030.0,75.5338,75.5515,75.5073,75.5073,251030.0
2021-05-06 15:30:00,85.36,85.38,85.35,85.36,330939.0,75.5162,75.5338,75.5073,75.5162,330939.0
2021-05-07 09:30:00,85.48,85.5,85.38,85.49,348384.0,75.6223,75.64,75.5338,75.6312,348384.0
2021-05-07 10:00:00,85.49,85.6,85.47,85.55,391069.0,75.6312,75.7285,75.6135,75.6842,391069.0
2021-05-07 10:30:00,85.55,85.57,85.43,85.45,278233.0,75.6842,75.7019,75.5781,75.5958,278233.0
2021-05-07 11:00:00,85.45,85.49,85.39,85.41,315055.0,75.5958,75.6312,75.5427,75.5604,315055.0
2021-05-07 11:30:00,85.41,85.44,85.38,85.39,262676.0,75.5604,75.5869,75.5338,75.5427,262676.0
2021-05-07 12:00:00,85.39,85.4,85.35,85.36,303599.0,75.5427,75.5515,75.5073,75.5162,303599.0
2021-05-07 12:30:00,85.36,85.36,85.31,85.35,298176.0,75.5162,75.5162,75.4719,75.5073,298176.0
2021-05-07 13:00:00,85.35,85.36,85.3,85.32,213115.0,75.5073,75.5162,75.4631,75.4808,213115.0
2021-05-07 13:30:00,85.32,85.36,85.31,85.33,179798.0,75.4808,75.5162,75.4719,75.4896,179798.0
2021-05-07 14:00:00,85.31,85.35,85.31,85.34,184196.0,75.4719,75.5073,75.4719,75.4985,184196.0
2021-05-07 14:30:00,85.34,85.35,85.32,85.34,336554.0,75.4985,75.5073,75.4808,75.4985,336554.0
2021-05-07 15:00:00,85.34,85.34,85.31,85.32,429356.0,75.4985,75.4985,75.4719,75.4808,429356.0
2021-05-07 15:30:00,85.32,85.36,85.31,85.36,227902.0,75.4808,75.5162,75.4719,75.5162,227902.0
2021-05-10 09:30:00,85.37,85.38,85.3,85.34,308048.0,75.525,75.5338,75.4631,75.4985,308048.0
2021-05-10 10:00:00,85.34,85.39,85.33,85.38,546694.0,75.4985,75.5427,75.4896,75.5338,546694.0
2021-05-10 10:30:00,85.38,85.39,85.33,85.34,380243.0,75.5338,75.5427,75.4896,75.4985,380243.0
2021-05-10 11:00:00,85.34,85.35,85.3,85.31,434539.0,75.4985,75.5073,75.4631,75.4719,434539.0
2021-05-10 11:30:00,85.31,85.35,85.3,85.33,325973.0,75.4719,75.5073,75.4631,75.4896,325973.0
2021-05-10 12:00:00,85.33,85.33,85.26,85.28,1378094.0,75.4896,75.4896,75.4277,75.4454,1378094.0
2021-05-10 12:30:00,85.28,85.28,85.22,85.24,215441.0,75.4454,75.4454,75.3923,75.41,215441.0
2021-05-10 13:00:00,85.25,85.25,85.22,85.23,163368.0,75.4188,75.4188,75.3923,75.4011,163368.0
2021-05-10 13:30:00,85.23,85.25,85.19,85.19,329176.0,75.4011,75.4188,75.3658,75.3658,329176.0
2021-05-10 14:00:00,85.2,85.23,85.19,85.22,214684.0,75.3746,75.4011,75.3658,75.3923,214684.0
2021-05-10 14:30:00,85.21,85.22,85.16,85.19,350739.0,75.3835,75.3923,75.3392,75.3658,350739.0
2021-05-10 15:00:00,85.19,85.2,85.17,85.17,298904.0,75.3658,75.3746,75.3481,75.3481,298904.0
2021-05-10 15:30:00,85.17,85.18,85.14,85.15,429115.0,75.3481,75.3569,75.3215,75.3304,429115.0
2021-05-11 09:30:00,85.02,85.03,84.97,85.02,408900.0,75.2154,75.2242,75.1711,75.2154,408900.0
2021-05-11 10:00:00,85.01,85.04,84.99,85.01,379365.0,75.2065,75.2331,75.1888,75.2065,379365.0
2021-05-11 10:30:00,85.02,85.02,84.95,84.95,335023.0,75.2154,75.2154,75.1534,75.1534,335023.0
2021-05-11 11:00:00,84.95,85.01,84.94,85.01,652132.0,75.1534,75.2065,75.1446,75.2065,652132.0
2021-05-11 11:30:00,85.01,85.04,84.99,85.04,548353.0,75.2065,75.2331,75.1888,75.2331,548353.0
2021-05-11 12:00:00,85.03,85.04,85.01,85.02,530825.0,75.2242,75.2331,75.2065,75.2154,530825.0
2021-05-11 12:30:00,85.01,85.04,85.0,85.01,516721.0,75.2065,75.2331,75.1977,75.2065,516721.0
2021-05-11 13:00:00,85.01,85.01,84.99,85.0,646394.0,75.2065,75.2065,75.1888,75.1977,646394.0
2021-05-11 13:30:00,85.01,85.02,84.99,85.02,434110.0,75.2065,75.2154,75.1888,75.2154,434110.0
2021-05-11 14:00:00,85.01,85.02,85.0,85.01,372157.0,75.2065,75.2154,75.1977,75.2065,372157.0
2021-05-11 14:30:00,85.0,85.02,85.0,85.01,446783.0,75.1977,75.2154,75.1977,75.2065,446783.0
2021-05-11 15:00:00,85.0,85.02,85.0,85.02,485211.0,75.1977,75.2154,75.1977,75.2154,485211.0
2021-05-11 15:30:00,85.02,85.03,84.99,84.99,632362.0,75.2154,75.2242,75.1888,75.1888,632362.0
2021-05-12 09:30:00,84.85,84.85,84.78,84.8,452492.0,75.065,75.065,75.003,75.0207,452492.0
2021-05-12 10:00:00,84.8,84.85,84.77,84.83,282906.0,75.0207,75.065,74.9942,75.0473,282906.0
2021-05-12 10:30:00,84.84,84.84,84.73,84.75,410863.0,75.0561,75.0561,74.9588,74.9765,410863.0
2021-05-12 11:00:00,84.75,84.78,84.72,84.76,1064937.0,74.9765,75.003,74.95,74.9853,1064937.0
2021-05-12 11:30:00,84.76,84.76,84.74,84.76,306590.0,74.9853,74.9853,74.9677,74.9853,306590.0
2021-05-12 12:00:00,84.76,84.76,84.71,84.74,280624.0,74.9853,74.9853,74.9411,74.9677,280624.0
2021-05-12 12:30:00,84.74,84.75,84.71,84.71,264800.0,74.9677,74.9765,74.9411,74.9411,264800.0
2021-05-12 13:00:00,84.72,84.77,84.7,84.76,324357.0,74.95,74.9942,74.9323,74.9853,324357.0
2021-05-12 13:30:00,84.76,84.78,84.71,84.72,389832.0,74.9853,75.003,74.9411,74.95,389832.0
2021-05-12 14:00:00,84.72,84.72,84.68,84.68,250749.0,74.95,74.95,74.9146,74.9146,250749.0
2021-05-12 14:30:00,84.69,84.69,84.66,84.67,164357.0,74.9234,74.9234,74.8969,74.9057,164357.0
2021-05-12 15:00:00,84.67,84.72,84.66,84.7,289949.0,74.9057,74.95,74.8969,74.9323,289949.0
2021-05-12 15:30:00,84.7,84.73,84.68,84.68,890910.0,74.9323,74.9588,74.9146,74.9146,890910.0
2021-05-13 09:30:00,84.68,84.84,84.68,84.83,720330.0,74.9146,75.0561,74.9146,75.0473,720330.0
2021-05-13 10:00:00,84.83,84.87,84.82,84.86,291653.0,75.0473,75.0827,75.0384,75.0738,291653.0
2021-05-13 10:30:00,84.86,84.87,84.83,84.84,200951.0,75.0738,75.0827,75.0473,75.0561,200951.0
2021-05-13 11:00:00,84.84,84.86,84.8,84.81,155778.0,75.0561,75.0738,75.0207,75.0296,155778.0
2021-05-13 11:30:00,84.8,84.86,84.8,84.85,349669.0,75.0207,75.0738,75.0207,75.065,349669.0
2021-05-13 12:00:00,84.86,84.9,84.85,84.9,201579.0,75.0738,75.1092,75.065,75.1092,201579.0
2021-05-13 12:30:00,84.9,84.9,84.84,84.87,225856.0,75.1092,75.1092,75.0561,75.0827,225856.0
2021-05-13 13:00:00,84.87,84.87,84.79,84.84,275818.0,75.0827,75.0827,75.0119,75.0561,275818.0
2021-05-13 13:30:00,84.84,84.84,84.81,84.83,182548.0,75.0561,75.0561,75.0296,75.0473,182548.0
2021-05-13 14:00:00,84.83,84.85,84.81,84.81,383983.0,75.0473,75.065,75.0296,75.0296,383983.0
2021-05-13 14:30:00,84.81,84.85,84.8,84.84,320609.0,75.0296,75.065,75.0207,75.0561,320609.0
2021-05-13 15:00:00,84.84,84.85,84.8,84.82,1121014.0,75.0561,75.065,75.0207,75.0384,1121014.0
2021-05-13 15:30:00,84.82,84.88,84.82,84.85,2085010.0,75.0384,75.0915,75.0384,75.065,2085010.0
2021-05-14 09:30:00,84.98,85.05,84.97,85.03,270330.0,75.18,75.2419,75.1711,75.2242,270330.0
2021-05-14 10:00:00,85.02,85.02,84.95,84.95,261674.0,75.2154,75.2154,75.1534,75.1534,261674.0
2021-05-14 10:30:00,84.96,84.97,84.92,84.97,359920.0,75.1623,75.1711,75.1269,75.1711,359920.0
2021-05-14 11:00:00,84.97,85.0,84.95,84.98,539944.0,75.1711,75.1977,75.1534,75.18,539944.0
2021-05-14 11:30:00,84.98,85.02,84.96,85.0,341602.0,75.18,75.2154,75.1623,75.1977,341602.0
2021-05-14 12:00:00,85.01,85.02,84.96,84.96,258844.0,75.2065,75.2154,75.1623,75.1623,258844.0
2021-05-14 12:30:00,84.97,84.97,84.93,84.95,962945.0,75.1711,75.1711,75.1357,75.1534,962945.0
2021-05-14 13:00:00,84.95,84.96,84.93,84.96,278607.0,75.1534,75.1623,75.1357,75.1623,278607.0
2021-05-14 13:30:00,84.96,84.98,84.95,84.97,377513.0,75.1623,75.18,75.1534,75.1711,377513.0
2021-05-14 14:00:00,84.96,84.99,84.96,84.98,306835.0,75.1623,75.1888,75.1623,75.18,306835.0
2021-05-14 14:30:00,84.98,85.02,84.97,85.02,265728.0,75.18,75.2154,75.1711,75.2154,265728.0
2021-05-14 15:00:00,85.02,85.03,85.0,85.03,1192512.0,75.2154,75.2242,75.1977,75.2242,1192512.0
2021-05-14 15:30:00,85.03,85.06,85.03,85.06,644819.0,75.2242,75.2508,75.2242,75.2508,644819.0
2021-05-17 09:30:00,85.04,85.04,84.99,85.02,376986.0,75.2331,75.2331,75.1888,75.2154,376986.0
2021-05-17 10:00:00,85.01,85.02,84.97,85.01,177125.0,75.2065,75.2154,75.1711,75.2065,177125.0
2021-05-17 10:30:00,85.01,85.04,84.96,85.02,416839.0,75.2065,75.2331,75.1623,75.2154,416839.0
2021-05-17 11:00:00,85.02,85.03,84.98,85.01,245129.0,75.2154,75.2242,75.18,75.2065,245129.0
2021-05-17 11:30:00,85.01,85.01,84.98,84.99,286039.0,75.2065,75.2065,75.18,75.1888,286039.0
2021-05-17 12:00:00,84.99,85.01,84.98,85.01,210291.0,75.1888,75.2065,75.18,75.2065,210291.0
2021-05-17 12:30:00,85.01,85.01,84.99,85.01,130056.0,75.2065,75.2065,75.1888,75.2065,130056.0
2021-05-17 13:00:00,85.01,85.01,85.0,85.01,217685.0,75.2065,75.2065,75.1977,75.2065,217685.0
2021-05-17 13:30:00,85.0,85.01,84.98,84.98,276555.0,75.1977,75.2065,75.18,75.18,276555.0
2021-05-17 14:00:00,84.98,84.99,84.97,84.98,184542.0,75.18,75.1888,75.1711,75.18,184542.0
2021-05-17 14:30:00,84.97,84.98,84.96,84.98,211649.0,75.1711,75.18,75.1623,75.18,211649.0
2021-05-17 15:00:00,84.98,84.98,84.97,84.98,328015.0,75.18,75.18,75.1711,75.18,328015.0
2021-05-17 15:30:00,84.98,84.98,84.95,84.98,320222.0,75.18,75.18,75.1534,75.18,320222.0
2021-05-18 09:30:00,84.89,84.93,84.85,84.86,256941.0,75.1004,75.1357,75.065,75.0738,256941.0
2021-05-18 10:00:00,84.87,84.9,84.85,84.88,157977.0,75.0827,75.1092,75.065,75.0915,157977.0
2021-05-18 10:30:00,84.88,84.91,84.87,84.9,254444.0,75.0915,75.118,75.0827,75.1092,254444.0
2021-05-18 11:00:00,84.9,84.92,84.89,84.91,143987.0,75.1092,75.1269,75.1004,75.118,143987.0
2021-05-18 11:30:00,84.9,84.91,84.86,84.88,185106.0,75.1092,75.118,75.0738,75.0915,185106.0
2021-05-18 12:00:00,84.88,84.91,84.87,84.91,265044.0,75.0915,75.118,75.0827,75.118,265044.0
2021-05-18 12:30:00,84.91,84.91,84.88,84.88,280633.0,75.118,75.118,75.0915,75.0915,280633.0
2021-05-18 13:00:00,84.89,84.9,84.88,84.89,199733.0,75.1004,75.1092,75.0915,75.1004,199733.0
2021-05-18 13:30:00,84.89,84.89,84.88,84.89,119160.0,75.1004,75.1004,75.0915,75.1004,119160.0
2021-05-18 14:00:00,84.89,84.89,84.87,84.88,244091.0,75.1004,75.1004,75.0827,75.0915,244091.0
2021-05-18 14:30:00,84.88,84.91,84.87,84.9,392429.0,75.0915,75.118,75.0827,75.1092,392429.0
2021-05-18 15:00:00,84.9,84.9,84.89,84.9,418633.0,75.1092,75.1092,75.1004,75.1092,418633.0
2021-05-18 15:30:00,84.9,84.9,84.88,84.88,1161897.0,75.1092,75.1092,75.0915,75.0915,1161897.0
2021-05-19 09:30:00,84.91,84.93,84.86,84.93,484036.0,75.118,75.1357,75.0738,75.1357,484036.0
2021-05-19 10:00:00,84.93,84.98,84.92,84.94,496199.0,75.1357,75.18,75.1269,75.1446,496199.0
2021-05-19 10:30:00,84.94,85.0,84.93,84.97,501086.0,75.1446,75.1977,75.1357,75.1711,501086.0
2021-05-19 11:00:00,84.97,84.98,84.94,84.95,319880.0,75.1711,75.18,75.1446,75.1534,319880.0
2021-05-19 11:30:00,84.95,84.96,84.92,84.92,368899.0,75.1534,75.1623,75.1269,75.1269,368899.0
2021-05-19 12:00:00,84.92,84.94,84.92,84.94,145201.0,75.1269,75.1446,75.1269,75.1446,145201.0
2021-05-19 12:30:00,84.94,84.94,84.91,84.92,217217.0,75.1446,75.1446,75.118,75.1269,217217.0
2021-05-19 13:00:00,84.92,84.93,84.85,84.86,350404.0,75.1269,75.1357,75.065,75.0738,350404.0
2021-05-19 13:30:00,84.86,84.88,84.84,84.87,223475.0,75.0738,75.0915,75.0561,75.0827,223475.0
2021-05-19 14:00:00,84.86,84.86,84.71,84.75,673112.0,75.0738,75.0738,74.9411,74.9765,673112.0
2021-05-19 14:30:00,84.75,84.75,84.7,84.74,436833.0,74.9765,74.9765,74.9323,74.9677,436833.0
2021-05-19 15:00:00,84.74,84.77,84.71,84.77,445498.0,74.9677,74.9942,74.9411,74.9942,445498.0
2021-05-19 15:30:00,84.77,84.8,84.76,84.79,905484.0,74.9942,75.0207,74.9853,75.0119,905484.0
2021-05-20 09:30:00,84.89,85.02,84.89,85.02,536870.0,75.1004,75.2154,75.1004,75.2154,536870.0
2021-05-20 10:00:00,85.02,85.04,85.01,85.03,566423.0,75.2154,75.2331,75.2065,75.2242,566423.0
2021-05-20 10:30:00,85.03,85.05,85.0,85.02,442719.0,75.2242,75.2419,75.1977,75.2154,442719.0
2021-05-20 11:00:00,85.02,85.05,85.01,85.03,459397.0,75.2154,75.2419,75.2065,75.2242,459397.0
2021-05-20 11:30:00,85.02,85.06,85.02,85.06,235563.0,75.2154,75.2508,75.2154,75.2508,235563.0
2021-05-20 12:00:00,85.05,85.09,85.05,85.09,256491.0,75.2419,75.2773,75.2419,75.2773,256491.0
2021-05-20 12:30:00,85.09,85.09,85.06,85.07,240330.0,75.2773,75.2773,75.2508,75.2596,240330.0
2021-05-20 13:00:00,85.06,85.08,85.05,85.06,336847.0,75.2508,75.2684,75.2419,75.2508,336847.0
2021-05-20 13:30:00,85.06,85.06,85.04,85.06,199027.0,75.2508,75.2508,75.2331,75.2508,199027.0
2021-05-20 14:00:00,85.05,85.06,85.04,85.05,261434.0,75.2419,75.2508,75.2331,75.2419,261434.0
2021-05-20 14:30:00,85.05,85.08,85.04,85.07,255922.0,75.2419,75.2684,75.2331,75.2596,255922.0
2021-05-20 15:00:00,85.07,85.09,85.07,85.08,754214.0,75.2596,75.2773,75.2596,75.2684,754214.0
2021-05-20 15:30:00,85.09,85.09,85.06,85.09,259735.0,75.2773,75.2773,75.2508,75.2773,259735.0
2021-05-21 09:30:00,85.14,85.15,85.06,85.09,259005.0,75.3215,75.3304,75.2508,75.2773,259005.0
2021-05-21 10:00:00,85.08,85.11,85.03,85.06,265072.0,75.2684,75.295,75.2242,75.2508,265072.0
2021-05-21 10:30:00,85.04,85.07,85.03,85.06,212868.0,75.2331,75.2596,75.2242,75.2508,212868.0
2021-05-21 11:00:00,85.06,85.09,85.05,85.08,281033.0,75.2508,75.2773,75.2419,75.2684,281033.0
2021-05-21 11:30:00,85.09,85.1,85.07,85.09,217087.0,75.2773,75.2861,75.2596,75.2773,217087.0
2021-05-21 12:00:00,85.09,85.11,85.06,85.09,197291.0,75.2773,75.295,75.2508,75.2773,197291.0
2021-05-21 12:30:00,85.09,85.09,85.07,85.07,150872.0,75.2773,75.2773,75.2596,75.2596,150872.0
2021-05-21 13:00:00,85.08,85.09,85.07,85.08,266858.0,75.2684,75.2773,75.2596,75.2684,266858.0
2021-05-21 13:30:00,85.08,85.1,85.07,85.09,478287.0,75.2684,75.2861,75.2596,75.2773,478287.0
2021-05-21 14:00:00,85.09,85.09,85.07,85.08,128272.0,75.2773,75.2773,75.2596,75.2684,128272.0
2021-05-21 14:30:00,85.08,85.08,85.07,85.08,168007.0,75.2684,75.2684,75.2596,75.2684,168007.0
2021-05-21 15:00:00,85.08,85.08,85.07,85.08,576690.0,75.2684,75.2684,75.2596,75.2684,576690.0
2021-05-21 15:30:00,85.08,85.11,85.07,85.09,250651.0,75.2684,75.295,75.2596,75.2773,250651.0
2021-05-24 09:30:00,85.15,85.18,85.15,85.16,318946.0,75.3304,75.3569,75.3304,75.3392,318946.0
2021-05-24 10:00:00,85.16,85.2,85.14,85.19,264238.0,75.3392,75.3746,75.3215,75.3658,264238.0
2021-05-24 10:30:00,85.19,85.24,85.18,85.23,548031.0,75.3658,75.41,75.3569,75.4011,548031.0
2021-05-24 11:00:00,85.23,85.24,85.21,85.22,405483.0,75.4011,75.41,75.3835,75.3923,405483.0
2021-05-24 11:30:00,85.23,85.24,85.2,85.21,265819.0,75.4011,75.41,75.3746,75.3835,265819.0
2021-05-24 12:00:00,85.2,85.21,85.18,85.2,293951.0,75.3746,75.3835,75.3569,75.3746,293951.0
2021-05-24 12:30:00,85.19,85.2,85.18,85.19,236962.0,75.3658,75.3746,75.3569,75.3658,236962.0
2021-05-24 13:00:00,85.2,85.21,85.19,85.2,129633.0,75.3746,75.3835,75.3658,75.3746,129633.0
2021-05-24 13:30:00,85.2,85.21,85.19,85.2,286603.0,75.3746,75.3835,75.3658,75.3746,286603.0
2021-05-24 14:00:00,85.2,85.2,85.17,85.19,1358991.0,75.3746,75.3746,75.3481,75.3658,1358991.0
2021-05-24 14:30:00,85.19,85.2,85.18,85.2,355203.0,75.3658,75.3746,75.3569,75.3746,355203.0
2021-05-24 15:00:00,85.2,85.21,85.18,85.19,281415.0,75.3746,75.3835,75.3569,75.3658,281415.0
2021-05-24 15:30:00,85.19,85.2,85.17,85.19,826592.0,75.3658,75.3746,75.3481,75.3658,826592.0
2021-05-25 09:30:00,85.25,85.33,85.24,85.33,215155.0,75.4188,75.4896,75.41,75.4896,215155.0
2021-05-25 10:00:00,85.33,85.34,85.31,85.33,141862.0,75.4896,75.4985,75.4719,75.4896,141862.0
2021-05-25 10:30:00,85.33,85.34,85.3,85.33,298067.0,75.4896,75.4985,75.4631,75.4896,298067.0
2021-05-25 11:00:00,85.33,85.33,85.3,85.31,270163.0,75.4896,75.4896,75.4631,75.4719,270163.0
2021-05-25 11:30:00,85.31,85.35,85.3,85.34,294368.0,75.4719,75.5073,75.4631,75.4985,294368.0
2021-05-25 12:00:00,85.34,85.35,85.32,85.33,204376.0,75.4985,75.5073,75.4808,75.4896,204376.0
2021-05-25 12:30:00,85.32,85.34,85.31,85.33,257258.0,75.4808,75.4985,75.4719,75.4896,257258.0
2021-05-25 13:00:00,85.33,85.36,85.32,85.35,251785.0,75.4896,75.5162,75.4808,75.5073,251785.0
2021-05-25 13:30:00,85.35,85.4,85.35,85.39,206769.0,75.5073,75.5515,75.5073,75.5427,206769.0
2021-05-25 14:00:00,85.39,85.4,85.38,85.39,238448.0,75.5427,75.5515,75.5338,75.5427,238448.0
2021-05-25 14:30:00,85.39,85.4,85.38,85.4,179134.0,75.5427,75.5515,75.5338,75.5515,179134.0
2021-05-25 15:00:00,85.4,85.41,85.39,85.41,236805.0,75.5515,75.5604,75.5427,75.5604,236805.0
2021-05-25 15:30:00,85.4,85.42,85.39,85.42,477375.0,75.5515,75.5692,75.5427,75.5692,477375.0
2021-05-26 09:30:00,85.37,85.42,85.35,85.42,202829.0,75.525,75.5692,75.5073,75.5692,202829.0
2021-05-26 10:00:00,85.42,85.46,85.41,85.45,202911.0,75.5692,75.6046,75.5604,75.5958,202911.0
2021-05-26 10:30:00,85.44,85.44,85.42,85.43,174495.0,75.5869,75.5869,75.5692,75.5781,174495.0
2021-05-26 11:00:00,85.42,85.44,85.41,85.41,365950.0,75.5692,75.5869,75.5604,75.5604,365950.0
2021-05-26 11:30:00,85.41,85.42,85.4,85.41,254683.0,75.5604,75.5692,75.5515,75.5604,254683.0
2021-05-26 12:00:00,85.4,85.44,85.39,85.44,350967.0,75.5515,75.5869,75.5427,75.5869,350967.0
2021-05-26 12:30:00,85.44,85.44,85.4,85.4,202468.0,75.5869,75.5869,75.5515,75.5515,202468.0
2021-05-26 13:00:00,85.4,85.41,85.34,85.36,299472.0,75.5515,75.5604,75.4985,75.5162,299472.0
2021-05-26 13:30:00,85.36,85.36,85.32,85.34,284876.0,75.5162,75.5162,75.4808,75.4985,284876.0
2021-05-26 14:00:00,85.34,85.36,85.33,85.36,351950.0,75.4985,75.5162,75.4896,75.5162,351950.0
2021-05-26 14:30:00,85.36,85.38,85.35,85.37,481118.0,75.5162,75.5338,75.5073,75.525,481118.0
2021-05-26 15:00:00,85.37,85.37,85.35,85.35,293810.0,75.525,75.525,75.5073,75.5073,293810.0
2021-05-26 15:30:00,85.36,85.39,85.34,85.38,536699.0,75.5162,75.5427,75.4985,75.5338,536699.0
2021-05-27 09:30:00,85.32,85.34,85.22,85.27,379295.0,75.4808,75.4985,75.3923,75.4365,379295.0
2021-05-27 10:00:00,85.27,85.3,85.24,85.26,215458.0,75.4365,75.4631,75.41,75.4277,215458.0
2021-05-27 10:30:00,85.26,85.27,85.21,85.23,222960.0,75.4277,75.4365,75.3835,75.4011,222960.0
2021-05-27 11:00:00,85.24,85.25,85.22,85.24,257889.0,75.41,75.4188,75.3923,75.41,257889.0
2021-05-27 11:30:00,85.25,85.26,85.22,85.23,443384.0,75.4188,75.4277,75.3923,75.4011,443384.0
2021-05-27 12:00:00,85.23,85.24,85.21,85.23,98565.0,75.4011,75.41,75.3835,75.4011,98565.0
2021-05-27 12:30:00,85.22,85.24,85.2,85.21,125951.0,75.3923,75.41,75.3746,75.3835,125951.0
2021-05-27 13:00:00,85.21,85.26,85.21,85.25,296426.0,75.3835,75.4277,75.3835,75.4188,296426.0
2021-05-27 13:30:00,85.25,85.28,85.24,85.28,298585.0,75.4188,75.4454,75.41,75.4454,298585.0
2021-05-27 14:00:00,85.28,85.29,85.25,85.26,461221.0,75.4454,75.4542,75.4188,75.4277,461221.0
2021-05-27 14:30:00,85.26,85.27,85.25,85.27,227824.0,75.4277,75.4365,75.4188,75.4365,227824.0
2021-05-27 15:00:00,85.27,85.28,85.26,85.27,376288.0,75.4365,75.4454,75.4277,75.4365,376288.0
2021-05-27 15:30:00,85.28,85.29,85.25,85.27,716883.0,75.4454,75.4542,75.4188,75.4365,716883.0
2021-05-28 09:30:00,85.27,85.31,85.25,85.3,315848.0,75.4365,75.4719,75.4188,75.4631,315848.0
2021-05-28 10:00:00,85.3,85.33,85.29,85.31,253583.0,75.4631,75.4896,75.4542,75.4719,253583.0
2021-05-28 10:30:00,85.31,85.33,85.3,85.33,367226.0,75.4719,75.4896,75.4631,75.4896,367226.0
2021-05-28 11:00:00,85.33,85.34,85.31,85.32,443441.0,75.4896,75.4985,75.4719,75.4808,443441.0
2021-05-28 11:30:00,85.32,85.35,85.31,85.34,284226.0,75.4808,75.5073,75.4719,75.4985,284226.0
2021-05-28 12:00:00,85.34,85.36,85.33,85.33,232871.0,75.4985,75.5162,75.4896,75.4896,232871.0
2021-05-28 12:30:00,85.34,85.34,85.3,85.33,275429.0,75.4985,75.4985,75.4631,75.4896,275429.0
2021-05-28 13:00:00,85.33,85.36,85.32,85.34,384058.0,75.4896,75.5162,75.4808,75.4985,384058.0
2021-05-28 13:30:00,85.34,85.38,85.34,85.37,665353.0,75.4985,75.5338,75.4985,75.525,665353.0
2021-05-28 14:00:00,85.38,85.39,85.28,85.3,283998.0,75.5338,75.5427,75.4454,75.4631,283998.0
2021-05-28 14:30:00,85.3,85.31,85.29,85.31,148733.0,75.4631,75.4719,75.4542,75.4719,148733.0
2021-05-28 15:00:00,85.31,85.31,85.3,85.3,189935.0,75.4719,75.4719,75.4631,75.4631,189935.0
2021-05-28 15:30:00,85.31,85.31,85.26,85.26,366384.0,75.4719,75.4719,75.4277,75.4277,366384.0
2021-06-01 09:30:00,85.07,85.09,84.98,84.99,611028.0,75.3785,75.3962,75.2988,75.3076,611028.0
2021-06-01 10:00:00,85.0,85.03,84.98,85.03,294449.0,75.3165,75.3431,75.2988,75.3431,294449.0
2021-06-01 10:30:00,85.03,85.04,85.0,85.03,337378.0,75.3431,75.3519,75.3165,75.3431,337378.0
2021-06-01 11:00:00,85.03,85.06,85.02,85.06,235932.0,75.3431,75.3696,75.3342,75.3696,235932.0
2021-06-01 11:30:00,85.06,85.09,85.04,85.09,287768.0,75.3696,75.3962,75.3519,75.3962,287768.0
2021-06-01 12:00:00,85.09,85.12,85.08,85.12,184204.0,75.3962,75.4228,75.3874,75.4228,184204.0
2021-06-01 12:30:00,85.12,85.12,85.1,85.12,440169.0,75.4228,75.4228,75.4051,75.4228,440169.0
2021-06-01 13:00:00,85.11,85.14,85.1,85.11,174023.0,75.4139,75.4405,75.4051,75.4139,174023.0
2021-06-01 13:30:00,85.11,85.14,85.1,85.13,183951.0,75.4139,75.4405,75.4051,75.4317,183951.0
2021-06-01 14:00:00,85.13,85.13,85.12,85.13,192451.0,75.4317,75.4317,75.4228,75.4317,192451.0
2021-06-01 14:30:00,85.13,85.13,85.11,85.12,262516.0,75.4317,75.4317,75.4139,75.4228,262516.0
2021-06-01 15:00:00,85.12,85.12,85.1,85.11,360176.0,75.4228,75.4228,75.4051,75.4139,360176.0
2021-06-01 15:30:00,85.11,85.12,85.1,85.11,961332.0,75.4139,75.4228,75.4051,75.4139,961332.0
2021-06-02 09:30:00,85.17,85.23,85.08,85.17,613930.0,75.4671,75.5203,75.3874,75.4671,613930.0
2021-06-02 10:00:00,85.17,85.2,85.16,85.2,353291.0,75.4671,75.4937,75.4582,75.4937,353291.0
2021-06-02 10:30:00,85.19,85.22,85.18,85.2,616662.0,75.4848,75.5114,75.476,75.4937,616662.0
2021-06-02 11:00:00,85.2,85.22,85.19,85.19,244705.0,75.4937,75.5114,75.4848,75.4848,244705.0
2021-06-02 11:30:00,85.2,85.22,85.19,85.21,265156.0,75.4937,75.5114,75.4848,75.5026,265156.0
2021-06-02 12:00:00,85.22,85.23,85.21,85.22,161104.0,75.5114,75.5203,75.5026,75.5114,161104.0
2021-06-02 12:30:00,85.22,85.22,85.2,85.2,131161.0,75.5114,75.5114,75.4937,75.4937,131161.0
2021-06-02 13:00:00,85.2,85.21,85.16,85.17,431543.0,75.4937,75.5026,75.4582,75.4671,431543.0
2021-06-02 13:30:00,85.17,85.18,85.16,85.17,316049.0,75.4671,75.476,75.4582,75.4671,316049.0
2021-06-02 14:00:00,85.17,85.19,85.16,85.19,272829.0,75.4671,75.4848,75.4582,75.4848,272829.0
2021-06-02 14:30:00,85.19,85.2,85.18,85.2,215575.0,75.4848,75.4937,75.476,75.4937,215575.0
2021-06-02 15:00:00,85.2,85.21,85.19,85.2,335877.0,75.4937,75.5026,75.4848,75.4937,335877.0
2021-06-02 15:30:00,85.2,85.21,85.19,85.21,542636.0,75.4937,75.5026,75.4848,75.5026,542636.0
2021-06-03 09:30:00,85.13,85.13,85.03,85.05,352053.0,75.4317,75.4317,75.3431,75.3608,352053.0
2021-06-03 10:00:00,85.05,85.07,85.04,85.05,185885.0,75.3608,75.3785,75.3519,75.3608,185885.0
2021-06-03 10:30:00,85.05,85.08,85.04,85.07,296641.0,75.3608,75.3874,75.3519,75.3785,296641.0
2021-06-03 11:00:00,85.06,85.1,85.06,85.09,285870.0,75.3696,75.4051,75.3696,75.3962,285870.0
2021-06-03 11:30:00,85.09,85.09,85.06,85.08,129285.0,75.3962,75.3962,75.3696,75.3874,129285.0
2021-06-03 12:00:00,85.07,85.08,85.03,85.04,169010.0,75.3785,75.3874,75.3431,75.3519,169010.0
2021-06-03 12:30:00,85.04,85.07,85.03,85.06,130392.0,75.3519,75.3785,75.3431,75.3696,130392.0
2021-06-03 13:00:00,85.06,85.09,85.06,85.08,190751.0,75.3696,75.3962,75.3696,75.3874,190751.0
2021-06-03 13:30:00,85.08,85.09,85.07,85.08,128384.0,75.3874,75.3962,75.3785,75.3874,128384.0
2021-06-03 14:00:00,85.08,85.08,85.06,85.07,272624.0,75.3874,75.3874,75.3696,75.3785,272624.0
2021-06-03 14:30:00,85.08,85.08,85.06,85.06,209424.0,75.3874,75.3874,75.3696,75.3696,209424.0
2021-06-03 15:00:00,85.06,85.07,85.05,85.06,259091.0,75.3696,75.3785,75.3608,75.3696,259091.0
2021-06-03 15:30:00,85.06,85.07,85.04,85.04,322021.0,75.3696,75.3785,75.3519,75.3519,322021.0
2021-06-04 09:30:00,85.16,85.28,85.14,85.27,484013.0,75.4582,75.5646,75.4405,75.5557,484013.0
2021-06-04 10:00:00,85.27,85.32,85.27,85.31,2587177.0,75.5557,75.6,75.5557,75.5912,2587177.0
2021-06-04 10:30:00,85.31,85.34,85.3,85.31,2444544.0,75.5912,75.6177,75.5823,75.5912,2444544.0
2021-06-04 11:00:00,85.31,85.33,85.3,85.33,2540116.0,75.5912,75.6089,75.5823,75.6089,2540116.0
2021-06-04 11:30:00,85.33,85.38,85.32,85.38,1728965.0,75.6089,75.6532,75.6,75.6532,1728965.0
2021-06-04 12:00:00,85.38,85.38,85.35,85.37,823865.0,75.6532,75.6532,75.6266,75.6443,823865.0
2021-06-04 12:30:00,85.37,85.38,85.36,85.38,225806.0,75.6443,75.6532,75.6355,75.6532,225806.0
2021-06-04 13:00:00,85.38,85.39,85.37,85.39,1719118.0,75.6532,75.662,75.6443,75.662,1719118.0
2021-06-04 13:30:00,85.38,85.39,85.36,85.37,1740924.0,75.6532,75.662,75.6355,75.6443,1740924.0
2021-06-04 14:00:00,85.37,85.39,85.36,85.39,1538735.0,75.6443,75.662,75.6355,75.662,1538735.0
2021-06-04 14:30:00,85.39,85.39,85.37,85.39,1162416.0,75.662,75.662,75.6443,75.662,1162416.0
2021-06-04 15:00:00,85.39,85.39,85.37,85.38,1590838.0,75.662,75.662,75.6443,75.6532,1590838.0
2021-06-04 15:30:00,85.38,85.39,85.37,85.38,306701.0,75.6532,75.662,75.6443,75.6532,306701.0
2021-06-07 09:30:00,85.33,85.34,85.31,85.33,6931758.0,75.6089,75.6177,75.5912,75.6089,6931758.0
2021-06-07 10:00:00,85.33,85.34,85.32,85.34,363315.0,75.6089,75.6177,75.6,75.6177,363315.0
2021-06-07 10:30:00,85.33,85.34,85.29,85.34,382614.0,75.6089,75.6177,75.5734,75.6177,382614.0
2021-06-07 11:00:00,85.34,85.35,85.33,85.34,257055.0,75.6177,75.6266,75.6089,75.6177,257055.0
2021-06-07 11:30:00,85.34,85.36,85.33,85.36,207384.0,75.6177,75.6355,75.6089,75.6355,207384.0
2021-06-07 12:00:00,85.36,85.36,85.33,85.33,268972.0,75.6355,75.6355,75.6089,75.6089,268972.0
2021-06-07 12:30:00,85.34,85.35,85.33,85.33,196455.0,75.6177,75.6266,75.6089,75.6089,196455.0
2021-06-07 13:00:00,85.34,85.34,85.33,85.33,125114.0,75.6177,75.6177,75.6089,75.6089,125114.0
2021-06-07 13:30:00,85.34,85.34,85.32,85.34,231755.0,75.6177,75.6177,75.6,75.6177,231755.0
2021-06-07 14:00:00,85.34,85.35,85.33,85.34,247350.0,75.6177,75.6266,75.6089,75.6177,247350.0
2021-06-07 14:30:00,85.34,85.34,85.33,85.34,143925.0,75.6177,75.6177,75.6089,75.6177,143925.0
2021-06-07 15:00:00,85.33,85.35,85.33,85.34,234212.0,75.6089,75.6266,75.6089,75.6177,234212.0
2021-06-07 15:30:00,85.34,85.35,85.33,85.33,235873.0,75.6177,75.6266,75.6089,75.6089,235873.0
2021-06-08 09:30:00,85.49,85.5,85.44,85.46,757792.0,75.7507,75.7595,75.7063,75.7241,757792.0
2021-06-08 10:00:00,85.46,85.5,85.45,85.47,497999.0,75.7241,75.7595,75.7152,75.7329,497999.0
2021-06-08 10:30:00,85.47,85.48,85.45,85.45,288457.0,75.7329,75.7418,75.7152,75.7152,288457.0
2021-06-08 11:00:00,85.45,85.49,85.45,85.49,348394.0,75.7152,75.7507,75.7152,75.7507,348394.0
2021-06-08 11:30:00,85.48,85.49,85.46,85.48,201337.0,75.7418,75.7507,75.7241,75.7418,201337.0
2021-06-08 12:00:00,85.48,85.48,85.47,85.48,288227.0,75.7418,75.7418,75.7329,75.7418,288227.0
2021-06-08 12:30:00,85.48,85.48,85.47,85.48,156327.0,75.7418,75.7418,75.7329,75.7418,156327.0
2021-06-08 13:00:00,85.48,85.48,85.47,85.48,234129.0,75.7418,75.7418,75.7329,75.7418,234129.0
2021-06-08 13:30:00,85.48,85.49,85.47,85.49,160312.0,75.7418,75.7507,75.7329,75.7507,160312.0
2021-06-08 14:00:00,85.49,85.5,85.48,85.5,213829.0,75.7507,75.7595,75.7418,75.7595,213829.0
2021-06-08 14:30:00,85.49,85.51,85.49,85.5,245306.0,75.7507,75.7684,75.7507,75.7595,245306.0
2021-06-08 15:00:00,85.51,85.51,85.5,85.51,180373.0,75.7684,75.7684,75.7595,75.7684,180373.0
2021-06-08 15:30:00,85.5,85.51,85.48,85.48,330595.0,75.7595,75.7684,75.7418,75.7418,330595.0
2021-06-09 09:30:00,85.69,85.74,85.6,85.71,433673.0,75.9279,75.9722,75.8481,75.9456,433673.0
2021-06-09 10:00:00,85.7,85.71,85.64,85.66,331309.0,75.9367,75.9456,75.8836,75.9013,331309.0
2021-06-09 10:30:00,85.66,85.67,85.62,85.65,412730.0,75.9013,75.9101,75.8658,75.8924,412730.0
2021-06-09 11:00:00,85.65,85.65,85.63,85.64,486112.0,75.8924,75.8924,75.8747,75.8836,486112.0
2021-06-09 11:30:00,85.64,85.64,85.61,85.63,189331.0,75.8836,75.8836,75.857,75.8747,189331.0
2021-06-09 12:00:00,85.63,85.63,85.61,85.62,443940.0,75.8747,75.8747,75.857,75.8658,443940.0
2021-06-09 12:30:00,85.62,85.62,85.61,85.62,110680.0,75.8658,75.8658,75.857,75.8658,110680.0
2021-06-09 13:00:00,85.62,85.66,85.61,85.64,358910.0,75.8658,75.9013,75.857,75.8836,358910.0
2021-06-09 13:30:00,85.63,85.67,85.63,85.67,149931.0,75.8747,75.9101,75.8747,75.9101,149931.0
2021-06-09 14:00:00,85.67,85.68,85.65,85.67,172361.0,75.9101,75.919,75.8924,75.9101,172361.0
2021-06-09 14:30:00,85.67,85.68,85.66,85.67,504191.0,75.9101,75.919,75.9013,75.9101,504191.0
2021-06-09 15:00:00,85.67,85.68,85.65,85.66,251748.0,75.9101,75.919,75.8924,75.9013,251748.0
2021-06-09 15:30:00,85.65,85.67,85.65,85.65,332775.0,75.8924,75.9101,75.8924,75.8924,332775.0
2021-06-10 09:30:00,85.54,85.69,85.51,85.66,491662.0,75.795,75.9279,75.7684,75.9013,491662.0
2021-06-10 10:00:00,85.66,85.69,85.64,85.67,755410.0,75.9013,75.9279,75.8836,75.9101,755410.0
2021-06-10 10:30:00,85.67,85.69,85.64,85.64,365125.0,75.9101,75.9279,75.8836,75.8836,365125.0
2021-06-10 11:00:00,85.64,85.72,85.64,85.7,496798.0,75.8836,75.9545,75.8836,75.9367,496798.0
2021-06-10 11:30:00,85.7,85.74,85.68,85.73,443916.0,75.9367,75.9722,75.919,75.9633,443916.0
2021-06-10 12:00:00,85.73,85.76,85.72,85.73,434502.0,75.9633,75.9899,75.9545,75.9633,434502.0
2021-06-10 12:30:00,85.73,85.77,85.73,85.75,132626.0,75.9633,75.9988,75.9633,75.981,132626.0
2021-06-10 13:00:00,85.75,85.76,85.7,85.73,232062.0,75.981,75.9899,75.9367,75.9633,232062.0
2021-06-10 13:30:00,85.73,85.76,85.73,85.76,211741.0,75.9633,75.9899,75.9633,75.9899,211741.0
2021-06-10 14:00:00,85.76,85.76,85.74,85.75,159886.0,75.9899,75.9899,75.9722,75.981,159886.0
2021-06-10 14:30:00,85.76,85.78,85.75,85.78,216366.0,75.9899,76.0076,75.981,76.0076,216366.0
2021-06-10 15:00:00,85.78,85.83,85.77,85.82,242331.0,76.0076,76.0519,75.9988,76.0431,242331.0
2021-06-10 15:30:00,85.81,85.86,85.8,85.85,309957.0,76.0342,76.0785,76.0253,76.0696,309957.0
2021-06-11 09:30:00,85.83,85.85,85.79,85.81,593806.0,76.0519,76.0696,76.0165,76.0342,593806.0
2021-06-11 10:00:00,85.81,85.84,85.77,85.8,383388.0,76.0342,76.0608,75.9988,76.0253,383388.0
2021-06-11 10:30:00,85.8,85.8,85.74,85.78,259976.0,76.0253,76.0253,75.9722,76.0076,259976.0
2021-06-11 11:00:00,85.78,85.79,85.75,85.76,199587.0,76.0076,76.0165,75.981,75.9899,199587.0
2021-06-11 11:30:00,85.77,85.79,85.76,85.78,194446.0,75.9988,76.0165,75.9899,76.0076,194446.0
2021-06-11 12:00:00,85.79,85.81,85.77,85.8,230691.0,76.0165,76.0342,75.9988,76.0253,230691.0
2021-06-11 12:30:00,85.8,85.83,85.8,85.83,185974.0,76.0253,76.0519,76.0253,76.0519,185974.0
2021-06-11 13:00:00,85.82,85.83,85.8,85.81,188896.0,76.0431,76.0519,76.0253,76.0342,188896.0
2021-06-11 13:30:00,85.81,85.82,85.8,85.81,125143.0,76.0342,76.0431,76.0253,76.0342,125143.0
2021-06-11 14:00:00,85.81,85.82,85.79,85.8,276838.0,76.0342,76.0431,76.0165,76.0253,276838.0
2021-06-11 14:30:00,85.8,85.81,85.78,85.78,266350.0,76.0253,76.0342,76.0076,76.0076,266350.0
2021-06-11 15:00:00,85.78,85.79,85.77,85.79,204018.0,76.0076,76.0165,75.9988,76.0165,204018.0
2021-06-11 15:30:00,85.79,85.82,85.78,85.81,242327.0,76.0165,76.0431,76.0076,76.0342,242327.0
2021-06-14 09:30:00,85.76,85.76,85.64,85.66,803205.0,75.9899,75.9899,75.8836,75.9013,803205.0
2021-06-14 10:00:00,85.67,85.68,85.64,85.66,256860.0,75.9101,75.919,75.8836,75.9013,256860.0
2021-06-14 10:30:00,85.66,85.68,85.65,85.67,302566.0,75.9013,75.919,75.8924,75.9101,302566.0
2021-06-14 11:00:00,85.68,85.68,85.64,85.65,247234.0,75.919,75.919,75.8836,75.8924,247234.0
2021-06-14 11:30:00,85.65,85.65,85.62,85.63,245963.0,75.8924,75.8924,75.8658,75.8747,245963.0
2021-06-14 12:00:00,85.63,85.63,85.6,85.61,212658.0,75.8747,75.8747,75.8481,75.857,212658.0
2021-06-14 12:30:00,85.62,85.62,85.59,85.6,220151.0,75.8658,75.8658,75.8393,75.8481,220151.0
2021-06-14 13:00:00,85.6,85.6,85.59,85.59,197906.0,75.8481,75.8481,75.8393,75.8393,197906.0
2021-06-14 13:30:00,85.59,85.6,85.58,85.59,155662.0,75.8393,75.8481,75.8304,75.8393,155662.0
2021-06-14 14:00:00,85.59,85.6,85.58,85.58,216047.0,75.8393,75.8481,75.8304,75.8304,216047.0
2021-06-14 14:30:00,85.59,85.61,85.58,85.59,183024.0,75.8393,75.857,75.8304,75.8393,183024.0
2021-06-14 15:00:00,85.59,85.61,85.59,85.59,300587.0,75.8393,75.857,75.8393,75.8393,300587.0
2021-06-14 15:30:00,85.59,85.61,85.59,85.6,265633.0,75.8393,75.857,75.8393,75.8481,265633.0
2021-06-15 09:30:00,85.56,85.62,85.52,85.59,575545.0,75.8127,75.8658,75.7772,75.8393,575545.0
2021-06-15 10:00:00,85.59,85.59,85.55,85.56,265163.0,75.8393,75.8393,75.8038,75.8127,265163.0
2021-06-15 10:30:00,85.56,85.58,85.55,85.58,287185.0,75.8127,75.8304,75.8038,75.8304,287185.0
2021-06-15 11:00:00,85.57,85.59,85.56,85.56,226705.0,75.8215,75.8393,75.8127,75.8127,226705.0
2021-06-15 11:30:00,85.56,85.6,85.56,85.59,202331.0,75.8127,75.8481,75.8127,75.8393,202331.0
2021-06-15 12:00:00,85.59,85.6,85.55,85.56,127750.0,75.8393,75.8481,75.8038,75.8127,127750.0
2021-06-15 12:30:00,85.56,85.57,85.54,85.55,193046.0,75.8127,75.8215,75.795,75.8038,193046.0
2021-06-15 13:00:00,85.55,85.59,85.54,85.56,489600.0,75.8038,75.8393,75.795,75.8127,489600.0
2021-06-15 13:30:00,85.56,85.6,85.54,85.6,232300.0,75.8127,75.8481,75.795,75.8481,232300.0
2021-06-15 14:00:00,85.6,85.62,85.59,85.61,213843.0,75.8481,75.8658,75.8393,75.857,213843.0
2021-06-15 14:30:00,85.61,85.63,85.6,85.61,354181.0,75.857,75.8747,75.8481,75.857,354181.0
2021-06-15 15:00:00,85.61,85.61,85.6,85.6,858100.0,75.857,75.857,75.8481,75.8481,858100.0
2021-06-15 15:30:00,85.61,85.62,85.59,85.61,559701.0,75.857,75.8658,75.8393,75.857,559701.0
2021-06-16 09:30:00,85.68,85.69,85.64,85.67,473027.0,75.919,75.9279,75.8836,75.9101,473027.0
2021-06-16 10:00:00,85.68,85.68,85.64,85.66,513153.0,75.919,75.919,75.8836,75.9013,513153.0
2021-06-16 10:30:00,85.67,85.67,85.64,85.67,193221.0,75.9101,75.9101,75.8836,75.9101,193221.0
2021-06-16 11:00:00,85.67,85.7,85.66,85.7,216061.0,75.9101,75.9367,75.9013,75.9367,216061.0
2021-06-16 11:30:00,85.7,85.73,85.69,85.73,230910.0,75.9367,75.9633,75.9279,75.9633,230910.0
2021-06-16 12:00:00,85.73,85.73,85.69,85.7,284295.0,75.9633,75.9633,75.9279,75.9367,284295.0
2021-06-16 12:30:00,85.7,85.71,85.69,85.7,239645.0,75.9367,75.9456,75.9279,75.9367,239645.0
2021-06-16 13:00:00,85.7,85.71,85.69,85.7,273961.0,75.9367,75.9456,75.9279,75.9367,273961.0
2021-06-16 13:30:00,85.7,85.71,85.69,85.7,215350.0,75.9367,75.9456,75.9279,75.9367,215350.0
2021-06-16 14:00:00,85.69,85.69,85.4,85.46,729460.0,75.9279,75.9279,75.6709,75.7241,729460.0
2021-06-16 14:30:00,85.46,85.48,85.25,85.36,624577.0,75.7241,75.7418,75.538,75.6355,624577.0
2021-06-16 15:00:00,85.36,85.44,85.36,85.39,526762.0,75.6355,75.7063,75.6355,75.662,526762.0
2021-06-16 15:30:00,85.38,85.42,85.34,85.35,362414.0,75.6532,75.6886,75.6177,75.6266,362414.0
2021-06-17 09:30:00,85.5,85.55,85.48,85.55,575653.0,75.7595,75.8038,75.7418,75.8038,575653.0
2021-06-17 10:00:00,85.54,85.57,85.52,85.54,266369.0,75.795,75.8215,75.7772,75.795,266369.0
2021-06-17 10:30:00,85.55,85.59,85.53,85.58,326297.0,75.8038,75.8393,75.7861,75.8304,326297.0
2021-06-17 11:00:00,85.58,85.63,85.58,85.6,347540.0,75.8304,75.8747,75.8304,75.8481,347540.0
2021-06-17 11:30:00,85.6,85.77,85.6,85.72,420496.0,75.8481,75.9988,75.8481,75.9545,420496.0
2021-06-17 12:00:00,85.72,85.83,85.69,85.81,534435.0,75.9545,76.0519,75.9279,76.0342,534435.0
2021-06-17 12:30:00,85.81,85.87,85.75,85.76,377729.0,76.0342,76.0874,75.981,75.9899,377729.0
2021-06-17 13:00:00,85.76,85.8,85.69,85.74,461789.0,75.9899,76.0253,75.9279,75.9722,461789.0
2021-06-17 13:30:00,85.75,85.84,85.74,85.8,590889.0,75.981,76.0608,75.9722,76.0253,590889.0
2021-06-17 14:00:00,85.8,85.82,85.77,85.79,299713.0,76.0253,76.0431,75.9988,76.0165,299713.0
2021-06-17 14:30:00,85.79,85.79,85.7,85.71,363586.0,76.0165,76.0165,75.9367,75.9456,363586.0
2021-06-17 15:00:00,85.7,85.72,85.66,85.67,330248.0,75.9367,75.9545,75.9013,75.9101,330248.0
2021-06-17 15:30:00,85.67,85.68,85.62,85.65,464557.0,75.9101,75.919,75.8658,75.8924,464557.0
2021-06-18 09:30:00,85.72,85.74,85.66,85.66,624410.0,75.9545,75.9722,75.9013,75.9013,624410.0
2021-06-18 10:00:00,85.66,85.83,85.62,85.83,547506.0,75.9013,76.0519,75.8658,76.0519,547506.0
2021-06-18 10:30:00,85.83,85.99,85.78,85.84,820906.0,76.0519,76.1937,76.0076,76.0608,820906.0
2021-06-18 11:00:00,85.85,85.88,85.76,85.83,469139.0,76.0696,76.0962,75.9899,76.0519,469139.0
2021-06-18 11:30:00,85.84,85.84,85.78,85.82,235729.0,76.0608,76.0608,76.0076,76.0431,235729.0
2021-06-18 12:00:00,85.82,85.87,85.81,85.86,204135.0,76.0431,76.0874,76.0342,76.0785,204135.0
2021-06-18 12:30:00,85.85,85.86,85.83,85.85,125561.0,76.0696,76.0785,76.0519,76.0696,125561.0
2021-06-18 13:00:00,85.85,85.86,85.83,85.84,210140.0,76.0696,76.0785,76.0519,76.0608,210140.0
2021-06-18 13:30:00,85.85,85.91,85.85,85.9,419633.0,76.0696,76.1228,76.0696,76.1139,419633.0
2021-06-18 14:00:00,85.9,85.93,85.87,85.88,474256.0,76.1139,76.1405,76.0874,76.0962,474256.0
2021-06-18 14:30:00,85.88,85.9,85.86,85.87,371037.0,76.0962,76.1139,76.0785,76.0874,371037.0
2021-06-18 15:00:00,85.87,85.92,85.85,85.92,220475.0,76.0874,76.1317,76.0696,76.1317,220475.0
2021-06-18 15:30:00,85.92,85.93,85.88,85.93,834328.0,76.1317,76.1405,76.0962,76.1405,834328.0
2021-06-21 09:30:00,85.72,85.72,85.64,85.64,720147.0,75.9545,75.9545,75.8836,75.8836,720147.0
2021-06-21 10:00:00,85.65,85.67,85.6,85.65,1156931.0,75.8924,75.9101,75.8481,75.8924,1156931.0
2021-06-21 10:30:00,85.65,85.7,85.64,85.7,418771.0,75.8924,75.9367,75.8836,75.9367,418771.0
2021-06-21 11:00:00,85.7,85.75,85.68,85.73,882649.0,75.9367,75.981,75.919,75.9633,882649.0
2021-06-21 11:30:00,85.72,85.73,85.69,85.7,459179.0,75.9545,75.9633,75.9279,75.9367,459179.0
2021-06-21 12:00:00,85.7,85.71,85.67,85.7,218039.0,75.9367,75.9456,75.9101,75.9367,218039.0
2021-06-21 12:30:00,85.7,85.72,85.68,85.69,482147.0,75.9367,75.9545,75.919,75.9279,482147.0
2021-06-21 13:00:00,85.68,85.69,85.66,85.67,293301.0,75.919,75.9279,75.9013,75.9101,293301.0
2021-06-21 13:30:00,85.67,85.68,85.67,85.68,147947.0,75.9101,75.919,75.9101,75.919,147947.0
2021-06-21 14:00:00,85.68,85.69,85.67,85.68,192201.0,75.919,75.9279,75.9101,75.919,192201.0
2021-06-21 14:30:00,85.67,85.68,85.63,85.65,460574.0,75.9101,75.919,75.8747,75.8924,460574.0
2021-06-21 15:00:00,85.65,85.67,85.61,85.63,305132.0,75.8924,75.9101,75.857,75.8747,305132.0
2021-06-21 15:30:00,85.63,85.65,85.62,85.63,674178.0,75.8747,75.8924,75.8658,75.8747,674178.0
2021-06-22 09:30:00,85.52,85.6,85.5,85.56,748634.0,75.7772,75.8481,75.7595,75.8127,748634.0
2021-06-22 10:00:00,85.56,85.63,85.55,85.63,250601.0,75.8127,75.8747,75.8038,75.8747,250601.0
2021-06-22 10:30:00,85.63,85.66,85.62,85.66,259785.0,75.8747,75.9013,75.8658,75.9013,259785.0
2021-06-22 11:00:00,85.65,85.69,85.65,85.67,252587.0,75.8924,75.9279,75.8924,75.9101,252587.0
2021-06-22 11:30:00,85.67,85.7,85.64,85.7,236229.0,75.9101,75.9367,75.8836,75.9367,236229.0
2021-06-22 12:00:00,85.7,85.7,85.67,85.69,197061.0,75.9367,75.9367,75.9101,75.9279,197061.0
2021-06-22 12:30:00,85.69,85.72,85.68,85.71,218473.0,75.9279,75.9545,75.919,75.9456,218473.0
2021-06-22 13:00:00,85.7,85.73,85.69,85.71,206611.0,75.9367,75.9633,75.9279,75.9456,206611.0
2021-06-22 13:30:00,85.7,85.71,85.67,85.7,185299.0,75.9367,75.9456,75.9101,75.9367,185299.0
2021-06-22 14:00:00,85.7,85.7,85.68,85.69,181243.0,75.9367,75.9367,75.919,75.9279,181243.0
2021-06-22 14:30:00,85.69,85.72,85.68,85.7,166266.0,75.9279,75.9545,75.919,75.9367,166266.0
2021-06-22 15:00:00,85.7,85.73,85.69,85.7,312049.0,75.9367,75.9633,75.9279,75.9367,312049.0
2021-06-22 15:30:00,85.71,85.75,85.7,85.73,320017.0,75.9456,75.981,75.9367,75.9633,320017.0
2021-06-23 09:30:00,85.69,85.71,85.63,85.7,387560.0,75.9279,75.9456,75.8747,75.9367,387560.0
2021-06-23 10:00:00,85.7,85.73,85.69,85.7,309807.0,75.9367,75.9633,75.9279,75.9367,309807.0
2021-06-23 10:30:00,85.7,85.76,85.69,85.7,505808.0,75.9367,75.9899,75.9279,75.9367,505808.0
2021-06-23 11:00:00,85.71,85.71,85.65,85.66,332246.0,75.9456,75.9456,75.8924,75.9013,332246.0
2021-06-23 11:30:00,85.66,85.69,85.65,85.67,318698.0,75.9013,75.9279,75.8924,75.9101,318698.0
2021-06-23 12:00:00,85.67,85.68,85.65,85.66,351498.0,75.9101,75.919,75.8924,75.9013,351498.0
2021-06-23 12:30:00,85.65,85.67,85.64,85.64,309054.0,75.8924,75.9101,75.8836,75.8836,309054.0
2021-06-23 13:00:00,85.65,85.68,85.63,85.67,346960.0,75.8924,75.919,75.8747,75.9101,346960.0
2021-06-23 13:30:00,85.67,85.68,85.66,85.67,199843.0,75.9101,75.919,75.9013,75.9101,199843.0
2021-06-23 14:00:00,85.67,85.69,85.66,85.67,165989.0,75.9101,75.9279,75.9013,75.9101,165989.0
2021-06-23 14:30:00,85.68,85.68,85.66,85.67,182321.0,75.919,75.919,75.9013,75.9101,182321.0
2021-06-23 15:00:00,85.67,85.68,85.63,85.67,298554.0,75.9101,75.919,75.8747,75.9101,298554.0
2021-06-23 15:30:00,85.67,85.68,85.65,85.67,511071.0,75.9101,75.919,75.8924,75.9101,511071.0
2021-06-24 09:30:00,85.73,85.77,85.72,85.77,835240.0,75.9633,75.9988,75.9545,75.9988,835240.0
2021-06-24 10:00:00,85.77,85.78,85.72,85.73,376674.0,75.9988,76.0076,75.9545,75.9633,376674.0
2021-06-24 10:30:00,85.72,85.77,85.72,85.74,231392.0,75.9545,75.9988,75.9545,75.9722,231392.0
2021-06-24 11:00:00,85.74,85.74,85.69,85.7,173290.0,75.9722,75.9722,75.9279,75.9367,173290.0
2021-06-24 11:30:00,85.71,85.72,85.7,85.72,123204.0,75.9456,75.9545,75.9367,75.9545,123204.0
2021-06-24 12:00:00,85.72,85.74,85.71,85.74,142250.0,75.9545,75.9722,75.9456,75.9722,142250.0
2021-06-24 12:30:00,85.73,85.75,85.7,85.71,145496.0,75.9633,75.981,75.9367,75.9456,145496.0
2021-06-24 13:00:00,85.72,85.75,85.7,85.71,359851.0,75.9545,75.981,75.9367,75.9456,359851.0
2021-06-24 13:30:00,85.7,85.74,85.7,85.74,150270.0,75.9367,75.9722,75.9367,75.9722,150270.0
2021-06-24 14:00:00,85.74,85.77,85.73,85.76,267704.0,75.9722,75.9988,75.9633,75.9899,267704.0
2021-06-24 14:30:00,85.76,85.76,85.74,85.75,196974.0,75.9899,75.9899,75.9722,75.981,196974.0
2021-06-24 15:00:00,85.74,85.75,85.71,85.73,191481.0,75.9722,75.981,75.9456,75.9633,191481.0
2021-06-24 15:30:00,85.72,85.74,85.71,85.72,331231.0,75.9545,75.9722,75.9456,75.9545,331231.0
2021-06-25 09:30:00,85.74,85.75,85.67,85.68,259280.0,75.9722,75.981,75.9101,75.919,259280.0
2021-06-25 10:00:00,85.69,85.71,85.64,85.66,192752.0,75.9279,75.9456,75.8836,75.9013,192752.0
2021-06-25 10:30:00,85.65,85.65,85.54,85.56,297520.0,75.8924,75.8924,75.795,75.8127,297520.0
2021-06-25 11:00:00,85.56,85.6,85.5,85.58,549162.0,75.8127,75.8481,75.7595,75.8304,549162.0
2021-06-25 11:30:00,85.57,85.59,85.54,85.55,399092.0,75.8215,75.8393,75.795,75.8038,399092.0
2021-06-25 12:00:00,85.55,85.55,85.51,85.54,212270.0,75.8038,75.8038,75.7684,75.795,212270.0
2021-06-25 12:30:00,85.53,85.54,85.5,85.52,233904.0,75.7861,75.795,75.7595,75.7772,233904.0
2021-06-25 13:00:00,85.51,85.52,85.47,85.48,368012.0,75.7684,75.7772,75.7329,75.7418,368012.0
2021-06-25 13:30:00,85.48,85.5,85.45,85.47,317906.0,75.7418,75.7595,75.7152,75.7329,317906.0
2021-06-25 14:00:00,85.47,85.48,85.46,85.47,423561.0,75.7329,75.7418,75.7241,75.7329,423561.0
2021-06-25 14:30:00,85.46,85.5,85.46,85.5,339179.0,75.7241,75.7595,75.7241,75.7595,339179.0
2021-06-25 15:00:00,85.5,85.54,85.49,85.52,227202.0,75.7595,75.795,75.7507,75.7772,227202.0
2021-06-25 15:30:00,85.51,85.57,85.51,85.57,544971.0,75.7684,75.8215,75.7684,75.8215,544971.0
2021-06-28 09:30:00,85.69,85.73,85.67,85.72,735363.0,75.9279,75.9633,75.9101,75.9545,735363.0
2021-06-28 10:00:00,85.72,85.75,85.72,85.75,500408.0,75.9545,75.981,75.9545,75.981,500408.0
2021-06-28 10:30:00,85.75,85.78,85.74,85.77,365268.0,75.981,76.0076,75.9722,75.9988,365268.0
2021-06-28 11:00:00,85.77,85.79,85.76,85.79,512370.0,75.9988,76.0165,75.9899,76.0165,512370.0
2021-06-28 11:30:00,85.79,85.83,85.78,85.82,215644.0,76.0165,76.0519,76.0076,76.0431,215644.0
2021-06-28 12:00:00,85.83,85.84,85.78,85.81,211036.0,76.0519,76.0608,76.0076,76.0342,211036.0
2021-06-28 12:30:00,85.81,85.82,85.79,85.81,709789.0,76.0342,76.0431,76.0165,76.0342,709789.0
2021-06-28 13:00:00,85.8,85.82,85.8,85.82,246210.0,76.0253,76.0431,76.0253,76.0431,246210.0
2021-06-28 13:30:00,85.81,85.82,85.79,85.81,214762.0,76.0342,76.0431,76.0165,76.0342,214762.0
2021-06-28 14:00:00,85.81,85.81,85.78,85.79,268255.0,76.0342,76.0342,76.0076,76.0165,268255.0
2021-06-28 14:30:00,85.79,85.81,85.78,85.8,195078.0,76.0165,76.0342,76.0076,76.0253,195078.0
2021-06-28 15:00:00,85.8,85.8,85.78,85.79,471341.0,76.0253,76.0253,76.0076,76.0165,471341.0
2021-06-28 15:30:00,85.79,85.81,85.78,85.78,374772.0,76.0165,76.0342,76.0076,76.0076,374772.0
2021-06-29 09:30:00,85.66,85.75,85.66,85.74,1213713.0,75.9013,75.981,75.9013,75.9722,1213713.0
2021-06-29 10:00:00,85.75,85.78,85.72,85.77,413036.0,75.981,76.0076,75.9545,75.9988,413036.0
2021-06-29 10:30:00,85.76,85.77,85.74,85.75,456210.0,75.9899,75.9988,75.9722,75.981,456210.0
2021-06-29 11:00:00,85.75,85.79,85.74,85.79,470854.0,75.981,76.0165,75.9722,76.0165,470854.0
2021-06-29 11:30:00,85.79,85.79,85.77,85.79,524253.0,76.0165,76.0165,75.9988,76.0165,524253.0
2021-06-29 12:00:00,85.79,85.79,85.77,85.79,287912.0,76.0165,76.0165,75.9988,76.0165,287912.0
2021-06-29 12:30:00,85.79,85.8,85.78,85.8,265565.0,76.0165,76.0253,76.0076,76.0253,265565.0
2021-06-29 13:00:00,85.79,85.8,85.78,85.8,254165.0,76.0165,76.0253,76.0076,76.0253,254165.0
2021-06-29 13:30:00,85.8,85.8,85.78,85.79,262195.0,76.0253,76.0253,76.0076,76.0165,262195.0
2021-06-29 14:00:00,85.79,85.8,85.78,85.8,280617.0,76.0165,76.0253,76.0076,76.0253,280617.0
2021-06-29 14:30:00,85.8,85.81,85.79,85.81,88579.0,76.0253,76.0342,76.0165,76.0342,88579.0
2021-06-29 15:00:00,85.81,85.82,85.79,85.81,572484.0,76.0342,76.0431,76.0165,76.0342,572484.0
2021-06-29 15:30:00,85.8,85.83,85.8,85.82,458941.0,76.0253,76.0519,76.0253,76.0431,458941.0
2021-06-30 09:30:00,85.9,85.94,85.88,85.92,326720.0,76.1139,76.1494,76.0962,76.1317,326720.0
2021-06-30 10:00:00,85.92,85.94,85.91,85.94,342266.0,76.1317,76.1494,76.1228,76.1494,342266.0
2021-06-30 10:30:00,85.93,85.98,85.93,85.98,284001.0,76.1405,76.1848,76.1405,76.1848,284001.0
2021-06-30 11:00:00,85.98,85.98,85.93,85.96,338572.0,76.1848,76.1848,76.1405,76.1671,338572.0
2021-06-30 11:30:00,85.95,85.98,85.93,85.97,250144.0,76.1582,76.1848,76.1405,76.176,250144.0
2021-06-30 12:00:00,85.97,85.97,85.95,85.95,175975.0,76.176,76.176,76.1582,76.1582,175975.0
2021-06-30 12:30:00,85.95,85.96,85.94,85.95,431916.0,76.1582,76.1671,76.1494,76.1582,431916.0
2021-06-30 13:00:00,85.95,85.95,85.91,85.92,164744.0,76.1582,76.1582,76.1228,76.1317,164744.0
2021-06-30 13:30:00,85.92,85.95,85.91,85.94,406913.0,76.1317,76.1582,76.1228,76.1494,406913.0
2021-06-30 14:00:00,85.94,85.94,85.91,85.92,290711.0,76.1494,76.1494,76.1228,76.1317,290711.0
2021-06-30 14:30:00,85.92,85.93,85.9,85.92,435987.0,76.1317,76.1405,76.1139,76.1317,435987.0
2021-06-30 15:00:00,85.91,85.94,85.89,85.94,707850.0,76.1228,76.1494,76.1051,76.1494,707850.0
2021-06-30 15:30:00,85.94,85.97,85.87,85.88,432065.0,76.1494,76.176,76.0874,76.0962,432065.0
2021-07-01 09:30:00,85.73,85.76,85.72,85.76,335909.0,76.0803,76.107,76.0715,76.107,335909.0
2021-07-01 10:00:00,85.75,85.78,85.71,85.72,478436.0,76.0981,76.1247,76.0626,76.0715,478436.0
2021-07-01 10:30:00,85.72,85.72,85.65,85.66,636008.0,76.0715,76.0715,76.0093,76.0182,636008.0
2021-07-01 11:00:00,85.66,85.67,85.63,85.63,412760.0,76.0182,76.0271,75.9916,75.9916,412760.0
2021-07-01 11:30:00,85.63,85.67,85.63,85.66,328727.0,75.9916,76.0271,75.9916,76.0182,328727.0
2021-07-01 12:00:00,85.67,85.68,85.65,85.66,223918.0,76.0271,76.036,76.0093,76.0182,223918.0
2021-07-01 12:30:00,85.66,85.68,85.65,85.67,232945.0,76.0182,76.036,76.0093,76.0271,232945.0
2021-07-01 13:00:00,85.67,85.68,85.66,85.67,173009.0,76.0271,76.036,76.0182,76.0271,173009.0
2021-07-01 13:30:00,85.67,85.69,85.66,85.67,298152.0,76.0271,76.0448,76.0182,76.0271,298152.0
2021-07-01 14:00:00,85.67,85.69,85.67,85.69,220414.0,76.0271,76.0448,76.0271,76.0448,220414.0
2021-07-01 14:30:00,85.69,85.69,85.67,85.69,219698.0,76.0448,76.0448,76.0271,76.0448,219698.0
2021-07-01 15:00:00,85.69,85.73,85.68,85.73,327161.0,76.0448,76.0803,76.036,76.0803,327161.0
2021-07-01 15:30:00,85.73,85.75,85.72,85.74,799403.0,76.0803,76.0981,76.0715,76.0892,799403.0
2021-07-02 09:30:00,85.76,85.83,85.74,85.82,540460.0,76.107,76.1691,76.0892,76.1602,540460.0
2021-07-02 10:00:00,85.81,85.85,85.8,85.84,326921.0,76.1513,76.1868,76.1425,76.178,326921.0
2021-07-02 10:30:00,85.85,85.86,85.83,85.83,161459.0,76.1868,76.1957,76.1691,76.1691,161459.0
2021-07-02 11:00:00,85.84,85.86,85.82,85.84,218113.0,76.178,76.1957,76.1602,76.178,218113.0
2021-07-02 11:30:00,85.84,85.85,85.82,85.84,179066.0,76.178,76.1868,76.1602,76.178,179066.0
2021-07-02 12:00:00,85.84,85.85,85.83,85.84,185245.0,76.178,76.1868,76.1691,76.178,185245.0
2021-07-02 12:30:00,85.84,85.88,85.83,85.86,107808.0,76.178,76.2135,76.1691,76.1957,107808.0
2021-07-02 13:00:00,85.87,85.89,85.86,85.87,119133.0,76.2046,76.2223,76.1957,76.2046,119133.0
2021-07-02 13:30:00,85.87,85.9,85.86,85.89,295872.0,76.2046,76.2312,76.1957,76.2223,295872.0
2021-07-02 14:00:00,85.9,85.9,85.88,85.9,290263.0,76.2312,76.2312,76.2135,76.2312,290263.0
2021-07-02 14:30:00,85.9,85.9,85.87,85.88,118895.0,76.2312,76.2312,76.2046,76.2135,118895.0
2021-07-02 15:00:00,85.88,85.9,85.88,85.89,206436.0,76.2135,76.2312,76.2135,76.2223,206436.0
2021-07-02 15:30:00,85.89,85.9,85.89,85.89,133874.0,76.2223,76.2312,76.2223,76.2223,133874.0
2021-07-06 09:30:00,86.0,86.13,86.0,86.12,548305.0,76.3199,76.4353,76.3199,76.4264,548305.0
2021-07-06 10:00:00,86.13,86.27,86.13,86.19,717116.0,76.4353,76.5596,76.4353,76.4886,717116.0
2021-07-06 10:30:00,86.2,86.26,86.18,86.25,513300.0,76.4974,76.5507,76.4797,76.5418,513300.0
2021-07-06 11:00:00,86.24,86.25,86.19,86.2,243769.0,76.5329,76.5418,76.4886,76.4974,243769.0
2021-07-06 11:30:00,86.2,86.22,86.14,86.18,513421.0,76.4974,76.5152,76.4442,76.4797,513421.0
2021-07-06 12:00:00,86.18,86.2,86.17,86.2,276231.0,76.4797,76.4974,76.4708,76.4974,276231.0
2021-07-06 12:30:00,86.19,86.2,86.17,86.17,172150.0,76.4886,76.4974,76.4708,76.4708,172150.0
2021-07-06 13:00:00,86.17,86.18,86.1,86.13,138742.0,76.4708,76.4797,76.4087,76.4353,138742.0
2021-07-06 13:30:00,86.13,86.15,86.11,86.12,182799.0,76.4353,76.4531,76.4176,76.4264,182799.0
2021-07-06 14:00:00,86.11,86.15,86.11,86.15,215365.0,76.4176,76.4531,76.4176,76.4531,215365.0
2021-07-06 14:30:00,86.14,86.17,86.12,86.13,199817.0,76.4442,76.4708,76.4264,76.4353,199817.0
2021-07-06 15:00:00,86.14,86.17,86.13,86.16,336982.0,76.4442,76.4708,76.4353,76.4619,336982.0
2021-07-06 15:30:00,86.16,86.21,86.15,86.21,425340.0,76.4619,76.5063,76.4531,76.5063,425340.0
2021-07-07 09:30:00,86.3,86.39,86.23,86.37,860307.0,76.5862,76.666,76.5241,76.6483,860307.0
2021-07-07 10:00:00,86.37,86.42,86.33,86.42,660718.0,76.6483,76.6927,76.6128,76.6927,660718.0
2021-07-07 10:30:00,86.42,86.44,86.38,86.4,756901.0,76.6927,76.7104,76.6572,76.6749,756901.0
2021-07-07 11:00:00,86.4,86.41,86.29,86.31,381611.0,76.6749,76.6838,76.5773,76.5951,381611.0
2021-07-07 11:30:00,86.31,86.39,86.29,86.38,287715.0,76.5951,76.666,76.5773,76.6572,287715.0
2021-07-07 12:00:00,86.38,86.39,86.36,86.37,249831.0,76.6572,76.666,76.6394,76.6483,249831.0
2021-07-07 12:30:00,86.38,86.38,86.35,86.36,245829.0,76.6572,76.6572,76.6305,76.6394,245829.0
2021-07-07 13:00:00,86.36,86.36,86.33,86.34,229699.0,76.6394,76.6394,76.6128,76.6217,229699.0
2021-07-07 13:30:00,86.34,86.39,86.32,86.38,470928.0,76.6217,76.666,76.6039,76.6572,470928.0
2021-07-07 14:00:00,86.38,86.4,86.34,86.36,581634.0,76.6572,76.6749,76.6217,76.6394,581634.0
2021-07-07 14:30:00,86.37,86.38,86.33,86.36,306331.0,76.6483,76.6572,76.6128,76.6394,306331.0
2021-07-07 15:00:00,86.36,86.39,86.34,86.38,351205.0,76.6394,76.666,76.6217,76.6572,351205.0
2021-07-07 15:30:00,86.37,86.39,86.37,86.38,288149.0,76.6483,76.666,76.6483,76.6572,288149.0
2021-07-08 09:30:00,86.44,86.53,86.38,86.52,413116.0,76.7104,76.7903,76.6572,76.7814,413116.0
2021-07-08 10:00:00,86.52,86.53,86.45,86.49,444745.0,76.7814,76.7903,76.7193,76.7548,444745.0
2021-07-08 10:30:00,86.48,86.57,86.48,86.54,222357.0,76.7459,76.8258,76.7459,76.7992,222357.0
2021-07-08 11:00:00,86.53,86.54,86.42,86.42,183527.0,76.7903,76.7992,76.6927,76.6927,183527.0
2021-07-08 11:30:00,86.42,86.46,86.4,86.43,362179.0,76.6927,76.7282,76.6749,76.7015,362179.0
2021-07-08 12:00:00,86.43,86.46,86.42,86.44,377630.0,76.7015,76.7282,76.6927,76.7104,377630.0
2021-07-08 12:30:00,86.44,86.44,86.4,86.42,208800.0,76.7104,76.7104,76.6749,76.6927,208800.0
2021-07-08 13:00:00,86.42,86.45,86.41,86.45,188630.0,76.6927,76.7193,76.6838,76.7193,188630.0
2021-07-08 13:30:00,86.45,86.47,86.43,86.45,221416.0,76.7193,76.737,76.7015,76.7193,221416.0
2021-07-08 14:00:00,86.44,86.49,86.44,86.48,182968.0,76.7104,76.7548,76.7104,76.7459,182968.0
2021-07-08 14:30:00,86.48,86.49,86.46,86.48,211522.0,76.7459,76.7548,76.7282,76.7459,211522.0
2021-07-08 15:00:00,86.47,86.48,86.45,86.47,293365.0,76.737,76.7459,76.7193,76.737,293365.0
2021-07-08 15:30:00,86.46,86.49,86.46,86.47,242215.0,76.7282,76.7548,76.7282,76.737,242215.0
2021-07-09 09:30:00,86.27,86.27,86.2,86.22,317066.0,76.5596,76.5596,76.4974,76.5152,317066.0
2021-07-09 10:00:00,86.22,86.24,86.21,86.22,189556.0,76.5152,76.5329,76.5063,76.5152,189556.0
2021-07-09 10:30:00,86.23,86.24,86.21,86.23,377192.0,76.5241,76.5329,76.5063,76.5241,377192.0
2021-07-09 11:00:00,86.22,86.23,86.2,86.21,290465.0,76.5152,76.5241,76.4974,76.5063,290465.0
2021-07-09 11:30:00,86.22,86.25,86.21,86.24,352359.0,76.5152,76.5418,76.5063,76.5329,352359.0
2021-07-09 12:00:00,86.23,86.25,86.21,86.22,181243.0,76.5241,76.5418,76.5063,76.5152,181243.0
2021-07-09 12:30:00,86.22,86.23,86.2,86.21,139620.0,76.5152,76.5241,76.4974,76.5063,139620.0
2021-07-09 13:00:00,86.2,86.22,86.2,86.21,77659.0,76.4974,76.5152,76.4974,76.5063,77659.0
2021-07-09 13:30:00,86.2,86.22,86.2,86.22,150994.0,76.4974,76.5152,76.4974,76.5152,150994.0
2021-07-09 14:00:00,86.21,86.24,86.21,86.22,401546.0,76.5063,76.5329,76.5063,76.5152,401546.0
2021-07-09 14:30:00,86.22,86.24,86.22,86.23,370019.0,76.5152,76.5329,76.5152,76.5241,370019.0
2021-07-09 15:00:00,86.23,86.24,86.21,86.22,274270.0,76.5241,76.5329,76.5063,76.5152,274270.0
2021-07-09 15:30:00,86.23,86.23,86.2,86.2,368486.0,76.5241,76.5241,76.4974,76.4974,368486.0
2021-07-12 09:30:00,86.26,86.29,86.2,86.22,434399.0,76.5507,76.5773,76.4974,76.5152,434399.0
2021-07-12 10:00:00,86.22,86.23,86.2,86.2,285372.0,76.5152,76.5241,76.4974,76.4974,285372.0
2021-07-12 10:30:00,86.2,86.22,86.2,86.21,318550.0,76.4974,76.5152,76.4974,76.5063,318550.0
2021-07-12 11:00:00,86.2,86.21,86.16,86.18,297364.0,76.4974,76.5063,76.4619,76.4797,297364.0
2021-07-12 11:30:00,86.17,86.18,86.12,86.14,253494.0,76.4708,76.4797,76.4264,76.4442,253494.0
2021-07-12 12:00:00,86.14,86.15,86.12,86.14,343898.0,76.4442,76.4531,76.4264,76.4442,343898.0
2021-07-12 12:30:00,86.13,86.15,86.13,86.14,323061.0,76.4353,76.4531,76.4353,76.4442,323061.0
2021-07-12 13:00:00,86.14,86.19,86.13,86.17,278493.0,76.4442,76.4886,76.4353,76.4708,278493.0
2021-07-12 13:30:00,86.17,86.21,86.16,86.2,253871.0,76.4708,76.5063,76.4619,76.4974,253871.0
2021-07-12 14:00:00,86.2,86.21,86.19,86.2,323919.0,76.4974,76.5063,76.4886,76.4974,323919.0
2021-07-12 14:30:00,86.19,86.2,86.17,86.18,304501.0,76.4886,76.4974,76.4708,76.4797,304501.0
2021-07-12 15:00:00,86.18,86.18,86.15,86.16,971913.0,76.4797,76.4797,76.4531,76.4619,971913.0
2021-07-12 15:30:00,86.16,86.17,86.15,86.16,928099.0,76.4619,76.4708,76.4531,76.4619,928099.0
2021-07-13 09:30:00,86.16,86.22,86.15,86.21,778814.0,76.4619,76.5152,76.4531,76.5063,778814.0
2021-07-13 10:00:00,86.21,86.23,86.16,86.19,398141.0,76.5063,76.5241,76.4619,76.4886,398141.0
2021-07-13 10:30:00,86.19,86.2,86.15,86.16,305436.0,76.4886,76.4974,76.4531,76.4619,305436.0
2021-07-13 11:00:00,86.16,86.19,86.15,86.16,256552.0,76.4619,76.4886,76.4531,76.4619,256552.0
2021-07-13 11:30:00,86.16,86.18,86.15,86.17,312698.0,76.4619,76.4797,76.4531,76.4708,312698.0
2021-07-13 12:00:00,86.16,86.17,86.15,86.16,251828.0,76.4619,76.4708,76.4531,76.4619,251828.0
2021-07-13 12:30:00,86.16,86.2,86.15,86.17,217596.0,76.4619,76.4974,76.4531,76.4708,217596.0
2021-07-13 13:00:00,86.18,86.2,85.97,85.99,753648.0,76.4797,76.4974,76.2933,76.3111,753648.0
2021-07-13 13:30:00,86.0,86.0,85.86,85.91,502791.0,76.3199,76.3199,76.1957,76.2401,502791.0
2021-07-13 14:00:00,85.91,85.94,85.88,85.93,369070.0,76.2401,76.2667,76.2135,76.2578,369070.0
2021-07-13 14:30:00,85.93,85.94,85.9,85.91,524111.0,76.2578,76.2667,76.2312,76.2401,524111.0
2021-07-13 15:00:00,85.91,85.95,85.9,85.94,766761.0,76.2401,76.2756,76.2312,76.2667,766761.0
2021-07-13 15:30:00,85.94,85.94,85.89,85.92,2847231.0,76.2667,76.2667,76.2223,76.2489,2847231.0
2021-07-14 09:30:00,86.08,86.11,86.06,86.11,748824.0,76.3909,76.4176,76.3732,76.4176,748824.0
2021-07-14 10:00:00,86.11,86.15,86.09,86.15,483041.0,76.4176,76.4531,76.3998,76.4531,483041.0
2021-07-14 10:30:00,86.15,86.17,86.12,86.16,522540.0,76.4531,76.4708,76.4264,76.4619,522540.0
2021-07-14 11:00:00,86.16,86.17,86.14,86.14,365422.0,76.4619,76.4708,76.4442,76.4442,365422.0
2021-07-14 11:30:00,86.14,86.16,86.13,86.16,331802.0,76.4442,76.4619,76.4353,76.4619,331802.0
2021-07-14 12:00:00,86.16,86.16,86.13,86.14,215689.0,76.4619,76.4619,76.4353,76.4442,215689.0
2021-07-14 12:30:00,86.14,86.17,86.13,86.15,250732.0,76.4442,76.4708,76.4353,76.4531,250732.0
2021-07-14 13:00:00,86.15,86.16,86.11,86.14,260425.0,76.4531,76.4619,76.4176,76.4442,260425.0
2021-07-14 13:30:00,86.14,86.14,86.12,86.14,167301.0,76.4442,76.4442,76.4264,76.4442,167301.0
2021-07-14 14:00:00,86.14,86.15,86.13,86.14,249109.0,76.4442,76.4531,76.4353,76.4442,249109.0
2021-07-14 14:30:00,86.14,86.18,86.13,86.17,344287.0,76.4442,76.4797,76.4353,76.4708,344287.0
2021-07-14 15:00:00,86.16,86.19,86.16,86.18,533822.0,76.4619,76.4886,76.4619,76.4797,533822.0
2021-07-14 15:30:00,86.19,86.21,86.18,86.21,352208.0,76.4886,76.5063,76.4797,76.5063,352208.0
2021-07-15 09:30:00,86.34,86.37,86.3,86.3,347626.0,76.6217,76.6483,76.5862,76.5862,347626.0
2021-07-15 10:00:00,86.31,86.31,86.2,86.2,241751.0,76.5951,76.5951,76.4974,76.4974,241751.0
2021-07-15 10:30:00,86.21,86.22,86.18,86.2,184752.0,76.5063,76.5152,76.4797,76.4974,184752.0
2021-07-15 11:00:00,86.2,86.28,86.19,86.27,171427.0,76.4974,76.5684,76.4886,76.5596,171427.0
2021-07-15 11:30:00,86.27,86.27,86.22,86.26,206057.0,76.5596,76.5596,76.5152,76.5507,206057.0
2021-07-15 12:00:00,86.26,86.32,86.26,86.31,160061.0,76.5507,76.6039,76.5507,76.5951,160061.0
2021-07-15 12:30:00,86.31,86.32,86.3,86.31,102385.0,76.5951,76.6039,76.5862,76.5951,102385.0
2021-07-15 13:00:00,86.31,86.39,86.31,86.39,238779.0,76.5951,76.666,76.5951,76.666,238779.0
2021-07-15 13:30:00,86.39,86.39,86.35,86.37,134989.0,76.666,76.666,76.6305,76.6483,134989.0
2021-07-15 14:00:00,86.38,86.39,86.37,86.38,428756.0,76.6572,76.666,76.6483,76.6572,428756.0
2021-07-15 14:30:00,86.38,86.4,86.36,86.38,205771.0,76.6572,76.6749,76.6394,76.6572,205771.0
2021-07-15 15:00:00,86.38,86.41,86.37,86.4,229367.0,76.6572,76.6838,76.6483,76.6749,229367.0
2021-07-15 15:30:00,86.4,86.4,86.37,86.39,347509.0,76.6749,76.6749,76.6483,76.666,347509.0
2021-07-16 09:30:00,86.2,86.28,86.19,86.27,270222.0,76.4974,76.5684,76.4886,76.5596,270222.0
2021-07-16 10:00:00,86.26,86.34,86.26,86.33,650717.0,76.5507,76.6217,76.5507,76.6128,650717.0
2021-07-16 10:30:00,86.34,86.35,86.3,86.3,300599.0,76.6217,76.6305,76.5862,76.5862,300599.0
2021-07-16 11:00:00,86.31,86.31,86.27,86.28,233915.0,76.5951,76.5951,76.5596,76.5684,233915.0
2021-07-16 11:30:00,86.27,86.33,86.27,86.33,482031.0,76.5596,76.6128,76.5596,76.6128,482031.0
2021-07-16 12:00:00,86.33,86.35,86.3,86.34,245608.0,76.6128,76.6305,76.5862,76.6217,245608.0
2021-07-16 12:30:00,86.34,86.35,86.32,86.33,222653.0,76.6217,76.6305,76.6039,76.6128,222653.0
2021-07-16 13:00:00,86.33,86.36,86.32,86.35,196890.0,76.6128,76.6394,76.6039,76.6305,196890.0
2021-07-16 13:30:00,86.36,86.37,86.35,86.36,135349.0,76.6394,76.6483,76.6305,76.6394,135349.0
2021-07-16 14:00:00,86.35,86.36,86.32,86.32,294624.0,76.6305,76.6394,76.6039,76.6039,294624.0
2021-07-16 14:30:00,86.33,86.36,86.32,86.36,429991.0,76.6128,76.6394,76.6039,76.6394,429991.0
2021-07-16 15:00:00,86.36,86.36,86.34,86.34,345513.0,76.6394,76.6394,76.6217,76.6217,345513.0
2021-07-16 15:30:00,86.35,86.35,86.32,86.32,368668.0,76.6305,76.6305,76.6039,76.6039,368668.0
2021-07-19 09:30:00,86.71,86.73,86.68,86.72,864363.0,76.95,76.9678,76.9234,76.9589,864363.0
2021-07-19 10:00:00,86.73,86.89,86.72,86.89,847027.0,76.9678,77.1098,76.9589,77.1098,847027.0
2021-07-19 10:30:00,86.88,86.89,86.82,86.87,571624.0,77.1009,77.1098,77.0476,77.092,571624.0
2021-07-19 11:00:00,86.87,86.87,86.75,86.76,428193.0,77.092,77.092,76.9855,76.9944,428193.0
2021-07-19 11:30:00,86.76,86.76,86.69,86.7,913233.0,76.9944,76.9944,76.9323,76.9412,913233.0
2021-07-19 12:00:00,86.7,86.78,86.68,86.77,649419.0,76.9412,77.0121,76.9234,77.0033,649419.0
2021-07-19 12:30:00,86.78,86.83,86.76,86.83,298289.0,77.0121,77.0565,76.9944,77.0565,298289.0
2021-07-19 13:00:00,86.82,86.84,86.79,86.83,223088.0,77.0476,77.0654,77.021,77.0565,223088.0
2021-07-19 13:30:00,86.83,86.83,86.81,86.83,158396.0,77.0565,77.0565,77.0388,77.0565,158396.0
2021-07-19 14:00:00,86.83,86.83,86.76,86.77,211917.0,77.0565,77.0565,76.9944,77.0033,211917.0
2021-07-19 14:30:00,86.78,86.83,86.77,86.83,253715.0,77.0121,77.0565,77.0033,77.0565,253715.0
2021-07-19 15:00:00,86.83,86.87,86.83,86.86,363243.0,77.0565,77.092,77.0565,77.0831,363243.0
2021-07-19 15:30:00,86.85,86.86,86.79,86.82,344881.0,77.0743,77.0831,77.021,77.0476,344881.0
2021-07-20 09:30:00,87.05,87.08,86.91,86.94,749371.0,77.2518,77.2784,77.1275,77.1541,749371.0
2021-07-20 10:00:00,86.93,86.96,86.86,86.88,522926.0,77.1453,77.1719,77.0831,77.1009,522926.0
2021-07-20 10:30:00,86.88,86.89,86.71,86.74,516625.0,77.1009,77.1098,76.95,76.9767,516625.0
2021-07-20 11:00:00,86.75,86.78,86.71,86.72,614303.0,76.9855,77.0121,76.95,76.9589,614303.0
2021-07-20 11:30:00,86.73,86.75,86.67,86.7,421374.0,76.9678,76.9855,76.9145,76.9412,421374.0
2021-07-20 12:00:00,86.7,86.77,86.67,86.72,409410.0,76.9412,77.0033,76.9145,76.9589,409410.0
2021-07-20 12:30:00,86.72,86.75,86.72,86.73,253262.0,76.9589,76.9855,76.9589,76.9678,253262.0
2021-07-20 13:00:00,86.73,86.75,86.71,86.73,161389.0,76.9678,76.9855,76.95,76.9678,161389.0
2021-07-20 13:30:00,86.73,86.76,86.72,86.76,232309.0,76.9678,76.9944,76.9589,76.9944,232309.0
2021-07-20 14:00:00,86.76,86.76,86.74,86.76,252172.0,76.9944,76.9944,76.9767,76.9944,252172.0
2021-07-20 14:30:00,86.76,86.77,86.73,86.75,269790.0,76.9944,77.0033,76.9678,76.9855,269790.0
2021-07-20 15:00:00,86.75,86.76,86.72,86.73,211154.0,76.9855,76.9944,76.9589,76.9678,211154.0
2021-07-20 15:30:00,86.73,86.74,86.7,86.73,889681.0,76.9678,76.9767,76.9412,76.9678,889681.0
2021-07-21 09:30:00,86.49,86.51,86.44,86.49,862600.0,76.7548,76.7725,76.7104,76.7548,862600.0
2021-07-21 10:00:00,86.5,86.53,86.48,86.52,360298.0,76.7637,76.7903,76.7459,76.7814,360298.0
2021-07-21 10:30:00,86.52,86.54,86.41,86.41,424812.0,76.7814,76.7992,76.6838,76.6838,424812.0
2021-07-21 11:00:00,86.41,86.46,86.41,86.46,391992.0,76.6838,76.7282,76.6838,76.7282,391992.0
2021-07-21 11:30:00,86.46,86.47,86.42,86.45,310594.0,76.7282,76.737,76.6927,76.7193,310594.0
2021-07-21 12:00:00,86.45,86.45,86.41,86.43,296359.0,76.7193,76.7193,76.6838,76.7015,296359.0
2021-07-21 12:30:00,86.44,86.45,86.4,86.41,332319.0,76.7104,76.7193,76.6749,76.6838,332319.0
2021-07-21 13:00:00,86.41,86.46,86.36,86.45,727468.0,76.6838,76.7282,76.6394,76.7193,727468.0
2021-07-21 13:30:00,86.45,86.47,86.44,86.45,238058.0,76.7193,76.737,76.7104,76.7193,238058.0
2021-07-21 14:00:00,86.45,86.47,86.44,86.45,202285.0,76.7193,76.737,76.7104,76.7193,202285.0
2021-07-21 14:30:00,86.44,86.5,86.43,86.48,343951.0,76.7104,76.7637,76.7015,76.7459,343951.0
2021-07-21 15:00:00,86.48,86.5,86.45,86.46,625660.0,76.7459,76.7637,76.7193,76.7282,625660.0
2021-07-21 15:30:00,86.47,86.47,86.41,86.44,388139.0,76.737,76.737,76.6838,76.7104,388139.0
2021-07-22 09:30:00,86.45,86.54,86.44,86.52,423778.0,76.7193,76.7992,76.7104,76.7814,423778.0
2021-07-22 10:00:00,86.52,86.55,86.51,86.54,314626.0,76.7814,76.808,76.7725,76.7992,314626.0
2021-07-22 10:30:00,86.54,86.61,86.52,86.58,635326.0,76.7992,76.8613,76.7814,76.8347,635326.0
2021-07-22 11:00:00,86.58,86.66,86.57,86.65,354952.0,76.8347,76.9057,76.8258,76.8968,354952.0
2021-07-22 11:30:00,86.64,86.68,86.63,86.67,167213.0,76.8879,76.9234,76.879,76.9145,167213.0
2021-07-22 12:00:00,86.67,86.7,86.65,86.68,404686.0,76.9145,76.9412,76.8968,76.9234,404686.0
2021-07-22 12:30:00,86.67,86.68,86.62,86.63,127005.0,76.9145,76.9234,76.8702,76.879,127005.0
2021-07-22 13:00:00,86.63,86.65,86.56,86.6,442066.0,76.879,76.8968,76.8169,76.8524,442066.0
2021-07-22 13:30:00,86.59,86.62,86.59,86.59,116335.0,76.8435,76.8702,76.8435,76.8435,116335.0
2021-07-22 14:00:00,86.59,86.61,86.58,86.6,195900.0,76.8435,76.8613,76.8347,76.8524,195900.0
2021-07-22 14:30:00,86.6,86.61,86.57,86.6,260849.0,76.8524,76.8613,76.8258,76.8524,260849.0
2021-07-22 15:00:00,86.6,86.64,86.59,86.63,267798.0,76.8524,76.8879,76.8435,76.879,267798.0
2021-07-22 15:30:00,86.63,86.65,86.62,86.63,261871.0,76.879,76.8968,76.8702,76.879,261871.0
2021-07-23 09:30:00,86.41,86.53,86.4,86.53,797025.0,76.6838,76.7903,76.6749,76.7903,797025.0
2021-07-23 10:00:00,86.53,86.55,86.51,86.54,565614.0,76.7903,76.808,76.7725,76.7992,565614.0
2021-07-23 10:30:00,86.55,86.55,86.46,86.5,280464.0,76.808,76.808,76.7282,76.7637,280464.0
2021-07-23 11:00:00,86.5,86.52,86.46,86.49,540835.0,76.7637,76.7814,76.7282,76.7548,540835.0
2021-07-23 11:30:00,86.49,86.54,86.48,86.53,288155.0,76.7548,76.7992,76.7459,76.7903,288155.0
2021-07-23 12:00:00,86.53,86.56,86.53,86.55,176487.0,76.7903,76.8169,76.7903,76.808,176487.0
2021-07-23 12:30:00,86.55,86.56,86.51,86.52,179020.0,76.808,76.8169,76.7725,76.7814,179020.0
2021-07-23 13:00:00,86.51,86.52,86.5,86.5,265383.0,76.7725,76.7814,76.7637,76.7637,265383.0
2021-07-23 13:30:00,86.5,86.53,86.5,86.53,279453.0,76.7637,76.7903,76.7637,76.7903,279453.0
2021-07-23 14:00:00,86.53,86.55,86.52,86.53,136268.0,76.7903,76.808,76.7814,76.7903,136268.0
2021-07-23 14:30:00,86.52,86.53,86.52,86.53,241378.0,76.7814,76.7903,76.7814,76.7903,241378.0
2021-07-23 15:00:00,86.53,86.54,86.52,86.53,2681847.0,76.7903,76.7992,76.7814,76.7903,2681847.0
2021-07-23 15:30:00,86.54,86.54,86.52,86.52,2109242.0,76.7992,76.7992,76.7814,76.7814,2109242.0
2021-07-26 09:30:00,86.63,86.63,86.54,86.57,702850.0,76.879,76.879,76.7992,76.8258,702850.0
2021-07-26 10:00:00,86.57,86.57,86.51,86.56,374100.0,76.8258,76.8258,76.7725,76.8169,374100.0
2021-07-26 10:30:00,86.56,86.63,86.52,86.54,372472.0,76.8169,76.879,76.7814,76.7992,372472.0
2021-07-26 11:00:00,86.54,86.56,86.5,86.51,294550.0,76.7992,76.8169,76.7637,76.7725,294550.0
2021-07-26 11:30:00,86.52,86.56,86.51,86.54,208833.0,76.7814,76.8169,76.7725,76.7992,208833.0
2021-07-26 12:00:00,86.55,86.57,86.53,86.53,140831.0,76.808,76.8258,76.7903,76.7903,140831.0
2021-07-26 12:30:00,86.53,86.54,86.52,86.53,107130.0,76.7903,76.7992,76.7814,76.7903,107130.0
2021-07-26 13:00:00,86.53,86.57,86.52,86.56,209620.0,76.7903,76.8258,76.7814,76.8169,209620.0
2021-07-26 13:30:00,86.55,86.56,86.53,86.54,196486.0,76.808,76.8169,76.7903,76.7992,196486.0
2021-07-26 14:00:00,86.54,86.56,86.52,86.53,181611.0,76.7992,76.8169,76.7814,76.7903,181611.0
2021-07-26 14:30:00,86.53,86.54,86.51,86.53,211613.0,76.7903,76.7992,76.7725,76.7903,211613.0
2021-07-26 15:00:00,86.53,86.54,86.5,86.52,428919.0,76.7903,76.7992,76.7637,76.7814,428919.0
2021-07-26 15:30:00,86.52,86.52,86.45,86.46,642448.0,76.7814,76.7814,76.7193,76.7282,642448.0
2021-07-27 09:30:00,86.68,86.71,86.66,86.67,532528.0,76.9234,76.95,76.9057,76.9145,532528.0
2021-07-27 10:00:00,86.67,86.68,86.61,86.61,673105.0,76.9145,76.9234,76.8613,76.8613,673105.0
2021-07-27 10:30:00,86.61,86.67,86.6,86.64,558751.0,76.8613,76.9145,76.8524,76.8879,558751.0
2021-07-27 11:00:00,86.64,86.66,86.62,86.65,394715.0,76.8879,76.9057,76.8702,76.8968,394715.0
2021-07-27 11:30:00,86.66,86.68,86.64,86.65,187684.0,76.9057,76.9234,76.8879,76.8968,187684.0
2021-07-27 12:00:00,86.65,86.68,86.63,86.67,155488.0,76.8968,76.9234,76.879,76.9145,155488.0
2021-07-27 12:30:00,86.66,86.68,86.66,86.67,170257.0,76.9057,76.9234,76.9057,76.9145,170257.0
2021-07-27 13:00:00,86.67,86.69,86.65,86.69,193221.0,76.9145,76.9323,76.8968,76.9323,193221.0
2021-07-27 13:30:00,86.69,86.7,86.65,86.67,236460.0,76.9323,76.9412,76.8968,76.9145,236460.0
2021-07-27 14:00:00,86.67,86.69,86.67,86.69,255621.0,76.9145,76.9323,76.9145,76.9323,255621.0
2021-07-27 14:30:00,86.69,86.7,86.68,86.7,187256.0,76.9323,76.9412,76.9234,76.9412,187256.0
2021-07-27 15:00:00,86.7,86.72,86.68,86.7,262801.0,76.9412,76.9589,76.9234,76.9412,262801.0
2021-07-27 15:30:00,86.7,86.71,86.69,86.7,322984.0,76.9412,76.95,76.9323,76.9412,322984.0
2021-07-28 09:30:00,86.59,86.64,86.58,86.6,456545.0,76.8435,76.8879,76.8347,76.8524,456545.0
2021-07-28 10:00:00,86.59,86.65,86.59,86.63,683923.0,76.8435,76.8968,76.8435,76.879,683923.0
2021-07-28 10:30:00,86.63,86.64,86.61,86.64,311236.0,76.879,76.8879,76.8613,76.8879,311236.0
2021-07-28 11:00:00,86.64,86.65,86.58,86.61,242475.0,76.8879,76.8968,76.8347,76.8613,242475.0
2021-07-28 11:30:00,86.61,86.64,86.59,86.64,488387.0,76.8613,76.8879,76.8435,76.8879,488387.0
2021-07-28 12:00:00,86.63,86.64,86.61,86.63,134291.0,76.879,76.8879,76.8613,76.879,134291.0
2021-07-28 12:30:00,86.63,86.64,86.62,86.64,225560.0,76.879,76.8879,76.8702,76.8879,225560.0
2021-07-28 13:00:00,86.64,86.64,86.62,86.63,335137.0,76.8879,76.8879,76.8702,76.879,335137.0
2021-07-28 13:30:00,86.63,86.64,86.61,86.63,142620.0,76.879,76.8879,76.8613,76.879,142620.0
2021-07-28 14:00:00,86.63,86.68,86.5,86.62,348107.0,76.879,76.9234,76.7637,76.8702,348107.0
2021-07-28 14:30:00,86.63,86.64,86.55,86.61,523171.0,76.879,76.8879,76.808,76.8613,523171.0
2021-07-28 15:00:00,86.61,86.68,86.58,86.67,175636.0,76.8613,76.9234,76.8347,76.9145,175636.0
2021-07-28 15:30:00,86.67,86.77,86.66,86.77,2286805.0,76.9145,77.0033,76.9057,77.0033,2286805.0
2021-07-29 09:30:00,86.6,86.65,86.58,86.6,684624.0,76.8524,76.8968,76.8347,76.8524,684624.0
2021-07-29 10:00:00,86.61,86.64,86.59,86.64,204010.0,76.8613,76.8879,76.8435,76.8879,204010.0
2021-07-29 10:30:00,86.64,86.64,86.58,86.59,319798.0,76.8879,76.8879,76.8347,76.8435,319798.0
2021-07-29 11:00:00,86.59,86.69,86.58,86.66,355441.0,76.8435,76.9323,76.8347,76.9057,355441.0
2021-07-29 11:30:00,86.66,86.67,86.61,86.62,646110.0,76.9057,76.9145,76.8613,76.8702,646110.0
2021-07-29 12:00:00,86.62,86.64,86.61,86.64,125708.0,76.8702,76.8879,76.8613,76.8879,125708.0
2021-07-29 12:30:00,86.64,86.65,86.62,86.63,338875.0,76.8879,76.8968,76.8702,76.879,338875.0
2021-07-29 13:00:00,86.63,86.64,86.59,86.61,460099.0,76.879,76.8879,76.8435,76.8613,460099.0
2021-07-29 13:30:00,86.61,86.63,86.6,86.63,222462.0,76.8613,76.879,76.8524,76.879,222462.0
2021-07-29 14:00:00,86.63,86.64,86.59,86.61,270735.0,76.879,76.8879,76.8435,76.8613,270735.0
2021-07-29 14:30:00,86.61,86.63,86.6,86.62,529584.0,76.8613,76.879,76.8524,76.8702,529584.0
2021-07-29 15:00:00,86.62,86.64,86.61,86.63,513310.0,76.8702,76.8879,76.8613,76.879,513310.0
2021-07-29 15:30:00,86.63,86.66,86.62,86.63,276290.0,76.879,76.9057,76.8702,76.879,276290.0
2021-07-30 09:30:00,86.7,86.71,86.67,86.7,462837.0,76.9412,76.95,76.9145,76.9412,462837.0
2021-07-30 10:00:00,86.71,86.76,86.7,86.74,463933.0,76.95,76.9944,76.9412,76.9767,463933.0
2021-07-30 10:30:00,86.74,86.76,86.73,86.76,241106.0,76.9767,76.9944,76.9678,76.9944,241106.0
2021-07-30 11:00:00,86.76,86.76,86.74,86.76,417819.0,76.9944,76.9944,76.9767,76.9944,417819.0
2021-07-30 11:30:00,86.75,86.77,86.73,86.77,426822.0,76.9855,77.0033,76.9678,77.0033,426822.0
2021-07-30 12:00:00,86.77,86.78,86.74,86.77,559391.0,77.0033,77.0121,76.9767,77.0033,559391.0
2021-07-30 12:30:00,86.77,86.77,86.74,86.75,207385.0,77.0033,77.0033,76.9767,76.9855,207385.0
2021-07-30 13:00:00,86.75,86.76,86.74,86.76,350891.0,76.9855,76.9944,76.9767,76.9944,350891.0
2021-07-30 13:30:00,86.76,86.77,86.75,86.77,226826.0,76.9944,77.0033,76.9855,77.0033,226826.0
2021-07-30 14:00:00,86.77,86.78,86.76,86.77,224300.0,77.0033,77.0121,76.9944,77.0033,224300.0
2021-07-30 14:30:00,86.78,86.78,86.72,86.73,188844.0,77.0121,77.0121,76.9589,76.9678,188844.0
2021-07-30 15:00:00,86.74,86.76,86.72,86.76,362516.0,76.9767,76.9944,76.9589,76.9944,362516.0
2021-07-30 15:30:00,86.76,86.76,86.71,86.74,327118.0,76.9944,76.9944,76.95,76.9767,327118.0
2021-08-02 09:30:00,86.67,86.69,86.63,86.66,325102.0,77.0351,77.0529,76.9995,77.0262,325102.0
2021-08-02 10:00:00,86.67,86.8,86.64,86.79,830477.0,77.0351,77.1506,77.0084,77.1417,830477.0
2021-08-02 10:30:00,86.8,86.82,86.75,86.82,198864.0,77.1506,77.1684,77.1062,77.1684,198864.0
2021-08-02 11:00:00,86.81,86.85,86.79,86.85,278259.0,77.1595,77.1951,77.1417,77.1951,278259.0
2021-08-02 11:30:00,86.84,86.92,86.84,86.92,171473.0,77.1862,77.2573,77.1862,77.2573,171473.0
2021-08-02 12:00:00,86.92,86.94,86.87,86.88,238424.0,77.2573,77.2751,77.2129,77.2217,238424.0
2021-08-02 12:30:00,86.88,86.91,86.87,86.88,164003.0,77.2217,77.2484,77.2129,77.2217,164003.0
2021-08-02 13:00:00,86.87,86.88,86.85,86.86,375555.0,77.2129,77.2217,77.1951,77.204,375555.0
2021-08-02 13:30:00,86.85,86.86,86.81,86.82,224795.0,77.1951,77.204,77.1595,77.1684,224795.0
2021-08-02 14:00:00,86.83,86.83,86.79,86.81,306295.0,77.1773,77.1773,77.1417,77.1595,306295.0
2021-08-02 14:30:00,86.81,86.84,86.81,86.82,306823.0,77.1595,77.1862,77.1595,77.1684,306823.0
2021-08-02 15:00:00,86.83,86.83,86.78,86.79,304323.0,77.1773,77.1773,77.1329,77.1417,304323.0
2021-08-02 15:30:00,86.79,86.83,86.78,86.82,445022.0,77.1417,77.1773,77.1329,77.1684,445022.0
2021-08-03 09:30:00,86.84,86.94,86.83,86.93,620941.0,77.1862,77.2751,77.1773,77.2662,620941.0
2021-08-03 10:00:00,86.92,86.93,86.86,86.9,360055.0,77.2573,77.2662,77.204,77.2395,360055.0
2021-08-03 10:30:00,86.9,86.93,86.87,86.92,413744.0,77.2395,77.2662,77.2129,77.2573,413744.0
2021-08-03 11:00:00,86.92,86.92,86.85,86.87,319900.0,77.2573,77.2573,77.1951,77.2129,319900.0
2021-08-03 11:30:00,86.87,86.89,86.85,86.86,188874.0,77.2129,77.2306,77.1951,77.204,188874.0
2021-08-03 12:00:00,86.87,86.89,86.86,86.89,355260.0,77.2129,77.2306,77.204,77.2306,355260.0
2021-08-03 12:30:00,86.88,86.89,86.85,86.86,205512.0,77.2217,77.2306,77.1951,77.204,205512.0
2021-08-03 13:00:00,86.86,86.87,86.84,86.85,162514.0,77.204,77.2129,77.1862,77.1951,162514.0
2021-08-03 13:30:00,86.86,86.86,86.81,86.82,228104.0,77.204,77.204,77.1595,77.1684,228104.0
2021-08-03 14:00:00,86.81,86.85,86.81,86.84,525021.0,77.1595,77.1951,77.1595,77.1862,525021.0
2021-08-03 14:30:00,86.84,86.87,86.83,86.84,592995.0,77.1862,77.2129,77.1773,77.1862,592995.0
2021-08-03 15:00:00,86.85,86.86,86.84,86.86,456072.0,77.1951,77.204,77.1862,77.204,456072.0
2021-08-03 15:30:00,86.86,86.87,86.85,86.85,367844.0,77.204,77.2129,77.1951,77.1951,367844.0
2021-08-04 09:30:00,87.01,87.05,86.97,86.98,384832.0,77.3373,77.3728,77.3017,77.3106,384832.0
2021-08-04 10:00:00,86.97,86.97,86.65,86.67,527020.0,77.3017,77.3017,77.0173,77.0351,527020.0
2021-08-04 10:30:00,86.67,86.72,86.64,86.7,519187.0,77.0351,77.0795,77.0084,77.0618,519187.0
2021-08-04 11:00:00,86.71,86.73,86.64,86.73,278780.0,77.0706,77.0884,77.0084,77.0884,278780.0
2021-08-04 11:30:00,86.73,86.85,86.72,86.84,348170.0,77.0884,77.1951,77.0795,77.1862,348170.0
2021-08-04 12:00:00,86.84,86.85,86.75,86.77,223803.0,77.1862,77.1951,77.1062,77.124,223803.0
2021-08-04 12:30:00,86.77,86.83,86.77,86.83,217072.0,77.124,77.1773,77.124,77.1773,217072.0
2021-08-04 13:00:00,86.83,86.84,86.81,86.84,198739.0,77.1773,77.1862,77.1595,77.1862,198739.0
2021-08-04 13:30:00,86.83,86.85,86.81,86.81,213976.0,77.1773,77.1951,77.1595,77.1595,213976.0
2021-08-04 14:00:00,86.81,86.87,86.81,86.86,260736.0,77.1595,77.2129,77.1595,77.204,260736.0
2021-08-04 14:30:00,86.86,86.86,86.81,86.82,181924.0,77.204,77.204,77.1595,77.1684,181924.0
2021-08-04 15:00:00,86.82,86.88,86.82,86.88,142881.0,77.1684,77.2217,77.1684,77.2217,142881.0
2021-08-04 15:30:00,86.88,86.88,86.84,86.84,248516.0,77.2217,77.2217,77.1862,77.1862,248516.0
2021-08-05 09:30:00,86.77,86.79,86.7,86.71,300230.0,77.124,77.1417,77.0618,77.0706,300230.0
2021-08-05 10:00:00,86.72,86.75,86.68,86.73,271450.0,77.0795,77.1062,77.044,77.0884,271450.0
2021-08-05 10:30:00,86.73,86.73,86.67,86.69,612452.0,77.0884,77.0884,77.0351,77.0529,612452.0
2021-08-05 11:00:00,86.69,86.71,86.62,86.63,228962.0,77.0529,77.0706,76.9906,76.9995,228962.0
2021-08-05 11:30:00,86.63,86.66,86.61,86.66,431091.0,76.9995,77.0262,76.9818,77.0262,431091.0
2021-08-05 12:00:00,86.66,86.7,86.65,86.68,234167.0,77.0262,77.0618,77.0173,77.044,234167.0
2021-08-05 12:30:00,86.69,86.7,86.68,86.68,156563.0,77.0529,77.0618,77.044,77.044,156563.0
2021-08-05 13:00:00,86.69,86.69,86.66,86.67,193512.0,77.0529,77.0529,77.0262,77.0351,193512.0
2021-08-05 13:30:00,86.67,86.68,86.66,86.67,131208.0,77.0351,77.044,77.0262,77.0351,131208.0
2021-08-05 14:00:00,86.66,86.67,86.64,86.66,158976.0,77.0262,77.0351,77.0084,77.0262,158976.0
2021-08-05 14:30:00,86.67,86.67,86.64,86.66,189166.0,77.0351,77.0351,77.0084,77.0262,189166.0
2021-08-05 15:00:00,86.65,86.68,86.65,86.68,206130.0,77.0173,77.044,77.0173,77.044,206130.0
2021-08-05 15:30:00,86.67,86.68,86.64,86.64,461793.0,77.0351,77.044,77.0084,77.0084,461793.0
2021-08-06 09:30:00,86.31,86.4,86.31,86.33,799841.0,76.7151,76.7951,76.7151,76.7329,799841.0
2021-08-06 10:00:00,86.33,86.37,86.32,86.32,706997.0,76.7329,76.7684,76.724,76.724,706997.0
2021-08-06 10:30:00,86.32,86.34,86.27,86.28,276558.0,76.724,76.7418,76.6796,76.6884,276558.0
2021-08-06 11:00:00,86.27,86.3,86.26,86.3,253998.0,76.6796,76.7062,76.6707,76.7062,253998.0
2021-08-06 11:30:00,86.3,86.32,86.29,86.31,369958.0,76.7062,76.724,76.6973,76.7151,369958.0
2021-08-06 12:00:00,86.31,86.31,86.26,86.27,206629.0,76.7151,76.7151,76.6707,76.6796,206629.0
2021-08-06 12:30:00,86.28,86.29,86.26,86.28,131514.0,76.6884,76.6973,76.6707,76.6884,131514.0
2021-08-06 13:00:00,86.29,86.3,86.27,86.28,157516.0,76.6973,76.7062,76.6796,76.6884,157516.0
2021-08-06 13:30:00,86.28,86.32,86.27,86.31,215224.0,76.6884,76.724,76.6796,76.7151,215224.0
2021-08-06 14:00:00,86.31,86.33,86.3,86.31,143496.0,76.7151,76.7329,76.7062,76.7151,143496.0
2021-08-06 14:30:00,86.31,86.32,86.29,86.3,250500.0,76.7151,76.724,76.6973,76.7062,250500.0
2021-08-06 15:00:00,86.31,86.31,86.27,86.29,391078.0,76.7151,76.7151,76.6796,76.6973,391078.0
2021-08-06 15:30:00,86.29,86.29,86.22,86.22,227471.0,76.6973,76.6973,76.6351,76.6351,227471.0
2021-08-09 09:30:00,86.32,86.37,86.27,86.28,352485.0,76.724,76.7684,76.6796,76.6884,352485.0
2021-08-09 10:00:00,86.29,86.31,86.25,86.29,717114.0,76.6973,76.7151,76.6618,76.6973,717114.0
2021-08-09 10:30:00,86.29,86.29,86.13,86.14,226809.0,76.6973,76.6973,76.5551,76.564,226809.0
2021-08-09 11:00:00,86.14,86.19,86.12,86.18,386195.0,76.564,76.6084,76.5462,76.5996,386195.0
2021-08-09 11:30:00,86.18,86.2,86.11,86.15,290297.0,76.5996,76.6173,76.5373,76.5729,290297.0
2021-08-09 12:00:00,86.15,86.16,86.1,86.14,291571.0,76.5729,76.5818,76.5285,76.564,291571.0
2021-08-09 12:30:00,86.14,86.14,86.11,86.12,162653.0,76.564,76.564,76.5373,76.5462,162653.0
2021-08-09 13:00:00,86.12,86.12,86.1,86.1,215262.0,76.5462,76.5462,76.5285,76.5285,215262.0
2021-08-09 13:30:00,86.11,86.13,86.1,86.13,176352.0,76.5373,76.5551,76.5285,76.5551,176352.0
2021-08-09 14:00:00,86.13,86.14,86.12,86.14,425938.0,76.5551,76.564,76.5462,76.564,425938.0
2021-08-09 14:30:00,86.13,86.16,86.12,86.14,231255.0,76.5551,76.5818,76.5462,76.564,231255.0
2021-08-09 15:00:00,86.14,86.15,86.11,86.14,375533.0,76.564,76.5729,76.5373,76.564,375533.0
2021-08-09 15:30:00,86.14,86.14,86.08,86.08,387818.0,76.564,76.564,76.5107,76.5107,387818.0
2021-08-10 09:30:00,86.12,86.12,86.04,86.06,442480.0,76.5462,76.5462,76.4751,76.4929,442480.0
2021-08-10 10:00:00,86.05,86.06,85.97,86.0,523400.0,76.484,76.4929,76.4129,76.4396,523400.0
2021-08-10 10:30:00,86.0,86.01,85.96,85.98,338980.0,76.4396,76.4485,76.404,76.4218,338980.0
2021-08-10 11:00:00,85.98,86.01,85.96,85.97,330311.0,76.4218,76.4485,76.404,76.4129,330311.0
2021-08-10 11:30:00,85.96,86.01,85.95,86.0,260151.0,76.404,76.4485,76.3951,76.4396,260151.0
2021-08-10 12:00:00,86.0,86.0,85.98,85.98,103274.0,76.4396,76.4396,76.4218,76.4218,103274.0
2021-08-10 12:30:00,85.98,86.0,85.97,85.98,179910.0,76.4218,76.4396,76.4129,76.4218,179910.0
2021-08-10 13:00:00,85.98,85.99,85.96,85.96,124842.0,76.4218,76.4307,76.404,76.404,124842.0
2021-08-10 13:30:00,85.96,86.02,85.96,85.99,244981.0,76.404,76.4573,76.404,76.4307,244981.0
2021-08-10 14:00:00,85.99,86.01,85.98,86.0,456232.0,76.4307,76.4485,76.4218,76.4396,456232.0
2021-08-10 14:30:00,86.0,86.01,85.98,85.98,258024.0,76.4396,76.4485,76.4218,76.4218,258024.0
2021-08-10 15:00:00,85.99,86.0,85.97,85.98,286557.0,76.4307,76.4396,76.4129,76.4218,286557.0
2021-08-10 15:30:00,85.98,85.98,85.95,85.96,464774.0,76.4218,76.4218,76.3951,76.404,464774.0
2021-08-11 09:30:00,85.97,85.98,85.86,85.87,1033047.0,76.4129,76.4218,76.3151,76.324,1033047.0
2021-08-11 10:00:00,85.87,85.95,85.87,85.95,747968.0,76.324,76.3951,76.324,76.3951,747968.0
2021-08-11 10:30:00,85.94,85.95,85.89,85.9,357711.0,76.3862,76.3951,76.3418,76.3507,357711.0
2021-08-11 11:00:00,85.9,85.92,85.89,85.92,565034.0,76.3507,76.3685,76.3418,76.3685,565034.0
2021-08-11 11:30:00,85.91,85.94,85.89,85.94,308557.0,76.3596,76.3862,76.3418,76.3862,308557.0
2021-08-11 12:00:00,85.94,85.94,85.9,85.91,188440.0,76.3862,76.3862,76.3507,76.3596,188440.0
2021-08-11 12:30:00,85.9,85.93,85.9,85.92,116163.0,76.3507,76.3774,76.3507,76.3685,116163.0
2021-08-11 13:00:00,85.92,86.14,85.89,86.05,1149965.0,76.3685,76.564,76.3418,76.484,1149965.0
2021-08-11 13:30:00,86.06,86.08,86.04,86.06,540100.0,76.4929,76.5107,76.4751,76.4929,540100.0
2021-08-11 14:00:00,86.05,86.06,86.01,86.03,297221.0,76.484,76.4929,76.4485,76.4662,297221.0
2021-08-11 14:30:00,86.04,86.05,85.97,85.98,261395.0,76.4751,76.484,76.4129,76.4218,261395.0
2021-08-11 15:00:00,85.98,86.03,85.97,86.02,288499.0,76.4218,76.4662,76.4129,76.4573,288499.0
2021-08-11 15:30:00,86.03,86.05,86.01,86.02,299392.0,76.4662,76.484,76.4485,76.4573,299392.0
2021-08-12 09:30:00,85.98,85.99,85.93,85.97,366857.0,76.4218,76.4307,76.3774,76.4129,366857.0
2021-08-12 10:00:00,85.97,86.02,85.94,86.01,522083.0,76.4129,76.4573,76.3862,76.4485,522083.0
2021-08-12 10:30:00,86.01,86.04,86.0,86.03,247557.0,76.4485,76.4751,76.4396,76.4662,247557.0
2021-08-12 11:00:00,86.03,86.05,86.02,86.03,255309.0,76.4662,76.484,76.4573,76.4662,255309.0
2021-08-12 11:30:00,86.03,86.04,86.01,86.02,178744.0,76.4662,76.4751,76.4485,76.4573,178744.0
2021-08-12 12:00:00,86.02,86.02,85.98,85.98,219444.0,76.4573,76.4573,76.4218,76.4218,219444.0
2021-08-12 12:30:00,85.99,86.0,85.96,85.97,141403.0,76.4307,76.4396,76.404,76.4129,141403.0
2021-08-12 13:00:00,85.97,86.0,85.9,85.93,472491.0,76.4129,76.4396,76.3507,76.3774,472491.0
2021-08-12 13:30:00,85.93,85.99,85.92,85.98,370523.0,76.3774,76.4307,76.3685,76.4218,370523.0
2021-08-12 14:00:00,85.99,86.01,85.97,85.99,356843.0,76.4307,76.4485,76.4129,76.4307,356843.0
2021-08-12 14:30:00,85.99,86.0,85.96,85.97,494322.0,76.4307,76.4396,76.404,76.4129,494322.0
2021-08-12 15:00:00,85.97,85.99,85.96,85.98,334588.0,76.4129,76.4307,76.404,76.4218,334588.0
2021-08-12 15:30:00,85.99,86.02,85.98,86.02,618675.0,76.4307,76.4573,76.4218,76.4573,618675.0
2021-08-13 09:30:00,86.13,86.16,86.11,86.16,621452.0,76.5551,76.5818,76.5373,76.5818,621452.0
2021-08-13 10:00:00,86.15,86.31,86.14,86.23,605139.0,76.5729,76.7151,76.564,76.644,605139.0
2021-08-13 10:30:00,86.23,86.27,86.23,86.26,647351.0,76.644,76.6796,76.644,76.6707,647351.0
2021-08-13 11:00:00,86.27,86.27,86.23,86.25,204317.0,76.6796,76.6796,76.644,76.6618,204317.0
2021-08-13 11:30:00,86.25,86.29,86.24,86.29,264555.0,76.6618,76.6973,76.6529,76.6973,264555.0
2021-08-13 12:00:00,86.29,86.31,86.27,86.29,323197.0,76.6973,76.7151,76.6796,76.6973,323197.0
2021-08-13 12:30:00,86.28,86.29,86.27,86.28,184788.0,76.6884,76.6973,76.6796,76.6884,184788.0
2021-08-13 13:00:00,86.28,86.28,86.26,86.28,97264.0,76.6884,76.6884,76.6707,76.6884,97264.0
2021-08-13 13:30:00,86.28,86.29,86.26,86.28,326723.0,76.6884,76.6973,76.6707,76.6884,326723.0
2021-08-13 14:00:00,86.28,86.3,86.27,86.3,123580.0,76.6884,76.7062,76.6796,76.7062,123580.0
2021-08-13 14:30:00,86.3,86.31,86.29,86.31,207341.0,76.7062,76.7151,76.6973,76.7151,207341.0
2021-08-13 15:00:00,86.31,86.32,86.3,86.31,161446.0,76.7151,76.724,76.7062,76.7151,161446.0
2021-08-13 15:30:00,86.31,86.36,86.31,86.36,349617.0,76.7151,76.7596,76.7151,76.7596,349617.0
2021-08-16 09:30:00,86.47,86.6,86.47,86.57,519521.0,76.8573,76.9729,76.8573,76.9462,519521.0
2021-08-16 10:00:00,86.58,86.58,86.47,86.55,383950.0,76.9551,76.9551,76.8573,76.9284,383950.0
2021-08-16 10:30:00,86.56,86.57,86.52,86.53,267561.0,76.9373,76.9462,76.9018,76.9107,267561.0
2021-08-16 11:00:00,86.53,86.54,86.48,86.5,322189.0,76.9107,76.9195,76.8662,76.884,322189.0
2021-08-16 11:30:00,86.5,86.51,86.47,86.51,187537.0,76.884,76.8929,76.8573,76.8929,187537.0
2021-08-16 12:00:00,86.5,86.5,86.48,86.48,183579.0,76.884,76.884,76.8662,76.8662,183579.0
2021-08-16 12:30:00,86.48,86.51,86.48,86.49,129845.0,76.8662,76.8929,76.8662,76.8751,129845.0
2021-08-16 13:00:00,86.49,86.5,86.48,86.49,147324.0,76.8751,76.884,76.8662,76.8751,147324.0
2021-08-16 13:30:00,86.48,86.5,86.48,86.49,153878.0,76.8662,76.884,76.8662,76.8751,153878.0
2021-08-16 14:00:00,86.48,86.5,86.47,86.48,333430.0,76.8662,76.884,76.8573,76.8662,333430.0
2021-08-16 14:30:00,86.48,86.48,86.44,86.45,217890.0,76.8662,76.8662,76.8307,76.8395,217890.0
2021-08-16 15:00:00,86.45,86.45,86.43,86.44,198291.0,76.8395,76.8395,76.8218,76.8307,198291.0
2021-08-16 15:30:00,86.44,86.44,86.41,86.41,516842.0,76.8307,76.8307,76.804,76.804,516842.0
2021-08-17 09:30:00,86.37,86.44,86.36,86.4,399129.0,76.7684,76.8307,76.7596,76.7951,399129.0
2021-08-17 10:00:00,86.4,86.42,86.36,86.41,1093446.0,76.7951,76.8129,76.7596,76.804,1093446.0
2021-08-17 10:30:00,86.42,86.42,86.37,86.4,664011.0,76.8129,76.8129,76.7684,76.7951,664011.0
2021-08-17 11:00:00,86.39,86.4,86.34,86.34,464275.0,76.7862,76.7951,76.7418,76.7418,464275.0
2021-08-17 11:30:00,86.34,86.37,86.33,86.37,338771.0,76.7418,76.7684,76.7329,76.7684,338771.0
2021-08-17 12:00:00,86.37,86.42,86.36,86.4,403685.0,76.7684,76.8129,76.7596,76.7951,403685.0
2021-08-17 12:30:00,86.4,86.43,86.39,86.42,213028.0,76.7951,76.8218,76.7862,76.8129,213028.0
2021-08-17 13:00:00,86.42,86.47,86.41,86.47,242662.0,76.8129,76.8573,76.804,76.8573,242662.0
2021-08-17 13:30:00,86.47,86.47,86.41,86.42,348209.0,76.8573,76.8573,76.804,76.8129,348209.0
2021-08-17 14:00:00,86.42,86.42,86.39,86.4,200779.0,76.8129,76.8129,76.7862,76.7951,200779.0
2021-08-17 14:30:00,86.41,86.42,86.38,86.39,249608.0,76.804,76.8129,76.7773,76.7862,249608.0
2021-08-17 15:00:00,86.39,86.39,86.36,86.36,415029.0,76.7862,76.7862,76.7596,76.7596,415029.0
2021-08-17 15:30:00,86.37,86.37,86.35,86.35,810872.0,76.7684,76.7684,76.7507,76.7507,810872.0
2021-08-18 09:30:00,86.33,86.37,86.32,86.34,364839.0,76.7329,76.7684,76.724,76.7418,364839.0
2021-08-18 10:00:00,86.33,86.37,86.33,86.34,280535.0,76.7329,76.7684,76.7329,76.7418,280535.0
2021-08-18 10:30:00,86.34,86.34,86.3,86.31,282520.0,76.7418,76.7418,76.7062,76.7151,282520.0
2021-08-18 11:00:00,86.31,86.32,86.29,86.32,352954.0,76.7151,76.724,76.6973,76.724,352954.0
2021-08-18 11:30:00,86.31,86.35,86.31,86.34,195156.0,76.7151,76.7507,76.7151,76.7418,195156.0
2021-08-18 12:00:00,86.34,86.34,86.3,86.31,126918.0,76.7418,76.7418,76.7062,76.7151,126918.0
2021-08-18 12:30:00,86.31,86.32,86.28,86.31,153716.0,76.7151,76.724,76.6884,76.7151,153716.0
2021-08-18 13:00:00,86.31,86.32,86.24,86.25,275155.0,76.7151,76.724,76.6529,76.6618,275155.0
2021-08-18 13:30:00,86.25,86.28,86.24,86.25,206758.0,76.6618,76.6884,76.6529,76.6618,206758.0
2021-08-18 14:00:00,86.26,86.43,86.25,86.38,366372.0,76.6707,76.8218,76.6618,76.7773,366372.0
2021-08-18 14:30:00,86.39,86.4,86.35,86.37,322525.0,76.7862,76.7951,76.7507,76.7684,322525.0
2021-08-18 15:00:00,86.37,86.4,86.37,86.38,431402.0,76.7684,76.7951,76.7684,76.7773,431402.0
2021-08-18 15:30:00,86.38,86.38,86.32,86.34,946095.0,76.7773,76.7773,76.724,76.7418,946095.0
2021-08-19 09:30:00,86.49,86.49,86.43,86.46,492129.0,76.8751,76.8751,76.8218,76.8484,492129.0
2021-08-19 10:00:00,86.45,86.47,86.4,86.45,274604.0,76.8395,76.8573,76.7951,76.8395,274604.0
2021-08-19 10:30:00,86.45,86.5,86.44,86.45,257377.0,76.8395,76.884,76.8307,76.8395,257377.0
2021-08-19 11:00:00,86.46,86.51,86.45,86.51,253811.0,76.8484,76.8929,76.8395,76.8929,253811.0
2021-08-19 11:30:00,86.5,86.52,86.49,86.51,637534.0,76.884,76.9018,76.8751,76.8929,637534.0
2021-08-19 12:00:00,86.51,86.52,86.49,86.5,270158.0,76.8929,76.9018,76.8751,76.884,270158.0
2021-08-19 12:30:00,86.49,86.5,86.48,86.49,171043.0,76.8751,76.884,76.8662,76.8751,171043.0
2021-08-19 13:00:00,86.5,86.52,86.47,86.48,313471.0,76.884,76.9018,76.8573,76.8662,313471.0
2021-08-19 13:30:00,86.48,86.52,86.46,86.52,187801.0,76.8662,76.9018,76.8484,76.9018,187801.0
2021-08-19 14:00:00,86.51,86.52,86.48,86.5,363528.0,76.8929,76.9018,76.8662,76.884,363528.0
2021-08-19 14:30:00,86.5,86.51,86.49,86.51,464780.0,76.884,76.8929,76.8751,76.8929,464780.0
2021-08-19 15:00:00,86.51,86.51,86.5,86.5,393355.0,76.8929,76.8929,76.884,76.884,393355.0
2021-08-19 15:30:00,86.51,86.52,86.5,86.5,609805.0,76.8929,76.9018,76.884,76.884,609805.0
2021-08-20 09:30:00,86.54,86.57,86.46,86.51,392896.0,76.9195,76.9462,76.8484,76.8929,392896.0
2021-08-20 10:00:00,86.51,86.51,86.48,86.5,214335.0,76.8929,76.8929,76.8662,76.884,214335.0
2021-08-20 10:30:00,86.5,86.57,86.49,86.55,188546.0,76.884,76.9462,76.8751,76.9284,188546.0
2021-08-20 11:00:00,86.55,86.55,86.5,86.52,281736.0,76.9284,76.9284,76.884,76.9018,281736.0
2021-08-20 11:30:00,86.52,86.52,86.5,86.52,152164.0,76.9018,76.9018,76.884,76.9018,152164.0
2021-08-20 12:00:00,86.52,86.52,86.5,86.52,179982.0,76.9018,76.9018,76.884,76.9018,179982.0
2021-08-20 12:30:00,86.51,86.52,86.48,86.5,238831.0,76.8929,76.9018,76.8662,76.884,238831.0
2021-08-20 13:00:00,86.5,86.5,86.47,86.48,167665.0,76.884,76.884,76.8573,76.8662,167665.0
2021-08-20 13:30:00,86.48,86.5,86.47,86.5,127391.0,76.8662,76.884,76.8573,76.884,127391.0
2021-08-20 14:00:00,86.49,86.5,86.48,86.49,168291.0,76.8751,76.884,76.8662,76.8751,168291.0
2021-08-20 14:30:00,86.49,86.49,86.48,86.49,233680.0,76.8751,76.8751,76.8662,76.8751,233680.0
2021-08-20 15:00:00,86.49,86.5,86.48,86.49,174881.0,76.8751,76.884,76.8662,76.8751,174881.0
2021-08-20 15:30:00,86.48,86.51,86.48,86.5,475678.0,76.8662,76.8929,76.8662,76.884,475678.0
2021-08-23 09:30:00,86.48,86.48,86.43,86.44,651995.0,76.8662,76.8662,76.8218,76.8307,651995.0
2021-08-23 10:00:00,86.45,86.48,86.44,86.47,403357.0,76.8395,76.8662,76.8307,76.8573,403357.0
2021-08-23 10:30:00,86.48,86.51,86.47,86.48,340315.0,76.8662,76.8929,76.8573,76.8662,340315.0
2021-08-23 11:00:00,86.48,86.5,86.46,86.48,324321.0,76.8662,76.884,76.8484,76.8662,324321.0
2021-08-23 11:30:00,86.48,86.51,86.47,86.51,136671.0,76.8662,76.8929,76.8573,76.8929,136671.0
2021-08-23 12:00:00,86.51,86.51,86.49,86.5,217403.0,76.8929,76.8929,76.8751,76.884,217403.0
2021-08-23 12:30:00,86.49,86.5,86.49,86.5,170600.0,76.8751,76.884,76.8751,76.884,170600.0
2021-08-23 13:00:00,86.5,86.51,86.49,86.51,257162.0,76.884,76.8929,76.8751,76.8929,257162.0
2021-08-23 13:30:00,86.51,86.51,86.49,86.51,149751.0,76.8929,76.8929,76.8751,76.8929,149751.0
2021-08-23 14:00:00,86.51,86.51,86.5,86.51,199754.0,76.8929,76.8929,76.884,76.8929,199754.0
2021-08-23 14:30:00,86.51,86.52,86.5,86.52,268807.0,76.8929,76.9018,76.884,76.9018,268807.0
2021-08-23 15:00:00,86.52,86.53,86.51,86.53,207806.0,76.9018,76.9107,76.8929,76.9107,207806.0
2021-08-23 15:30:00,86.53,86.53,86.5,86.52,276222.0,76.9107,76.9107,76.884,76.9018,276222.0
2021-08-24 09:30:00,86.45,86.46,86.36,86.41,767048.0,76.8395,76.8484,76.7596,76.804,767048.0
2021-08-24 10:00:00,86.41,86.48,86.4,86.42,536577.0,76.804,76.8662,76.7951,76.8129,536577.0
2021-08-24 10:30:00,86.42,86.46,86.4,86.41,396203.0,76.8129,76.8484,76.7951,76.804,396203.0
2021-08-24 11:00:00,86.41,86.42,86.4,86.41,183893.0,76.804,76.8129,76.7951,76.804,183893.0
2021-08-24 11:30:00,86.41,86.44,86.41,86.42,522143.0,76.804,76.8307,76.804,76.8129,522143.0
2021-08-24 12:00:00,86.42,86.43,86.38,86.39,238951.0,76.8129,76.8218,76.7773,76.7862,238951.0
2021-08-24 12:30:00,86.4,86.4,86.37,86.39,211261.0,76.7951,76.7951,76.7684,76.7862,211261.0
2021-08-24 13:00:00,86.39,86.43,86.38,86.42,456714.0,76.7862,76.8218,76.7773,76.8129,456714.0
2021-08-24 13:30:00,86.42,86.42,86.39,86.39,208416.0,76.8129,76.8129,76.7862,76.7862,208416.0
2021-08-24 14:00:00,86.4,86.4,86.39,86.4,206653.0,76.7951,76.7951,76.7862,76.7951,206653.0
2021-08-24 14:30:00,86.39,86.4,86.39,86.4,264115.0,76.7862,76.7951,76.7862,76.7951,264115.0
2021-08-24 15:00:00,86.39,86.4,86.37,86.39,242120.0,76.7862,76.7951,76.7684,76.7862,242120.0
2021-08-24 15:30:00,86.39,86.39,86.35,86.35,634697.0,76.7862,76.7862,76.7507,76.7507,634697.0
2021-08-25 09:30:00,86.39,86.4,86.3,86.34,400171.0,76.7862,76.7951,76.7062,76.7418,400171.0
2021-08-25 10:00:00,86.34,86.35,86.29,86.3,314496.0,76.7418,76.7507,76.6973,76.7062,314496.0
2021-08-25 10:30:00,86.29,86.29,86.19,86.2,307244.0,76.6973,76.6973,76.6084,76.6173,307244.0
2021-08-25 11:00:00,86.2,86.23,86.19,86.2,274317.0,76.6173,76.644,76.6084,76.6173,274317.0
2021-08-25 11:30:00,86.2,86.22,86.19,86.22,308817.0,76.6173,76.6351,76.6084,76.6351,308817.0
2021-08-25 12:00:00,86.22,86.24,86.21,86.23,165777.0,76.6351,76.6529,76.6262,76.644,165777.0
2021-08-25 12:30:00,86.24,86.25,86.22,86.22,177307.0,76.6529,76.6618,76.6351,76.6351,177307.0
2021-08-25 13:00:00,86.23,86.23,86.16,86.17,307552.0,76.644,76.644,76.5818,76.5907,307552.0
2021-08-25 13:30:00,86.17,86.19,86.14,86.19,317920.0,76.5907,76.6084,76.564,76.6084,317920.0
2021-08-25 14:00:00,86.18,86.22,86.18,86.2,440106.0,76.5996,76.6351,76.5996,76.6173,440106.0
2021-08-25 14:30:00,86.2,86.23,86.2,86.2,171473.0,76.6173,76.644,76.6173,76.6173,171473.0
2021-08-25 15:00:00,86.2,86.2,86.17,86.19,282307.0,76.6173,76.6173,76.5907,76.6084,282307.0
2021-08-25 15:30:00,86.19,86.21,86.18,86.21,286504.0,76.6084,76.6262,76.5996,76.6262,286504.0
2021-08-26 09:30:00,86.24,86.25,86.13,86.14,354024.0,76.6529,76.6618,76.5551,76.564,354024.0
2021-08-26 10:00:00,86.13,86.17,86.11,86.16,623711.0,76.5551,76.5907,76.5373,76.5818,623711.0
2021-08-26 10:30:00,86.16,86.18,86.15,86.16,442144.0,76.5818,76.5996,76.5729,76.5818,442144.0
2021-08-26 11:00:00,86.15,86.21,86.15,86.18,380552.0,76.5729,76.6262,76.5729,76.5996,380552.0
2021-08-26 11:30:00,86.19,86.19,86.15,86.16,138071.0,76.6084,76.6084,76.5729,76.5818,138071.0
2021-08-26 12:00:00,86.16,86.17,86.12,86.16,208223.0,76.5818,76.5907,76.5462,76.5818,208223.0
2021-08-26 12:30:00,86.16,86.18,86.14,86.16,186427.0,76.5818,76.5996,76.564,76.5818,186427.0
2021-08-26 13:00:00,86.16,86.23,86.14,86.23,324254.0,76.5818,76.644,76.564,76.644,324254.0
2021-08-26 13:30:00,86.23,86.24,86.2,86.22,212886.0,76.644,76.6529,76.6173,76.6351,212886.0
2021-08-26 14:00:00,86.21,86.23,86.2,86.22,206335.0,76.6262,76.644,76.6173,76.6351,206335.0
2021-08-26 14:30:00,86.23,86.24,86.21,86.22,221829.0,76.644,76.6529,76.6262,76.6351,221829.0
2021-08-26 15:00:00,86.22,86.24,86.21,86.23,176160.0,76.6351,76.6529,76.6262,76.644,176160.0
2021-08-26 15:30:00,86.22,86.23,86.2,86.22,408512.0,76.6351,76.644,76.6173,76.6351,408512.0
2021-08-27 09:30:00,86.24,86.28,86.17,86.25,821414.0,76.6529,76.6884,76.5907,76.6618,821414.0
2021-08-27 10:00:00,86.25,86.36,86.19,86.29,858266.0,76.6618,76.7596,76.6084,76.6973,858266.0
2021-08-27 10:30:00,86.29,86.35,86.26,86.34,291825.0,76.6973,76.7507,76.6707,76.7418,291825.0
2021-08-27 11:00:00,86.34,86.36,86.31,86.34,208658.0,76.7418,76.7596,76.7151,76.7418,208658.0
2021-08-27 11:30:00,86.34,86.39,86.33,86.38,183899.0,76.7418,76.7862,76.7329,76.7773,183899.0
2021-08-27 12:00:00,86.38,86.39,86.35,86.38,135871.0,76.7773,76.7862,76.7507,76.7773,135871.0
2021-08-27 12:30:00,86.38,86.4,86.36,86.39,120249.0,76.7773,76.7951,76.7596,76.7862,120249.0
2021-08-27 13:00:00,86.39,86.4,86.37,86.4,104658.0,76.7862,76.7951,76.7684,76.7951,104658.0
2021-08-27 13:30:00,86.4,86.4,86.38,86.39,93563.0,76.7951,76.7951,76.7773,76.7862,93563.0
2021-08-27 14:00:00,86.39,86.39,86.36,86.39,120617.0,76.7862,76.7862,76.7596,76.7862,120617.0
2021-08-27 14:30:00,86.39,86.42,86.38,86.42,121655.0,76.7862,76.8129,76.7773,76.8129,121655.0
2021-08-27 15:00:00,86.42,86.45,86.41,86.44,167807.0,76.8129,76.8395,76.804,76.8307,167807.0
2021-08-27 15:30:00,86.44,86.47,86.43,86.46,238349.0,76.8307,76.8573,76.8218,76.8484,238349.0
2021-08-30 09:30:00,86.41,86.45,86.39,86.45,249143.0,76.804,76.8395,76.7862,76.8395,249143.0
2021-08-30 10:00:00,86.45,86.51,86.44,86.46,512038.0,76.8395,76.8929,76.8307,76.8484,512038.0
2021-08-30 10:30:00,86.45,86.47,86.44,86.47,134526.0,76.8395,76.8573,76.8307,76.8573,134526.0
2021-08-30 11:00:00,86.47,86.5,86.47,86.5,150943.0,76.8573,76.884,76.8573,76.884,150943.0
2021-08-30 11:30:00,86.5,86.53,86.49,86.51,213643.0,76.884,76.9107,76.8751,76.8929,213643.0
2021-08-30 12:00:00,86.52,86.53,86.49,86.5,260822.0,76.9018,76.9107,76.8751,76.884,260822.0
2021-08-30 12:30:00,86.5,86.52,86.48,86.51,160067.0,76.884,76.9018,76.8662,76.8929,160067.0
2021-08-30 13:00:00,86.52,86.52,86.49,86.51,197481.0,76.9018,76.9018,76.8751,76.8929,197481.0
2021-08-30 13:30:00,86.51,86.52,86.5,86.52,303992.0,76.8929,76.9018,76.884,76.9018,303992.0
2021-08-30 14:00:00,86.52,86.52,86.5,86.51,276476.0,76.9018,76.9018,76.884,76.8929,276476.0
2021-08-30 14:30:00,86.51,86.53,86.5,86.53,158523.0,76.8929,76.9107,76.884,76.9107,158523.0
2021-08-30 15:00:00,86.53,86.53,86.52,86.53,117729.0,76.9107,76.9107,76.9018,76.9107,117729.0
2021-08-30 15:30:00,86.53,86.57,86.52,86.56,704588.0,76.9107,76.9462,76.9018,76.9373,704588.0
2021-08-31 09:30:00,86.56,86.59,86.51,86.59,415534.0,76.9373,76.964,76.8929,76.964,415534.0
2021-08-31 10:00:00,86.58,86.61,86.55,86.58,310515.0,76.9551,76.9818,76.9284,76.9551,310515.0
2021-08-31 10:30:00,86.58,86.58,86.44,86.47,340504.0,76.9551,76.9551,76.8307,76.8573,340504.0
2021-08-31 11:00:00,86.48,86.48,86.43,86.44,461724.0,76.8662,76.8662,76.8218,76.8307,461724.0
2021-08-31 11:30:00,86.44,86.47,86.43,86.45,360125.0,76.8307,76.8573,76.8218,76.8395,360125.0
2021-08-31 12:00:00,86.45,86.45,86.39,86.42,302959.0,76.8395,76.8395,76.7862,76.8129,302959.0
2021-08-31 12:30:00,86.41,86.45,86.4,86.45,133687.0,76.804,76.8395,76.7951,76.8395,133687.0
2021-08-31 13:00:00,86.44,86.45,86.41,86.42,195818.0,76.8307,76.8395,76.804,76.8129,195818.0
2021-08-31 13:30:00,86.42,86.44,86.4,86.42,294908.0,76.8129,76.8307,76.7951,76.8129,294908.0
2021-08-31 14:00:00,86.42,86.44,86.41,86.44,207579.0,76.8129,76.8307,76.804,76.8307,207579.0
2021-08-31 14:30:00,86.44,86.46,86.43,86.45,231079.0,76.8307,76.8484,76.8218,76.8395,231079.0
2021-08-31 15:00:00,86.45,86.46,86.44,86.45,226541.0,76.8395,76.8484,76.8307,76.8395,226541.0
2021-08-31 15:30:00,86.45,86.46,86.42,86.44,564945.0,76.8395,76.8484,76.8129,76.8307,564945.0
2021-09-01 09:30:00,86.41,86.41,86.32,86.33,489193.0,76.9241,76.9241,76.844,76.8529,489193.0
2021-09-01 10:00:00,86.32,86.35,86.3,86.32,560589.0,76.844,76.8707,76.8262,76.844,560589.0
2021-09-01 10:30:00,86.31,86.33,86.26,86.27,202843.0,76.8351,76.8529,76.7906,76.7995,202843.0
2021-09-01 11:00:00,86.28,86.3,86.25,86.29,227565.0,76.8084,76.8262,76.7817,76.8173,227565.0
2021-09-01 11:30:00,86.29,86.32,86.27,86.31,353253.0,76.8173,76.844,76.7995,76.8351,353253.0
2021-09-01 12:00:00,86.31,86.32,86.29,86.3,250161.0,76.8351,76.844,76.8173,76.8262,250161.0
2021-09-01 12:30:00,86.3,86.3,86.27,86.29,143407.0,76.8262,76.8262,76.7995,76.8173,143407.0
2021-09-01 13:00:00,86.28,86.31,86.27,86.31,159532.0,76.8084,76.8351,76.7995,76.8351,159532.0
2021-09-01 13:30:00,86.31,86.33,86.29,86.32,232621.0,76.8351,76.8529,76.8173,76.844,232621.0
2021-09-01 14:00:00,86.33,86.34,86.32,86.33,324561.0,76.8529,76.8618,76.844,76.8529,324561.0
2021-09-01 14:30:00,86.33,86.34,86.31,86.32,224275.0,76.8529,76.8618,76.8351,76.844,224275.0
2021-09-01 15:00:00,86.32,86.34,86.31,86.33,180706.0,76.844,76.8618,76.8351,76.8529,180706.0
2021-09-01 15:30:00,86.33,86.35,86.32,86.33,363646.0,76.8529,76.8707,76.844,76.8529,363646.0
2021-09-02 09:30:00,86.41,86.42,86.36,86.37,499270.0,76.9241,76.933,76.8796,76.8885,499270.0
2021-09-02 10:00:00,86.37,86.37,86.34,86.37,350911.0,76.8885,76.8885,76.8618,76.8885,350911.0
2021-09-02 10:30:00,86.37,86.37,86.33,86.36,253171.0,76.8885,76.8885,76.8529,76.8796,253171.0
2021-09-02 11:00:00,86.36,86.38,86.34,86.37,296602.0,76.8796,76.8974,76.8618,76.8885,296602.0
2021-09-02 11:30:00,86.37,86.38,86.36,86.38,234689.0,76.8885,76.8974,76.8796,76.8974,234689.0
2021-09-02 12:00:00,86.38,86.39,86.36,86.38,293763.0,76.8974,76.9063,76.8796,76.8974,293763.0
2021-09-02 12:30:00,86.38,86.39,86.37,86.39,131249.0,76.8974,76.9063,76.8885,76.9063,131249.0
2021-09-02 13:00:00,86.39,86.4,86.37,86.38,221796.0,76.9063,76.9152,76.8885,76.8974,221796.0
2021-09-02 13:30:00,86.38,86.39,86.37,86.37,143264.0,76.8974,76.9063,76.8885,76.8885,143264.0
2021-09-02 14:00:00,86.38,86.39,86.37,86.39,227747.0,76.8974,76.9063,76.8885,76.9063,227747.0
2021-09-02 14:30:00,86.39,86.39,86.37,86.39,407451.0,76.9063,76.9063,76.8885,76.9063,407451.0
2021-09-02 15:00:00,86.39,86.41,86.38,86.4,346282.0,76.9063,76.9241,76.8974,76.9152,346282.0
2021-09-02 15:30:00,86.4,86.44,86.4,86.44,570207.0,76.9152,76.9508,76.9152,76.9508,570207.0
2021-09-03 09:30:00,86.26,86.27,86.21,86.23,496585.0,76.7906,76.7995,76.7461,76.7639,496585.0
2021-09-03 10:00:00,86.24,86.26,86.21,86.26,516629.0,76.7728,76.7906,76.7461,76.7906,516629.0
2021-09-03 10:30:00,86.26,86.3,86.24,86.25,192570.0,76.7906,76.8262,76.7728,76.7817,192570.0
2021-09-03 11:00:00,86.25,86.27,86.24,86.26,361042.0,76.7817,76.7995,76.7728,76.7906,361042.0
2021-09-03 11:30:00,86.26,86.26,86.25,86.26,192427.0,76.7906,76.7906,76.7817,76.7906,192427.0
2021-09-03 12:00:00,86.25,86.27,86.25,86.27,327578.0,76.7817,76.7995,76.7817,76.7995,327578.0
2021-09-03 12:30:00,86.27,86.28,86.26,86.28,258426.0,76.7995,76.8084,76.7906,76.8084,258426.0
2021-09-03 13:00:00,86.27,86.28,86.25,86.27,161330.0,76.7995,76.8084,76.7817,76.7995,161330.0
2021-09-03 13:30:00,86.27,86.28,86.26,86.27,224857.0,76.7995,76.8084,76.7906,76.7995,224857.0
2021-09-03 14:00:00,86.27,86.28,86.27,86.28,123422.0,76.7995,76.8084,76.7995,76.8084,123422.0
2021-09-03 14:30:00,86.28,86.29,86.27,86.29,174678.0,76.8084,76.8173,76.7995,76.8173,174678.0
2021-09-03 15:00:00,86.29,86.29,86.28,86.29,215035.0,76.8173,76.8173,76.8084,76.8173,215035.0
2021-09-03 15:30:00,86.29,86.29,86.26,86.27,210058.0,76.8173,76.8173,76.7906,76.7995,210058.0
2021-09-07 09:30:00,86.08,86.09,86.0,86.01,618907.0,76.6303,76.6392,76.5591,76.568,618907.0
2021-09-07 10:00:00,86.0,86.01,85.96,85.99,286389.0,76.5591,76.568,76.5235,76.5502,286389.0
2021-09-07 10:30:00,85.99,86.02,85.98,85.98,557730.0,76.5502,76.5769,76.5413,76.5413,557730.0
2021-09-07 11:00:00,85.98,85.99,85.97,85.98,296338.0,76.5413,76.5502,76.5324,76.5413,296338.0
2021-09-07 11:30:00,85.98,86.05,85.97,86.03,293132.0,76.5413,76.6036,76.5324,76.5858,293132.0
2021-09-07 12:00:00,86.04,86.05,86.03,86.05,168705.0,76.5947,76.6036,76.5858,76.6036,168705.0
2021-09-07 12:30:00,86.05,86.05,86.03,86.04,103676.0,76.6036,76.6036,76.5858,76.5947,103676.0
2021-09-07 13:00:00,86.04,86.05,86.02,86.03,161567.0,76.5947,76.6036,76.5769,76.5858,161567.0
2021-09-07 13:30:00,86.03,86.06,86.02,86.06,240532.0,76.5858,76.6125,76.5769,76.6125,240532.0
2021-09-07 14:00:00,86.06,86.1,86.05,86.09,133374.0,76.6125,76.6481,76.6036,76.6392,133374.0
2021-09-07 14:30:00,86.1,86.1,86.03,86.04,258243.0,76.6481,76.6481,76.5858,76.5947,258243.0
2021-09-07 15:00:00,86.04,86.04,86.02,86.03,213302.0,76.5947,76.5947,76.5769,76.5858,213302.0
2021-09-07 15:30:00,86.04,86.04,86.02,86.03,311280.0,76.5947,76.5947,76.5769,76.5858,311280.0
2021-09-08 09:30:00,86.13,86.15,86.1,86.12,277085.0,76.6748,76.6926,76.6481,76.6659,277085.0
2021-09-08 10:00:00,86.12,86.13,86.09,86.12,267623.0,76.6659,76.6748,76.6392,76.6659,267623.0
2021-09-08 10:30:00,86.12,86.15,86.11,86.12,280769.0,76.6659,76.6926,76.657,76.6659,280769.0
2021-09-08 11:00:00,86.12,86.13,86.09,86.09,337239.0,76.6659,76.6748,76.6392,76.6392,337239.0
2021-09-08 11:30:00,86.09,86.13,86.09,86.12,114469.0,76.6392,76.6748,76.6392,76.6659,114469.0
2021-09-08 12:00:00,86.12,86.13,86.11,86.13,183040.0,76.6659,76.6748,76.657,76.6748,183040.0
2021-09-08 12:30:00,86.13,86.15,86.12,86.14,251473.0,76.6748,76.6926,76.6659,76.6837,251473.0
2021-09-08 13:00:00,86.14,86.21,86.13,86.2,332697.0,76.6837,76.7461,76.6748,76.7372,332697.0
2021-09-08 13:30:00,86.2,86.23,86.19,86.21,144013.0,76.7372,76.7639,76.7283,76.7461,144013.0
2021-09-08 14:00:00,86.2,86.25,86.2,86.23,268794.0,76.7372,76.7817,76.7372,76.7639,268794.0
2021-09-08 14:30:00,86.23,86.25,86.2,86.21,400981.0,76.7639,76.7817,76.7372,76.7461,400981.0
2021-09-08 15:00:00,86.21,86.22,86.21,86.22,225972.0,76.7461,76.755,76.7461,76.755,225972.0
2021-09-08 15:30:00,86.22,86.23,86.18,86.19,564312.0,76.755,76.7639,76.7194,76.7283,564312.0
2021-09-09 09:30:00,86.26,86.29,86.19,86.21,347690.0,76.7906,76.8173,76.7283,76.7461,347690.0
2021-09-09 10:00:00,86.22,86.28,86.19,86.26,454615.0,76.755,76.8084,76.7283,76.7906,454615.0
2021-09-09 10:30:00,86.26,86.28,86.24,86.27,254433.0,76.7906,76.8084,76.7728,76.7995,254433.0
2021-09-09 11:00:00,86.27,86.34,86.26,86.33,576563.0,76.7995,76.8618,76.7906,76.8529,576563.0
2021-09-09 11:30:00,86.33,86.34,86.32,86.34,247439.0,76.8529,76.8618,76.844,76.8618,247439.0
2021-09-09 12:00:00,86.34,86.36,86.33,86.36,277023.0,76.8618,76.8796,76.8529,76.8796,277023.0
2021-09-09 12:30:00,86.36,86.36,86.34,86.36,360210.0,76.8796,76.8796,76.8618,76.8796,360210.0
2021-09-09 13:00:00,86.36,86.51,86.36,86.47,829774.0,76.8796,77.0131,76.8796,76.9775,829774.0
2021-09-09 13:30:00,86.47,86.5,86.45,86.49,431197.0,76.9775,77.0042,76.9597,76.9953,431197.0
2021-09-09 14:00:00,86.5,86.5,86.48,86.48,200819.0,77.0042,77.0042,76.9864,76.9864,200819.0
2021-09-09 14:30:00,86.48,86.49,86.43,86.46,254461.0,76.9864,76.9953,76.9419,76.9686,254461.0
2021-09-09 15:00:00,86.46,86.48,86.42,86.47,404015.0,76.9686,76.9864,76.933,76.9775,404015.0
2021-09-09 15:30:00,86.47,86.48,86.45,86.48,562939.0,76.9775,76.9864,76.9597,76.9864,562939.0
2021-09-10 09:30:00,86.33,86.38,86.32,86.34,418060.0,76.8529,76.8974,76.844,76.8618,418060.0
2021-09-10 10:00:00,86.34,86.36,86.32,86.32,166065.0,76.8618,76.8796,76.844,76.844,166065.0
2021-09-10 10:30:00,86.32,86.34,86.3,86.33,177313.0,76.844,76.8618,76.8262,76.8529,177313.0
2021-09-10 11:00:00,86.33,86.33,86.27,86.28,249770.0,76.8529,76.8529,76.7995,76.8084,249770.0
2021-09-10 11:30:00,86.28,86.28,86.19,86.23,322602.0,76.8084,76.8084,76.7283,76.7639,322602.0
2021-09-10 12:00:00,86.23,86.25,86.21,86.23,137311.0,76.7639,76.7817,76.7461,76.7639,137311.0
2021-09-10 12:30:00,86.23,86.26,86.23,86.26,289542.0,76.7639,76.7906,76.7639,76.7906,289542.0
2021-09-10 13:00:00,86.25,86.28,86.25,86.26,191785.0,76.7817,76.8084,76.7817,76.7906,191785.0
2021-09-10 13:30:00,86.26,86.27,86.25,86.27,106263.0,76.7906,76.7995,76.7817,76.7995,106263.0
2021-09-10 14:00:00,86.27,86.27,86.26,86.27,135802.0,76.7995,76.7995,76.7906,76.7995,135802.0
2021-09-10 14:30:00,86.27,86.29,86.26,86.29,339274.0,76.7995,76.8173,76.7906,76.8173,339274.0
2021-09-10 15:00:00,86.29,86.29,86.27,86.28,154959.0,76.8173,76.8173,76.7995,76.8084,154959.0
2021-09-10 15:30:00,86.28,86.28,86.27,86.28,545301.0,76.8084,76.8084,76.7995,76.8084,545301.0
2021-09-13 09:30:00,86.34,86.39,86.33,86.39,443079.0,76.8618,76.9063,76.8529,76.9063,443079.0
2021-09-13 10:00:00,86.38,86.42,86.36,86.39,355357.0,76.8974,76.933,76.8796,76.9063,355357.0
2021-09-13 10:30:00,86.39,86.42,86.39,86.41,255433.0,76.9063,76.933,76.9063,76.9241,255433.0
2021-09-13 11:00:00,86.41,86.41,86.38,86.39,201145.0,76.9241,76.9241,76.8974,76.9063,201145.0
2021-09-13 11:30:00,86.39,86.4,86.37,86.4,380741.0,76.9063,76.9152,76.8885,76.9152,380741.0
2021-09-13 12:00:00,86.4,86.41,86.39,86.4,259633.0,76.9152,76.9241,76.9063,76.9152,259633.0
2021-09-13 12:30:00,86.4,86.4,86.38,86.39,171881.0,76.9152,76.9152,76.8974,76.9063,171881.0
2021-09-13 13:00:00,86.39,86.39,86.36,86.37,251815.0,76.9063,76.9063,76.8796,76.8885,251815.0
2021-09-13 13:30:00,86.37,86.39,86.36,86.39,124211.0,76.8885,76.9063,76.8796,76.9063,124211.0
2021-09-13 14:00:00,86.39,86.4,86.38,86.39,235164.0,76.9063,76.9152,76.8974,76.9063,235164.0
2021-09-13 14:30:00,86.39,86.41,86.38,86.38,338179.0,76.9063,76.9241,76.8974,76.8974,338179.0
2021-09-13 15:00:00,86.39,86.4,86.38,86.4,205294.0,76.9063,76.9152,76.8974,76.9152,205294.0
2021-09-13 15:30:00,86.39,86.4,86.38,86.39,350329.0,76.9063,76.9152,76.8974,76.9063,350329.0
2021-09-14 09:30:00,86.47,86.55,86.43,86.55,380802.0,76.9775,77.0487,76.9419,77.0487,380802.0
2021-09-14 10:00:00,86.55,86.6,86.52,86.59,367655.0,77.0487,77.0932,77.022,77.0843,367655.0
2021-09-14 10:30:00,86.59,86.68,86.59,86.64,315894.0,77.0843,77.1645,77.0843,77.1289,315894.0
2021-09-14 11:00:00,86.64,86.64,86.55,86.56,807146.0,77.1289,77.1289,77.0487,77.0576,807146.0
2021-09-14 11:30:00,86.56,86.61,86.55,86.59,278753.0,77.0576,77.1022,77.0487,77.0843,278753.0
2021-09-14 12:00:00,86.59,86.59,86.55,86.57,268444.0,77.0843,77.0843,77.0487,77.0665,268444.0
2021-09-14 12:30:00,86.56,86.59,86.56,86.59,176042.0,77.0576,77.0843,77.0576,77.0843,176042.0
2021-09-14 13:00:00,86.59,86.6,86.57,86.58,139774.0,77.0843,77.0932,77.0665,77.0754,139774.0
2021-09-14 13:30:00,86.58,86.58,86.55,86.58,175212.0,77.0754,77.0754,77.0487,77.0754,175212.0
2021-09-14 14:00:00,86.58,86.6,86.57,86.59,176141.0,77.0754,77.0932,77.0665,77.0843,176141.0
2021-09-14 14:30:00,86.59,86.61,86.58,86.59,314184.0,77.0843,77.1022,77.0754,77.0843,314184.0
2021-09-14 15:00:00,86.59,86.62,86.59,86.6,354688.0,77.0843,77.1111,77.0843,77.0932,354688.0
2021-09-14 15:30:00,86.61,86.61,86.59,86.6,427844.0,77.1022,77.1022,77.0843,77.0932,427844.0
2021-09-15 09:30:00,86.59,86.6,86.52,86.54,523769.0,77.0843,77.0932,77.022,77.0398,523769.0
2021-09-15 10:00:00,86.54,86.58,86.53,86.57,408062.0,77.0398,77.0754,77.0309,77.0665,408062.0
2021-09-15 10:30:00,86.57,86.58,86.55,86.56,329174.0,77.0665,77.0754,77.0487,77.0576,329174.0
2021-09-15 11:00:00,86.56,86.57,86.47,86.48,837952.0,77.0576,77.0665,76.9775,76.9864,837952.0
2021-09-15 11:30:00,86.48,86.5,86.46,86.47,496626.0,76.9864,77.0042,76.9686,76.9775,496626.0
2021-09-15 12:00:00,86.47,86.47,86.43,86.45,184687.0,76.9775,76.9775,76.9419,76.9597,184687.0
2021-09-15 12:30:00,86.44,86.47,86.44,86.46,255810.0,76.9508,76.9775,76.9508,76.9686,255810.0
2021-09-15 13:00:00,86.47,86.49,86.46,86.48,138070.0,76.9775,76.9953,76.9686,76.9864,138070.0
2021-09-15 13:30:00,86.48,86.49,86.45,86.48,167584.0,76.9864,76.9953,76.9597,76.9864,167584.0
2021-09-15 14:00:00,86.48,86.48,86.45,86.47,504213.0,76.9864,76.9864,76.9597,76.9775,504213.0
2021-09-15 14:30:00,86.47,86.52,86.46,86.51,352729.0,76.9775,77.022,76.9686,77.0131,352729.0
2021-09-15 15:00:00,86.51,86.52,86.5,86.52,546788.0,77.0131,77.022,77.0042,77.022,546788.0
2021-09-15 15:30:00,86.51,86.52,86.5,86.52,299737.0,77.0131,77.022,77.0042,77.022,299737.0
2021-09-16 09:30:00,86.35,86.35,86.3,86.35,491270.0,76.8707,76.8707,76.8262,76.8707,491270.0
2021-09-16 10:00:00,86.35,86.39,86.34,86.38,535889.0,76.8707,76.9063,76.8618,76.8974,535889.0
2021-09-16 10:30:00,86.38,86.42,86.36,86.4,344380.0,76.8974,76.933,76.8796,76.9152,344380.0
2021-09-16 11:00:00,86.41,86.46,86.39,86.41,313225.0,76.9241,76.9686,76.9063,76.9241,313225.0
2021-09-16 11:30:00,86.41,86.41,86.38,86.39,310175.0,76.9241,76.9241,76.8974,76.9063,310175.0
2021-09-16 12:00:00,86.39,86.4,86.38,86.39,120769.0,76.9063,76.9152,76.8974,76.9063,120769.0
2021-09-16 12:30:00,86.39,86.42,86.38,86.41,163208.0,76.9063,76.933,76.8974,76.9241,163208.0
2021-09-16 13:00:00,86.41,86.43,86.4,86.4,196622.0,76.9241,76.9419,76.9152,76.9152,196622.0
2021-09-16 13:30:00,86.41,86.42,86.39,86.4,138373.0,76.9241,76.933,76.9063,76.9152,138373.0
2021-09-16 14:00:00,86.39,86.41,86.38,86.4,305278.0,76.9063,76.9241,76.8974,76.9152,305278.0
2021-09-16 14:30:00,86.41,86.41,86.4,86.41,290479.0,76.9241,76.9241,76.9152,76.9241,290479.0
2021-09-16 15:00:00,86.41,86.41,86.38,86.39,204114.0,76.9241,76.9241,76.8974,76.9063,204114.0
2021-09-16 15:30:00,86.39,86.41,86.37,86.38,363055.0,76.9063,76.9241,76.8885,76.8974,363055.0
2021-09-17 09:30:00,86.25,86.25,86.18,86.25,479165.0,76.7817,76.7817,76.7194,76.7817,479165.0
2021-09-17 10:00:00,86.25,86.28,86.18,86.2,1038353.0,76.7817,76.8084,76.7194,76.7372,1038353.0
2021-09-17 10:30:00,86.2,86.25,86.18,86.24,537801.0,76.7372,76.7817,76.7194,76.7728,537801.0
2021-09-17 11:00:00,86.24,86.25,86.21,86.23,1193715.0,76.7728,76.7817,76.7461,76.7639,1193715.0
2021-09-17 11:30:00,86.24,86.27,86.22,86.25,221537.0,76.7728,76.7995,76.755,76.7817,221537.0
2021-09-17 12:00:00,86.24,86.26,86.24,86.25,267836.0,76.7728,76.7906,76.7728,76.7817,267836.0
2021-09-17 12:30:00,86.25,86.27,86.24,86.26,128607.0,76.7817,76.7995,76.7728,76.7906,128607.0
2021-09-17 13:00:00,86.26,86.27,86.26,86.26,75789.0,76.7906,76.7995,76.7906,76.7906,75789.0
2021-09-17 13:30:00,86.27,86.28,86.25,86.27,183274.0,76.7995,76.8084,76.7817,76.7995,183274.0
2021-09-17 14:00:00,86.28,86.28,86.26,86.28,141927.0,76.8084,76.8084,76.7906,76.8084,141927.0
2021-09-17 14:30:00,86.28,86.28,86.26,86.27,310304.0,76.8084,76.8084,76.7906,76.7995,310304.0
2021-09-17 15:00:00,86.26,86.27,86.26,86.27,299683.0,76.7906,76.7995,76.7906,76.7995,299683.0
2021-09-17 15:30:00,86.27,86.27,86.24,86.27,438905.0,76.7995,76.7995,76.7728,76.7995,438905.0
2021-09-20 09:30:00,86.39,86.42,86.37,86.39,614152.0,76.9063,76.933,76.8885,76.9063,614152.0
2021-09-20 10:00:00,86.4,86.44,86.39,86.43,478764.0,76.9152,76.9508,76.9063,76.9419,478764.0
2021-09-20 10:30:00,86.43,86.45,86.41,86.44,215390.0,76.9419,76.9597,76.9241,76.9508,215390.0
2021-09-20 11:00:00,86.44,86.45,86.41,86.42,186520.0,76.9508,76.9597,76.9241,76.933,186520.0
2021-09-20 11:30:00,86.42,86.49,86.42,86.47,1291168.0,76.933,76.9953,76.933,76.9775,1291168.0
2021-09-20 12:00:00,86.47,86.5,86.46,86.49,475476.0,76.9775,77.0042,76.9686,76.9953,475476.0
2021-09-20 12:30:00,86.48,86.52,86.48,86.5,460007.0,76.9864,77.022,76.9864,77.0042,460007.0
2021-09-20 13:00:00,86.49,86.53,86.49,86.52,212646.0,76.9953,77.0309,76.9953,77.022,212646.0
2021-09-20 13:30:00,86.52,86.52,86.49,86.5,397481.0,77.022,77.022,76.9953,77.0042,397481.0
2021-09-20 14:00:00,86.49,86.5,86.47,86.48,263995.0,76.9953,77.0042,76.9775,76.9864,263995.0
2021-09-20 14:30:00,86.48,86.5,86.46,86.48,277834.0,76.9864,77.0042,76.9686,76.9864,277834.0
2021-09-20 15:00:00,86.48,86.51,86.47,86.5,278243.0,76.9864,77.0131,76.9775,77.0042,278243.0
2021-09-20 15:30:00,86.49,86.5,86.47,86.5,310367.0,76.9953,77.0042,76.9775,77.0042,310367.0
2021-09-21 09:30:00,86.51,86.52,86.45,86.45,657049.0,77.0131,77.022,76.9597,76.9597,657049.0
2021-09-21 10:00:00,86.45,86.51,86.44,86.48,393255.0,76.9597,77.0131,76.9508,76.9864,393255.0
2021-09-21 10:30:00,86.48,86.52,86.47,86.5,443657.0,76.9864,77.022,76.9775,77.0042,443657.0
2021-09-21 11:00:00,86.5,86.51,86.49,86.5,282888.0,77.0042,77.0131,76.9953,77.0042,282888.0
2021-09-21 11:30:00,86.5,86.51,86.44,86.45,193417.0,77.0042,77.0131,76.9508,76.9597,193417.0
2021-09-21 12:00:00,86.46,86.46,86.43,86.45,258423.0,76.9686,76.9686,76.9419,76.9597,258423.0
2021-09-21 12:30:00,86.45,86.49,86.44,86.48,1183992.0,76.9597,76.9953,76.9508,76.9864,1183992.0
2021-09-21 13:00:00,86.48,86.49,86.44,86.47,305686.0,76.9864,76.9953,76.9508,76.9775,305686.0
2021-09-21 13:30:00,86.47,86.49,86.46,86.48,545572.0,76.9775,76.9953,76.9686,76.9864,545572.0
2021-09-21 14:00:00,86.47,86.48,86.45,86.45,581698.0,76.9775,76.9864,76.9597,76.9597,581698.0
2021-09-21 14:30:00,86.45,86.47,86.45,86.47,522984.0,76.9597,76.9775,76.9597,76.9775,522984.0
2021-09-21 15:00:00,86.47,86.47,86.45,86.45,198760.0,76.9775,76.9775,76.9597,76.9597,198760.0
2021-09-21 15:30:00,86.45,86.49,86.45,86.48,246986.0,76.9597,76.9953,76.9597,76.9864,246986.0
2021-09-22 09:30:00,86.48,86.49,86.43,86.48,441442.0,76.9864,76.9953,76.9419,76.9864,441442.0
2021-09-22 10:00:00,86.48,86.51,86.47,86.48,296544.0,76.9864,77.0131,76.9775,76.9864,296544.0
2021-09-22 10:30:00,86.49,86.52,86.48,86.49,458809.0,76.9953,77.022,76.9864,76.9953,458809.0
2021-09-22 11:00:00,86.49,86.52,86.49,86.51,329343.0,76.9953,77.022,76.9953,77.0131,329343.0
2021-09-22 11:30:00,86.51,86.54,86.5,86.53,404326.0,77.0131,77.0398,77.0042,77.0309,404326.0
2021-09-22 12:00:00,86.52,86.54,86.5,86.51,347611.0,77.022,77.0398,77.0042,77.0131,347611.0
2021-09-22 12:30:00,86.51,86.51,86.49,86.51,215403.0,77.0131,77.0131,76.9953,77.0131,215403.0
2021-09-22 13:00:00,86.51,86.53,86.5,86.53,169881.0,77.0131,77.0309,77.0042,77.0309,169881.0
2021-09-22 13:30:00,86.53,86.54,86.5,86.53,466460.0,77.0309,77.0398,77.0042,77.0309,466460.0
2021-09-22 14:00:00,86.52,86.6,86.44,86.56,666099.0,77.022,77.0932,76.9508,77.0576,666099.0
2021-09-22 14:30:00,86.57,86.58,86.4,86.44,520226.0,77.0665,77.0754,76.9152,76.9508,520226.0
2021-09-22 15:00:00,86.44,86.52,86.42,86.51,493960.0,76.9508,77.022,76.933,77.0131,493960.0
2021-09-22 15:30:00,86.51,86.57,86.49,86.55,437573.0,77.0131,77.0665,76.9953,77.0487,437573.0
2021-09-23 09:30:00,86.35,86.36,86.31,86.35,687562.0,76.8707,76.8796,76.8351,76.8707,687562.0
2021-09-23 10:00:00,86.34,86.37,86.31,86.34,366330.0,76.8618,76.8885,76.8351,76.8618,366330.0
2021-09-23 10:30:00,86.34,86.34,86.22,86.25,557076.0,76.8618,76.8618,76.755,76.7817,557076.0
2021-09-23 11:00:00,86.24,86.24,86.07,86.13,698888.0,76.7728,76.7728,76.6214,76.6748,698888.0
2021-09-23 11:30:00,86.13,86.19,86.11,86.17,536173.0,76.6748,76.7283,76.657,76.7105,536173.0
2021-09-23 12:00:00,86.17,86.18,86.11,86.16,186730.0,76.7105,76.7194,76.657,76.7016,186730.0
2021-09-23 12:30:00,86.16,86.18,86.14,86.14,162209.0,76.7016,76.7194,76.6837,76.6837,162209.0
2021-09-23 13:00:00,86.15,86.19,86.14,86.18,181305.0,76.6926,76.7283,76.6837,76.7194,181305.0
2021-09-23 13:30:00,86.17,86.22,86.16,86.2,336346.0,76.7105,76.755,76.7016,76.7372,336346.0
2021-09-23 14:00:00,86.2,86.21,86.13,86.14,400795.0,76.7372,76.7461,76.6748,76.6837,400795.0
2021-09-23 14:30:00,86.15,86.16,86.13,86.14,155258.0,76.6926,76.7016,76.6748,76.6837,155258.0
2021-09-23 15:00:00,86.15,86.15,86.13,86.15,184339.0,76.6926,76.6926,76.6748,76.6926,184339.0
2021-09-23 15:30:00,86.15,86.15,86.09,86.09,560543.0,76.6926,76.6926,76.6392,76.6392,560543.0
2021-09-24 09:30:00,86.01,86.03,85.94,85.96,485695.0,76.568,76.5858,76.5057,76.5235,485695.0
2021-09-24 10:00:00,85.96,86.03,85.93,85.96,563785.0,76.5235,76.5858,76.4968,76.5235,563785.0
2021-09-24 10:30:00,85.96,85.97,85.9,85.95,502946.0,76.5235,76.5324,76.4701,76.5146,502946.0
2021-09-24 11:00:00,85.95,85.98,85.94,85.94,226674.0,76.5146,76.5413,76.5057,76.5057,226674.0
2021-09-24 11:30:00,85.94,85.96,85.92,85.95,271247.0,76.5057,76.5235,76.4879,76.5146,271247.0
2021-09-24 12:00:00,85.95,86.0,85.94,85.96,244910.0,76.5146,76.5591,76.5057,76.5235,244910.0
2021-09-24 12:30:00,85.96,85.97,85.93,85.95,261427.0,76.5235,76.5324,76.4968,76.5146,261427.0
2021-09-24 13:00:00,85.95,85.95,85.92,85.94,130963.0,76.5146,76.5146,76.4879,76.5057,130963.0
2021-09-24 13:30:00,85.95,85.95,85.9,85.9,140129.0,76.5146,76.5146,76.4701,76.4701,140129.0
2021-09-24 14:00:00,85.9,85.91,85.88,85.91,249400.0,76.4701,76.479,76.4523,76.479,249400.0
2021-09-24 14:30:00,85.9,85.93,85.9,85.92,303714.0,76.4701,76.4968,76.4701,76.4879,303714.0
2021-09-24 15:00:00,85.92,85.93,85.91,85.92,245230.0,76.4879,76.4968,76.479,76.4879,245230.0
2021-09-24 15:30:00,85.92,85.95,85.91,85.95,266142.0,76.4879,76.5146,76.479,76.5146,266142.0
2021-09-27 09:30:00,85.8,85.88,85.77,85.87,689791.0,76.3811,76.4523,76.3544,76.4434,689791.0
2021-09-27 10:00:00,85.87,85.91,85.85,85.91,427344.0,76.4434,76.479,76.4256,76.479,427344.0
2021-09-27 10:30:00,85.91,85.92,85.83,85.84,406019.0,76.479,76.4879,76.4078,76.4167,406019.0
2021-09-27 11:00:00,85.84,85.89,85.83,85.88,342974.0,76.4167,76.4612,76.4078,76.4523,342974.0
2021-09-27 11:30:00,85.88,85.89,85.83,85.87,406757.0,76.4523,76.4612,76.4078,76.4434,406757.0
2021-09-27 12:00:00,85.87,85.88,85.85,85.87,266836.0,76.4434,76.4523,76.4256,76.4434,266836.0
2021-09-27 12:30:00,85.87,85.89,85.83,85.84,232178.0,76.4434,76.4612,76.4078,76.4167,232178.0
2021-09-27 13:00:00,85.84,85.89,85.84,85.87,247099.0,76.4167,76.4612,76.4167,76.4434,247099.0
2021-09-27 13:30:00,85.87,85.88,85.86,85.87,203504.0,76.4434,76.4523,76.4345,76.4434,203504.0
2021-09-27 14:00:00,85.88,85.9,85.87,85.88,286217.0,76.4523,76.4701,76.4434,76.4523,286217.0
2021-09-27 14:30:00,85.89,85.89,85.87,85.88,311528.0,76.4612,76.4612,76.4434,76.4523,311528.0
2021-09-27 15:00:00,85.87,85.9,85.86,85.9,288550.0,76.4434,76.4701,76.4345,76.4701,288550.0
2021-09-27 15:30:00,85.9,85.9,85.83,85.84,336094.0,76.4701,76.4701,76.4078,76.4167,336094.0
2021-09-28 09:30:00,85.56,85.57,85.38,85.43,907020.0,76.1674,76.1763,76.0072,76.0517,907020.0
2021-09-28 10:00:00,85.44,85.54,85.43,85.54,689510.0,76.0606,76.1496,76.0517,76.1496,689510.0
2021-09-28 10:30:00,85.53,85.55,85.48,85.48,750296.0,76.1407,76.1585,76.0962,76.0962,750296.0
2021-09-28 11:00:00,85.48,85.59,85.48,85.59,645232.0,76.0962,76.1941,76.0962,76.1941,645232.0
2021-09-28 11:30:00,85.58,85.63,85.55,85.56,275942.0,76.1852,76.2297,76.1585,76.1674,275942.0
2021-09-28 12:00:00,85.56,85.6,85.54,85.57,143701.0,76.1674,76.203,76.1496,76.1763,143701.0
2021-09-28 12:30:00,85.58,85.6,85.56,85.59,688269.0,76.1852,76.203,76.1674,76.1941,688269.0
2021-09-28 13:00:00,85.59,85.59,85.5,85.55,332587.0,76.1941,76.1941,76.114,76.1585,332587.0
2021-09-28 13:30:00,85.56,85.58,85.53,85.56,177734.0,76.1674,76.1852,76.1407,76.1674,177734.0
2021-09-28 14:00:00,85.55,85.56,85.53,85.54,267970.0,76.1585,76.1674,76.1407,76.1496,267970.0
2021-09-28 14:30:00,85.54,85.56,85.51,85.52,342053.0,76.1496,76.1674,76.1229,76.1318,342053.0
2021-09-28 15:00:00,85.52,85.52,85.49,85.52,239773.0,76.1318,76.1318,76.1051,76.1318,239773.0
2021-09-28 15:30:00,85.52,85.52,85.46,85.46,417663.0,76.1318,76.1318,76.0784,76.0784,417663.0
2021-09-29 09:30:00,85.58,85.67,85.56,85.62,455853.0,76.1852,76.2653,76.1674,76.2208,455853.0
2021-09-29 10:00:00,85.62,85.64,85.61,85.63,285084.0,76.2208,76.2386,76.2119,76.2297,285084.0
2021-09-29 10:30:00,85.63,85.64,85.57,85.58,230241.0,76.2297,76.2386,76.1763,76.1852,230241.0
2021-09-29 11:00:00,85.58,85.6,85.54,85.57,184817.0,76.1852,76.203,76.1496,76.1763,184817.0
2021-09-29 11:30:00,85.57,85.6,85.56,85.59,153394.0,76.1763,76.203,76.1674,76.1941,153394.0
2021-09-29 12:00:00,85.58,85.6,85.56,85.57,170355.0,76.1852,76.203,76.1674,76.1763,170355.0
2021-09-29 12:30:00,85.57,85.58,85.52,85.52,325273.0,76.1763,76.1852,76.1318,76.1318,325273.0
2021-09-29 13:00:00,85.52,85.52,85.38,85.42,404674.0,76.1318,76.1318,76.0072,76.0428,404674.0
2021-09-29 13:30:00,85.42,85.45,85.4,85.44,500071.0,76.0428,76.0695,76.025,76.0606,500071.0
2021-09-29 14:00:00,85.44,85.46,85.41,85.43,353367.0,76.0606,76.0784,76.0339,76.0517,353367.0
2021-09-29 14:30:00,85.43,85.45,85.41,85.45,424767.0,76.0517,76.0695,76.0339,76.0695,424767.0
2021-09-29 15:00:00,85.45,85.46,85.43,85.43,252187.0,76.0695,76.0784,76.0517,76.0517,252187.0
2021-09-29 15:30:00,85.43,85.49,85.4,85.47,659455.0,76.0517,76.1051,76.025,76.0873,659455.0
2021-09-30 09:30:00,85.44,85.45,85.38,85.44,536531.0,76.0606,76.0695,76.0072,76.0606,536531.0
2021-09-30 10:00:00,85.45,85.49,85.41,85.47,336686.0,76.0695,76.1051,76.0339,76.0873,336686.0
2021-09-30 10:30:00,85.46,85.48,85.42,85.47,265230.0,76.0784,76.0962,76.0428,76.0873,265230.0
2021-09-30 11:00:00,85.47,85.48,85.37,85.38,208945.0,76.0873,76.0962,75.9983,76.0072,208945.0
2021-09-30 11:30:00,85.38,85.46,85.37,85.45,199419.0,76.0072,76.0784,75.9983,76.0695,199419.0
2021-09-30 12:00:00,85.45,85.49,85.44,85.49,215570.0,76.0695,76.1051,76.0606,76.1051,215570.0
2021-09-30 12:30:00,85.48,85.5,85.46,85.48,222448.0,76.0962,76.114,76.0784,76.0962,222448.0
2021-09-30 13:00:00,85.48,85.49,85.46,85.46,259946.0,76.0962,76.1051,76.0784,76.0784,259946.0
2021-09-30 13:30:00,85.46,85.47,85.46,85.46,293577.0,76.0784,76.0873,76.0784,76.0784,293577.0
2021-09-30 14:00:00,85.46,85.46,85.43,85.43,475994.0,76.0784,76.0784,76.0517,76.0517,475994.0
2021-09-30 14:30:00,85.43,85.44,85.41,85.42,489262.0,76.0517,76.0606,76.0339,76.0428,489262.0
2021-09-30 15:00:00,85.42,85.48,85.41,85.48,413153.0,76.0428,76.0962,76.0339,76.0962,413153.0
2021-09-30 15:30:00,85.48,85.49,85.44,85.47,1156651.0,76.0962,76.1051,76.0606,76.0873,1156651.0
2021-10-01 09:30:00,85.45,85.54,85.42,85.5,394875.0,76.1852,76.2654,76.1584,76.2298,394875.0
2021-10-01 10:00:00,85.49,85.51,85.43,85.48,336747.0,76.2208,76.2387,76.1674,76.2119,336747.0
2021-10-01 10:30:00,85.49,85.53,85.48,85.53,184250.0,76.2208,76.2565,76.2119,76.2565,184250.0
2021-10-01 11:00:00,85.53,85.53,85.45,85.47,521674.0,76.2565,76.2565,76.1852,76.203,521674.0
2021-10-01 11:30:00,85.47,85.53,85.45,85.53,819054.0,76.203,76.2565,76.1852,76.2565,819054.0
2021-10-01 12:00:00,85.53,85.54,85.51,85.52,367173.0,76.2565,76.2654,76.2387,76.2476,367173.0
2021-10-01 12:30:00,85.52,85.52,85.5,85.51,217773.0,76.2476,76.2476,76.2298,76.2387,217773.0
2021-10-01 13:00:00,85.52,85.55,85.51,85.55,438906.0,76.2476,76.2743,76.2387,76.2743,438906.0
2021-10-01 13:30:00,85.55,85.56,85.53,85.54,427334.0,76.2743,76.2833,76.2565,76.2654,427334.0
2021-10-01 14:00:00,85.54,85.55,85.53,85.55,325602.0,76.2654,76.2743,76.2565,76.2743,325602.0
2021-10-01 14:30:00,85.55,85.65,85.54,85.65,678363.0,76.2743,76.3635,76.2654,76.3635,678363.0
2021-10-01 15:00:00,85.64,85.65,85.61,85.62,533800.0,76.3546,76.3635,76.3278,76.3368,533800.0
2021-10-01 15:30:00,85.62,85.63,85.61,85.62,538004.0,76.3368,76.3457,76.3278,76.3368,538004.0
2021-10-04 09:30:00,85.51,85.53,85.43,85.45,528167.0,76.2387,76.2565,76.1674,76.1852,528167.0
2021-10-04 10:00:00,85.44,85.51,85.43,85.49,376598.0,76.1763,76.2387,76.1674,76.2208,376598.0
2021-10-04 10:30:00,85.5,85.62,85.49,85.55,539191.0,76.2298,76.3368,76.2208,76.2743,539191.0
2021-10-04 11:00:00,85.55,85.58,85.52,85.55,365000.0,76.2743,76.3011,76.2476,76.2743,365000.0
2021-10-04 11:30:00,85.54,85.59,85.54,85.56,447276.0,76.2654,76.31,76.2654,76.2833,447276.0
2021-10-04 12:00:00,85.57,85.6,85.56,85.58,274036.0,76.2922,76.3189,76.2833,76.3011,274036.0
2021-10-04 12:30:00,85.59,85.61,85.58,85.59,644963.0,76.31,76.3278,76.3011,76.31,644963.0
2021-10-04 13:00:00,85.59,85.6,85.56,85.56,197018.0,76.31,76.3189,76.2833,76.2833,197018.0
2021-10-04 13:30:00,85.57,85.57,85.55,85.55,142202.0,76.2922,76.2922,76.2743,76.2743,142202.0
2021-10-04 14:00:00,85.55,85.58,85.55,85.56,960564.0,76.2743,76.3011,76.2743,76.2833,960564.0
2021-10-04 14:30:00,85.56,85.58,85.56,85.58,388229.0,76.2833,76.3011,76.2833,76.3011,388229.0
2021-10-04 15:00:00,85.58,85.58,85.55,85.56,526221.0,76.3011,76.3011,76.2743,76.2833,526221.0
2021-10-04 15:30:00,85.56,85.58,85.55,85.56,355037.0,76.2833,76.3011,76.2743,76.2833,355037.0
2021-10-05 09:30:00,85.5,85.52,85.43,85.43,508769.0,76.2298,76.2476,76.1674,76.1674,508769.0
2021-10-05 10:00:00,85.43,85.44,85.39,85.41,426051.0,76.1674,76.1763,76.1317,76.1495,426051.0
2021-10-05 10:30:00,85.41,85.41,85.32,85.35,249156.0,76.1495,76.1495,76.0693,76.096,249156.0
2021-10-05 11:00:00,85.34,85.37,85.31,85.36,275630.0,76.0871,76.1139,76.0604,76.1049,275630.0
2021-10-05 11:30:00,85.37,85.38,85.34,85.35,251246.0,76.1139,76.1228,76.0871,76.096,251246.0
2021-10-05 12:00:00,85.35,85.38,85.33,85.38,188991.0,76.096,76.1228,76.0782,76.1228,188991.0
2021-10-05 12:30:00,85.37,85.38,85.35,85.38,142420.0,76.1139,76.1228,76.096,76.1228,142420.0
2021-10-05 13:00:00,85.38,85.41,85.37,85.38,104540.0,76.1228,76.1495,76.1139,76.1228,104540.0
2021-10-05 13:30:00,85.39,85.4,85.37,85.37,204979.0,76.1317,76.1406,76.1139,76.1139,204979.0
2021-10-05 14:00:00,85.37,85.39,85.36,85.37,252187.0,76.1139,76.1317,76.1049,76.1139,252187.0
2021-10-05 14:30:00,85.36,85.37,85.33,85.35,233131.0,76.1049,76.1139,76.0782,76.096,233131.0
2021-10-05 15:00:00,85.34,85.34,85.33,85.33,378671.0,76.0871,76.0871,76.0782,76.0782,378671.0
2021-10-05 15:30:00,85.34,85.37,85.33,85.35,611551.0,76.0871,76.1139,76.0782,76.096,611551.0
2021-10-06 09:30:00,85.36,85.4,85.35,85.4,2984167.0,76.1049,76.1406,76.096,76.1406,2984167.0
2021-10-06 10:00:00,85.4,85.41,85.36,85.39,711515.0,76.1406,76.1495,76.1049,76.1317,711515.0
2021-10-06 10:30:00,85.4,85.41,85.36,85.39,247654.0,76.1406,76.1495,76.1049,76.1317,247654.0
2021-10-06 11:00:00,85.4,85.4,85.34,85.38,223656.0,76.1406,76.1406,76.0871,76.1228,223656.0
2021-10-06 11:30:00,85.38,85.41,85.36,85.38,287162.0,76.1228,76.1495,76.1049,76.1228,287162.0
2021-10-06 12:00:00,85.39,85.4,85.35,85.35,486456.0,76.1317,76.1406,76.096,76.096,486456.0
2021-10-06 12:30:00,85.36,85.37,85.35,85.36,158645.0,76.1049,76.1139,76.096,76.1049,158645.0
2021-10-06 13:00:00,85.36,85.37,85.32,85.32,244322.0,76.1049,76.1139,76.0693,76.0693,244322.0
2021-10-06 13:30:00,85.32,85.34,85.31,85.32,236408.0,76.0693,76.0871,76.0604,76.0693,236408.0
2021-10-06 14:00:00,85.33,85.35,85.31,85.31,198413.0,76.0782,76.096,76.0604,76.0604,198413.0
2021-10-06 14:30:00,85.31,85.35,85.31,85.34,336631.0,76.0604,76.096,76.0604,76.0871,336631.0
2021-10-06 15:00:00,85.34,85.37,85.34,85.36,141124.0,76.0871,76.1139,76.0871,76.1049,141124.0
2021-10-06 15:30:00,85.36,85.39,85.35,85.38,456190.0,76.1049,76.1317,76.096,76.1228,456190.0
2021-10-07 09:30:00,85.23,85.25,85.19,85.22,294128.0,75.989,76.0069,75.9534,75.9801,294128.0
2021-10-07 10:00:00,85.22,85.25,85.2,85.2,364430.0,75.9801,76.0069,75.9623,75.9623,364430.0
2021-10-07 10:30:00,85.21,85.23,85.19,85.2,327593.0,75.9712,75.989,75.9534,75.9623,327593.0
2021-10-07 11:00:00,85.2,85.23,85.2,85.2,519707.0,75.9623,75.989,75.9623,75.9623,519707.0
2021-10-07 11:30:00,85.21,85.21,85.17,85.19,362482.0,75.9712,75.9712,75.9355,75.9534,362482.0
2021-10-07 12:00:00,85.18,85.19,85.16,85.16,139499.0,75.9445,75.9534,75.9266,75.9266,139499.0
2021-10-07 12:30:00,85.17,85.19,85.16,85.19,173340.0,75.9355,75.9534,75.9266,75.9534,173340.0
2021-10-07 13:00:00,85.18,85.21,85.18,85.2,143232.0,75.9445,75.9712,75.9445,75.9623,143232.0
2021-10-07 13:30:00,85.2,85.2,85.16,85.16,121038.0,75.9623,75.9623,75.9266,75.9266,121038.0
2021-10-07 14:00:00,85.16,85.17,85.14,85.15,394962.0,75.9266,75.9355,75.9088,75.9177,394962.0
2021-10-07 14:30:00,85.14,85.15,85.13,85.15,263867.0,75.9088,75.9177,75.8999,75.9177,263867.0
2021-10-07 15:00:00,85.14,85.15,85.13,85.15,719587.0,75.9088,75.9177,75.8999,75.9177,719587.0
2021-10-07 15:30:00,85.14,85.15,85.12,85.13,1348589.0,75.9088,75.9177,75.891,75.8999,1348589.0
2021-10-08 09:30:00,85.08,85.08,84.96,84.96,1112270.0,75.8553,75.8553,75.7483,75.7483,1112270.0
2021-10-08 10:00:00,84.98,85.01,84.94,84.96,302039.0,75.7661,75.7929,75.7305,75.7483,302039.0
2021-10-08 10:30:00,84.97,84.99,84.93,84.94,251976.0,75.7572,75.7751,75.7216,75.7305,251976.0
2021-10-08 11:00:00,84.94,84.96,84.88,84.9,177812.0,75.7305,75.7483,75.677,75.6948,177812.0
2021-10-08 11:30:00,84.9,84.94,84.89,84.94,342596.0,75.6948,75.7305,75.6859,75.7305,342596.0
2021-10-08 12:00:00,84.93,84.95,84.9,84.9,262709.0,75.7216,75.7394,75.6948,75.6948,262709.0
2021-10-08 12:30:00,84.9,84.94,84.89,84.92,350071.0,75.6948,75.7305,75.6859,75.7127,350071.0
2021-10-08 13:00:00,84.92,84.93,84.9,84.91,207221.0,75.7127,75.7216,75.6948,75.7037,207221.0
2021-10-08 13:30:00,84.9,84.95,84.9,84.95,381917.0,75.6948,75.7394,75.6948,75.7394,381917.0
2021-10-08 14:00:00,84.95,84.96,84.93,84.93,91635.0,75.7394,75.7483,75.7216,75.7216,91635.0
2021-10-08 14:30:00,84.94,84.94,84.91,84.92,185621.0,75.7305,75.7305,75.7037,75.7127,185621.0
2021-10-08 15:00:00,84.93,84.95,84.92,84.94,176910.0,75.7216,75.7394,75.7127,75.7305,176910.0
2021-10-08 15:30:00,84.94,84.95,84.92,84.92,499887.0,75.7305,75.7394,75.7127,75.7127,499887.0
2021-10-11 09:30:00,84.83,84.88,84.8,84.86,347615.0,75.6324,75.677,75.6057,75.6592,347615.0
2021-10-11 10:00:00,84.86,84.88,84.84,84.88,225259.0,75.6592,75.677,75.6413,75.677,225259.0
2021-10-11 10:30:00,84.87,84.88,84.81,84.83,174944.0,75.6681,75.677,75.6146,75.6324,174944.0
2021-10-11 11:00:00,84.83,84.87,84.82,84.87,198907.0,75.6324,75.6681,75.6235,75.6681,198907.0
2021-10-11 11:30:00,84.87,84.87,84.84,84.84,147781.0,75.6681,75.6681,75.6413,75.6413,147781.0
2021-10-11 12:00:00,84.85,84.86,84.84,84.84,191985.0,75.6502,75.6592,75.6413,75.6413,191985.0
2021-10-11 12:30:00,84.84,84.85,84.83,84.84,91006.0,75.6413,75.6502,75.6324,75.6413,91006.0
2021-10-11 13:00:00,84.84,84.85,84.83,84.84,155965.0,75.6413,75.6502,75.6324,75.6413,155965.0
2021-10-11 13:30:00,84.85,84.85,84.82,84.83,192923.0,75.6502,75.6502,75.6235,75.6324,192923.0
2021-10-11 14:00:00,84.84,84.84,84.82,84.83,186064.0,75.6413,75.6413,75.6235,75.6324,186064.0
2021-10-11 14:30:00,84.83,84.83,84.81,84.81,118743.0,75.6324,75.6324,75.6146,75.6146,118743.0
2021-10-11 15:00:00,84.81,84.82,84.81,84.81,169820.0,75.6146,75.6235,75.6146,75.6146,169820.0
2021-10-11 15:30:00,84.81,84.82,84.78,84.8,216250.0,75.6146,75.6235,75.5878,75.6057,216250.0
2021-10-12 09:30:00,84.89,84.99,84.89,84.97,598925.0,75.6859,75.7751,75.6859,75.7572,598925.0
2021-10-12 10:00:00,84.97,85.04,84.96,85.01,528289.0,75.7572,75.8196,75.7483,75.7929,528289.0
2021-10-12 10:30:00,85.01,85.01,84.95,84.96,838838.0,75.7929,75.7929,75.7394,75.7483,838838.0
2021-10-12 11:00:00,84.96,84.99,84.96,84.96,461279.0,75.7483,75.7751,75.7483,75.7483,461279.0
2021-10-12 11:30:00,84.97,84.98,84.93,84.95,350817.0,75.7572,75.7661,75.7216,75.7394,350817.0
2021-10-12 12:00:00,84.95,84.98,84.95,84.97,400203.0,75.7394,75.7661,75.7394,75.7572,400203.0
2021-10-12 12:30:00,84.98,85.01,84.98,85.01,318670.0,75.7661,75.7929,75.7661,75.7929,318670.0
2021-10-12 13:00:00,85.01,85.04,85.0,85.03,388268.0,75.7929,75.8196,75.784,75.8107,388268.0
2021-10-12 13:30:00,85.02,85.05,85.02,85.05,307159.0,75.8018,75.8286,75.8018,75.8286,307159.0
2021-10-12 14:00:00,85.05,85.06,85.03,85.05,176038.0,75.8286,75.8375,75.8107,75.8286,176038.0
2021-10-12 14:30:00,85.05,85.05,85.03,85.05,198244.0,75.8286,75.8286,75.8107,75.8286,198244.0
2021-10-12 15:00:00,85.04,85.07,85.04,85.07,168688.0,75.8196,75.8464,75.8196,75.8464,168688.0
2021-10-12 15:30:00,85.06,85.14,85.06,85.13,585197.0,75.8375,75.9088,75.8375,75.8999,585197.0
2021-10-13 09:30:00,85.19,85.32,85.19,85.31,569530.0,75.9534,76.0693,75.9534,76.0604,569530.0
2021-10-13 10:00:00,85.32,85.36,85.27,85.31,252681.0,76.0693,76.1049,76.0247,76.0604,252681.0
2021-10-13 10:30:00,85.31,85.35,85.29,85.31,404358.0,76.0604,76.096,76.0425,76.0604,404358.0
2021-10-13 11:00:00,85.31,85.31,85.24,85.25,342875.0,76.0604,76.0604,75.998,76.0069,342875.0
2021-10-13 11:30:00,85.26,85.26,85.22,85.24,306170.0,76.0158,76.0158,75.9801,75.998,306170.0
2021-10-13 12:00:00,85.24,85.27,85.21,85.26,180351.0,75.998,76.0247,75.9712,76.0158,180351.0
2021-10-13 12:30:00,85.26,85.27,85.21,85.22,150943.0,76.0158,76.0247,75.9712,75.9801,150943.0
2021-10-13 13:00:00,85.21,85.35,85.21,85.33,686495.0,75.9712,76.096,75.9712,76.0782,686495.0
2021-10-13 13:30:00,85.33,85.33,85.27,85.32,528250.0,76.0782,76.0782,76.0247,76.0693,528250.0
2021-10-13 14:00:00,85.31,85.32,85.28,85.3,390170.0,76.0604,76.0693,76.0336,76.0515,390170.0
2021-10-13 14:30:00,85.29,85.31,85.28,85.3,332909.0,76.0425,76.0604,76.0336,76.0515,332909.0
2021-10-13 15:00:00,85.29,85.3,85.26,85.29,212065.0,76.0425,76.0515,76.0158,76.0425,212065.0
2021-10-13 15:30:00,85.28,85.36,85.28,85.33,374087.0,76.0336,76.1049,76.0336,76.0782,374087.0
2021-10-14 09:30:00,85.39,85.4,85.33,85.37,324786.0,76.1317,76.1406,76.0782,76.1139,324786.0
2021-10-14 10:00:00,85.38,85.43,85.37,85.42,308807.0,76.1228,76.1674,76.1139,76.1584,308807.0
2021-10-14 10:30:00,85.42,85.44,85.4,85.42,240433.0,76.1584,76.1763,76.1406,76.1584,240433.0
2021-10-14 11:00:00,85.41,85.44,85.41,85.43,202208.0,76.1495,76.1763,76.1495,76.1674,202208.0
2021-10-14 11:30:00,85.44,85.47,85.43,85.46,355059.0,76.1763,76.203,76.1674,76.1941,355059.0
2021-10-14 12:00:00,85.46,85.5,85.45,85.48,710650.0,76.1941,76.2298,76.1852,76.2119,710650.0
2021-10-14 12:30:00,85.48,85.49,85.45,85.45,272189.0,76.2119,76.2208,76.1852,76.1852,272189.0
2021-10-14 13:00:00,85.45,85.46,85.42,85.43,129913.0,76.1852,76.1941,76.1584,76.1674,129913.0
2021-10-14 13:30:00,85.42,85.45,85.42,85.43,202041.0,76.1584,76.1852,76.1584,76.1674,202041.0
2021-10-14 14:00:00,85.43,85.46,85.43,85.45,184855.0,76.1674,76.1941,76.1674,76.1852,184855.0
2021-10-14 14:30:00,85.45,85.47,85.44,85.45,225110.0,76.1852,76.203,76.1763,76.1852,225110.0
2021-10-14 15:00:00,85.45,85.48,85.45,85.48,226887.0,76.1852,76.2119,76.1852,76.2119,226887.0
2021-10-14 15:30:00,85.48,85.49,85.46,85.48,482519.0,76.2119,76.2208,76.1941,76.2119,482519.0
2021-10-15 09:30:00,85.34,85.34,85.24,85.25,848884.0,76.0871,76.0871,75.998,76.0069,848884.0
2021-10-15 10:00:00,85.26,85.33,85.26,85.31,639788.0,76.0158,76.0782,76.0158,76.0604,639788.0
2021-10-15 10:30:00,85.31,85.33,85.3,85.33,476735.0,76.0604,76.0782,76.0515,76.0782,476735.0
2021-10-15 11:00:00,85.33,85.33,85.29,85.31,428417.0,76.0782,76.0782,76.0425,76.0604,428417.0
2021-10-15 11:30:00,85.31,85.32,85.25,85.27,279383.0,76.0604,76.0693,76.0069,76.0247,279383.0
2021-10-15 12:00:00,85.26,85.3,85.25,85.29,209525.0,76.0158,76.0515,76.0069,76.0425,209525.0
2021-10-15 12:30:00,85.29,85.32,85.28,85.31,454552.0,76.0425,76.0693,76.0336,76.0604,454552.0
2021-10-15 13:00:00,85.31,85.32,85.29,85.3,197555.0,76.0604,76.0693,76.0425,76.0515,197555.0
2021-10-15 13:30:00,85.29,85.3,85.26,85.28,224497.0,76.0425,76.0515,76.0158,76.0336,224497.0
2021-10-15 14:00:00,85.28,85.3,85.27,85.28,290163.0,76.0336,76.0515,76.0247,76.0336,290163.0
2021-10-15 14:30:00,85.29,85.29,85.26,85.28,273189.0,76.0425,76.0425,76.0158,76.0336,273189.0
2021-10-15 15:00:00,85.27,85.28,85.26,85.27,357404.0,76.0247,76.0336,76.0158,76.0247,357404.0
2021-10-15 15:30:00,85.27,85.3,85.26,85.29,700457.0,76.0247,76.0515,76.0158,76.0425,700457.0
2021-10-18 09:30:00,85.16,85.18,85.06,85.17,631808.0,75.9266,75.9445,75.8375,75.9355,631808.0
2021-10-18 10:00:00,85.17,85.25,85.15,85.25,444164.0,75.9355,76.0069,75.9177,76.0069,444164.0
2021-10-18 10:30:00,85.25,85.28,85.23,85.23,383818.0,76.0069,76.0336,75.989,75.989,383818.0
2021-10-18 11:00:00,85.23,85.23,85.17,85.21,390505.0,75.989,75.989,75.9355,75.9712,390505.0
2021-10-18 11:30:00,85.21,85.22,85.18,85.2,207505.0,75.9712,75.9801,75.9445,75.9623,207505.0
2021-10-18 12:00:00,85.2,85.21,85.16,85.17,237372.0,75.9623,75.9712,75.9266,75.9355,237372.0
2021-10-18 12:30:00,85.17,85.17,85.14,85.17,255997.0,75.9355,75.9355,75.9088,75.9355,255997.0
2021-10-18 13:00:00,85.16,85.18,85.14,85.18,767475.0,75.9266,75.9445,75.9088,75.9445,767475.0
2021-10-18 13:30:00,85.18,85.27,85.18,85.26,387986.0,75.9445,76.0247,75.9445,76.0158,387986.0
2021-10-18 14:00:00,85.26,85.27,85.24,85.27,390165.0,76.0158,76.0247,75.998,76.0247,390165.0
2021-10-18 14:30:00,85.27,85.27,85.24,85.26,293285.0,76.0247,76.0247,75.998,76.0158,293285.0
2021-10-18 15:00:00,85.25,85.29,85.24,85.29,298955.0,76.0069,76.0425,75.998,76.0425,298955.0
2021-10-18 15:30:00,85.29,85.29,85.23,85.24,450482.0,76.0425,76.0425,75.989,75.998,450482.0
2021-10-19 09:30:00,85.14,85.14,85.06,85.1,381350.0,75.9088,75.9088,75.8375,75.8731,381350.0
2021-10-19 10:00:00,85.1,85.12,85.06,85.09,249323.0,75.8731,75.891,75.8375,75.8642,249323.0
2021-10-19 10:30:00,85.1,85.11,85.03,85.08,380420.0,75.8731,75.8821,75.8107,75.8553,380420.0
2021-10-19 11:00:00,85.08,85.09,85.06,85.06,324602.0,75.8553,75.8642,75.8375,75.8375,324602.0
2021-10-19 11:30:00,85.06,85.07,85.01,85.04,350741.0,75.8375,75.8464,75.7929,75.8196,350741.0
2021-10-19 12:00:00,85.04,85.06,85.01,85.01,261814.0,75.8196,75.8375,75.7929,75.7929,261814.0
2021-10-19 12:30:00,85.02,85.05,85.01,85.04,276629.0,75.8018,75.8286,75.7929,75.8196,276629.0
2021-10-19 13:00:00,85.04,85.06,85.02,85.06,154431.0,75.8196,75.8375,75.8018,75.8375,154431.0
2021-10-19 13:30:00,85.06,85.07,85.03,85.04,196787.0,75.8375,75.8464,75.8107,75.8196,196787.0
2021-10-19 14:00:00,85.04,85.05,85.03,85.04,220651.0,75.8196,75.8286,75.8107,75.8196,220651.0
2021-10-19 14:30:00,85.04,85.04,85.02,85.02,259154.0,75.8196,75.8196,75.8018,75.8018,259154.0
2021-10-19 15:00:00,85.03,85.03,85.0,85.0,251780.0,75.8107,75.8107,75.784,75.784,251780.0
2021-10-19 15:30:00,85.01,85.02,84.98,84.98,316935.0,75.7929,75.8018,75.7661,75.7661,316935.0
2021-10-20 09:30:00,84.96,85.0,84.95,84.97,374846.0,75.7483,75.784,75.7394,75.7572,374846.0
2021-10-20 10:00:00,84.97,85.01,84.95,85.01,482451.0,75.7572,75.7929,75.7394,75.7929,482451.0
2021-10-20 10:30:00,85.0,85.02,84.95,84.95,257365.0,75.784,75.8018,75.7394,75.7394,257365.0
2021-10-20 11:00:00,84.95,84.99,84.93,84.98,261076.0,75.7394,75.7751,75.7216,75.7661,261076.0
2021-10-20 11:30:00,84.98,85.01,84.98,85.01,224960.0,75.7661,75.7929,75.7661,75.7929,224960.0
2021-10-20 12:00:00,85.0,85.01,84.96,84.97,346149.0,75.784,75.7929,75.7483,75.7572,346149.0
2021-10-20 12:30:00,84.97,85.03,84.96,85.03,230753.0,75.7572,75.8107,75.7483,75.8107,230753.0
2021-10-20 13:00:00,85.04,85.06,84.9,84.95,640653.0,75.8196,75.8375,75.6948,75.7394,640653.0
2021-10-20 13:30:00,84.94,84.97,84.92,84.95,966472.0,75.7305,75.7572,75.7127,75.7394,966472.0
2021-10-20 14:00:00,84.94,84.98,84.94,84.97,168050.0,75.7305,75.7661,75.7305,75.7572,168050.0
2021-10-20 14:30:00,84.97,85.0,84.96,84.99,206059.0,75.7572,75.784,75.7483,75.7751,206059.0
2021-10-20 15:00:00,84.98,84.99,84.94,84.95,369677.0,75.7661,75.7751,75.7305,75.7394,369677.0
2021-10-20 15:30:00,84.95,84.95,84.89,84.89,599725.0,75.7394,75.7394,75.6859,75.6859,599725.0
2021-10-21 09:30:00,84.87,84.89,84.76,84.77,1074566.0,75.6681,75.6859,75.57,75.5789,1074566.0
2021-10-21 10:00:00,84.76,84.8,84.75,84.79,765342.0,75.57,75.6057,75.5611,75.5967,765342.0
2021-10-21 10:30:00,84.8,84.81,84.75,84.77,380045.0,75.6057,75.6146,75.5611,75.5789,380045.0
2021-10-21 11:00:00,84.77,84.83,84.75,84.8,497862.0,75.5789,75.6324,75.5611,75.6057,497862.0
2021-10-21 11:30:00,84.8,84.84,84.79,84.83,377785.0,75.6057,75.6413,75.5967,75.6324,377785.0
2021-10-21 12:00:00,84.83,84.84,84.79,84.8,363539.0,75.6324,75.6413,75.5967,75.6057,363539.0
2021-10-21 12:30:00,84.79,84.8,84.78,84.8,355747.0,75.5967,75.6057,75.5878,75.6057,355747.0
2021-10-21 13:00:00,84.79,84.8,84.78,84.79,275607.0,75.5967,75.6057,75.5878,75.5967,275607.0
2021-10-21 13:30:00,84.79,84.79,84.75,84.76,307130.0,75.5967,75.5967,75.5611,75.57,307130.0
2021-10-21 14:00:00,84.77,84.77,84.74,84.76,216653.0,75.5789,75.5789,75.5522,75.57,216653.0
2021-10-21 14:30:00,84.77,84.8,84.76,84.79,272328.0,75.5789,75.6057,75.57,75.5967,272328.0
2021-10-21 15:00:00,84.79,84.8,84.77,84.79,316342.0,75.5967,75.6057,75.5789,75.5967,316342.0
2021-10-21 15:30:00,84.8,84.8,84.76,84.76,374195.0,75.6057,75.6057,75.57,75.57,374195.0
2021-10-22 09:30:00,84.87,84.88,84.82,84.87,701248.0,75.6681,75.677,75.6235,75.6681,701248.0
2021-10-22 10:00:00,84.87,84.91,84.85,84.91,524526.0,75.6681,75.7037,75.6502,75.7037,524526.0
2021-10-22 10:30:00,84.9,84.94,84.87,84.92,672835.0,75.6948,75.7305,75.6681,75.7127,672835.0
2021-10-22 11:00:00,84.92,84.94,84.79,84.84,657319.0,75.7127,75.7305,75.5967,75.6413,657319.0
2021-10-22 11:30:00,84.84,84.97,84.82,84.95,710482.0,75.6413,75.7572,75.6235,75.7394,710482.0
2021-10-22 12:00:00,84.95,84.97,84.93,84.97,414128.0,75.7394,75.7572,75.7216,75.7572,414128.0
2021-10-22 12:30:00,84.97,84.98,84.96,84.97,322931.0,75.7572,75.7661,75.7483,75.7572,322931.0
2021-10-22 13:00:00,84.98,84.98,84.91,84.91,215934.0,75.7661,75.7661,75.7037,75.7037,215934.0
2021-10-22 13:30:00,84.91,84.91,84.87,84.88,197324.0,75.7037,75.7037,75.6681,75.677,197324.0
2021-10-22 14:00:00,84.88,84.9,84.87,84.88,289967.0,75.677,75.6948,75.6681,75.677,289967.0
2021-10-22 14:30:00,84.89,84.9,84.87,84.89,308995.0,75.6859,75.6948,75.6681,75.6859,308995.0
2021-10-22 15:00:00,84.89,84.92,84.88,84.92,244322.0,75.6859,75.7127,75.677,75.7127,244322.0
2021-10-22 15:30:00,84.92,84.94,84.91,84.94,447249.0,75.7127,75.7305,75.7037,75.7305,447249.0
2021-10-25 09:30:00,84.92,85.03,84.91,85.0,677317.0,75.7127,75.8107,75.7037,75.784,677317.0
2021-10-25 10:00:00,84.99,85.05,84.97,85.05,411093.0,75.7751,75.8286,75.7572,75.8286,411093.0
2021-10-25 10:30:00,85.04,85.06,85.02,85.04,405538.0,75.8196,75.8375,75.8018,75.8196,405538.0
2021-10-25 11:00:00,85.03,85.05,85.0,85.02,341288.0,75.8107,75.8286,75.784,75.8018,341288.0
2021-10-25 11:30:00,85.01,85.03,85.01,85.01,174538.0,75.7929,75.8107,75.7929,75.7929,174538.0
2021-10-25 12:00:00,85.02,85.03,85.01,85.03,176426.0,75.8018,75.8107,75.7929,75.8107,176426.0
2021-10-25 12:30:00,85.02,85.04,85.01,85.03,140939.0,75.8018,75.8196,75.7929,75.8107,140939.0
2021-10-25 13:00:00,85.02,85.03,85.0,85.01,164527.0,75.8018,75.8107,75.784,75.7929,164527.0
2021-10-25 13:30:00,85.01,85.02,84.99,85.0,181300.0,75.7929,75.8018,75.7751,75.784,181300.0
2021-10-25 14:00:00,85.0,85.02,84.99,85.01,272297.0,75.784,75.8018,75.7751,75.7929,272297.0
2021-10-25 14:30:00,85.01,85.03,85.0,85.02,362531.0,75.7929,75.8107,75.784,75.8018,362531.0
2021-10-25 15:00:00,85.01,85.02,84.97,84.99,262094.0,75.7929,75.8018,75.7572,75.7751,262094.0
2021-10-25 15:30:00,84.99,84.99,84.97,84.98,543663.0,75.7751,75.7751,75.7572,75.7661,543663.0
2021-10-26 09:30:00,85.06,85.08,85.01,85.04,367696.0,75.8375,75.8553,75.7929,75.8196,367696.0
2021-10-26 10:00:00,85.03,85.04,84.93,84.95,488748.0,75.8107,75.8196,75.7216,75.7394,488748.0
2021-10-26 10:30:00,84.95,85.02,84.95,85.01,391473.0,75.7394,75.8018,75.7394,75.7929,391473.0
2021-10-26 11:00:00,85.0,85.03,84.99,85.01,444463.0,75.784,75.8107,75.7751,75.7929,444463.0
2021-10-26 11:30:00,85.01,85.04,85.0,85.01,510041.0,75.7929,75.8196,75.784,75.7929,510041.0
2021-10-26 12:00:00,85.01,85.08,85.01,85.06,357327.0,75.7929,75.8553,75.7929,75.8375,357327.0
2021-10-26 12:30:00,85.06,85.1,85.05,85.09,258003.0,75.8375,75.8731,75.8286,75.8642,258003.0
2021-10-26 13:00:00,85.09,85.13,85.08,85.11,334328.0,75.8642,75.8999,75.8553,75.8821,334328.0
2021-10-26 13:30:00,85.12,85.12,85.1,85.1,267608.0,75.891,75.891,75.8731,75.8731,267608.0
2021-10-26 14:00:00,85.11,85.12,85.08,85.12,434203.0,75.8821,75.891,75.8553,75.891,434203.0
2021-10-26 14:30:00,85.11,85.15,85.11,85.13,573938.0,75.8821,75.9177,75.8821,75.8999,573938.0
2021-10-26 15:00:00,85.12,85.14,85.12,85.13,328595.0,75.891,75.9088,75.891,75.8999,328595.0
2021-10-26 15:30:00,85.13,85.16,85.12,85.15,257285.0,75.8999,75.9266,75.891,75.9177,257285.0
2021-10-27 09:30:00,85.31,85.41,85.31,85.38,717380.0,76.0604,76.1495,76.0604,76.1228,717380.0
2021-10-27 10:00:00,85.37,85.37,85.19,85.33,648409.0,76.1139,76.1139,75.9534,76.0782,648409.0
2021-10-27 10:30:00,85.33,85.4,85.29,85.35,756488.0,76.0782,76.1406,76.0425,76.096,756488.0
2021-10-27 11:00:00,85.35,85.37,85.31,85.35,359686.0,76.096,76.1139,76.0604,76.096,359686.0
2021-10-27 11:30:00,85.36,85.4,85.33,85.38,538135.0,76.1049,76.1406,76.0782,76.1228,538135.0
2021-10-27 12:00:00,85.38,85.47,85.37,85.44,553643.0,76.1228,76.203,76.1139,76.1763,553643.0
2021-10-27 12:30:00,85.45,85.51,85.42,85.43,404339.0,76.1852,76.2387,76.1584,76.1674,404339.0
2021-10-27 13:00:00,85.42,85.52,85.42,85.51,524105.0,76.1584,76.2476,76.1584,76.2387,524105.0
2021-10-27 13:30:00,85.51,85.55,85.48,85.54,275840.0,76.2387,76.2743,76.2119,76.2654,275840.0
2021-10-27 14:00:00,85.53,85.57,85.51,85.56,228923.0,76.2565,76.2922,76.2387,76.2833,228923.0
2021-10-27 14:30:00,85.56,85.59,85.52,85.54,353695.0,76.2833,76.31,76.2476,76.2654,353695.0
2021-10-27 15:00:00,85.53,85.53,85.48,85.51,285866.0,76.2565,76.2565,76.2119,76.2387,285866.0
2021-10-27 15:30:00,85.5,85.5,85.45,85.48,367145.0,76.2298,76.2298,76.1852,76.2119,367145.0
2021-10-28 09:30:00,85.42,85.51,85.35,85.39,909551.0,76.1584,76.2387,76.096,76.1317,909551.0
2021-10-28 10:00:00,85.38,85.43,85.32,85.33,504339.0,76.1228,76.1674,76.0693,76.0782,504339.0
2021-10-28 10:30:00,85.33,85.42,85.31,85.38,730127.0,76.0782,76.1584,76.0604,76.1228,730127.0
2021-10-28 11:00:00,85.38,85.45,85.36,85.44,580882.0,76.1228,76.1852,76.1049,76.1763,580882.0
2021-10-28 11:30:00,85.44,85.44,85.36,85.36,496211.0,76.1763,76.1763,76.1049,76.1049,496211.0
2021-10-28 12:00:00,85.36,85.39,85.33,85.39,383131.0,76.1049,76.1317,76.0782,76.1317,383131.0
2021-10-28 12:30:00,85.39,85.39,85.34,85.35,455497.0,76.1317,76.1317,76.0871,76.096,455497.0
2021-10-28 13:00:00,85.35,85.36,85.3,85.35,374009.0,76.096,76.1049,76.0515,76.096,374009.0
2021-10-28 13:30:00,85.34,85.37,85.34,85.36,238806.0,76.0871,76.1139,76.0871,76.1049,238806.0
2021-10-28 14:00:00,85.37,85.38,85.33,85.37,400378.0,76.1139,76.1228,76.0782,76.1139,400378.0
2021-10-28 14:30:00,85.37,85.38,85.35,85.37,286437.0,76.1139,76.1228,76.096,76.1139,286437.0
2021-10-28 15:00:00,85.37,85.39,85.36,85.38,356779.0,76.1139,76.1317,76.1049,76.1228,356779.0
2021-10-28 15:30:00,85.38,85.38,85.35,85.36,343596.0,76.1228,76.1228,76.096,76.1049,343596.0
2021-10-29 09:30:00,85.16,85.21,85.12,85.2,731211.0,75.9266,75.9712,75.891,75.9623,731211.0
2021-10-29 10:00:00,85.19,85.31,85.18,85.3,503375.0,75.9534,76.0604,75.9445,76.0515,503375.0
2021-10-29 10:30:00,85.31,85.35,85.27,85.32,522334.0,76.0604,76.096,76.0247,76.0693,522334.0
2021-10-29 11:00:00,85.33,85.35,85.26,85.33,363686.0,76.0782,76.096,76.0158,76.0782,363686.0
2021-10-29 11:30:00,85.33,85.34,85.3,85.33,318499.0,76.0782,76.0871,76.0515,76.0782,318499.0
2021-10-29 12:00:00,85.33,85.36,85.31,85.34,154710.0,76.0782,76.1049,76.0604,76.0871,154710.0
2021-10-29 12:30:00,85.33,85.34,85.31,85.31,184403.0,76.0782,76.0871,76.0604,76.0604,184403.0
2021-10-29 13:00:00,85.31,85.35,85.31,85.32,182423.0,76.0604,76.096,76.0604,76.0693,182423.0
2021-10-29 13:30:00,85.33,85.33,85.31,85.32,705682.0,76.0782,76.0782,76.0604,76.0693,705682.0
2021-10-29 14:00:00,85.33,85.34,85.31,85.31,698634.0,76.0782,76.0871,76.0604,76.0604,698634.0
2021-10-29 14:30:00,85.32,85.37,85.31,85.36,686966.0,76.0693,76.1139,76.0604,76.1049,686966.0
2021-10-29 15:00:00,85.36,85.41,85.35,85.4,248503.0,76.1049,76.1495,76.096,76.1406,248503.0
2021-10-29 15:30:00,85.41,85.44,85.33,85.34,542858.0,76.1495,76.1763,76.0782,76.0871,542858.0
2021-11-01 09:30:00,85.02,85.03,84.98,85.02,566067.0,75.9211,75.93,75.8854,75.9211,566067.0
2021-11-01 10:00:00,85.02,85.06,85.01,85.06,468149.0,75.9211,75.9568,75.9121,75.9568,468149.0
2021-11-01 10:30:00,85.05,85.08,85.04,85.06,222184.0,75.9479,75.9747,75.9389,75.9568,222184.0
2021-11-01 11:00:00,85.06,85.08,85.02,85.04,425330.0,75.9568,75.9747,75.9211,75.9389,425330.0
2021-11-01 11:30:00,85.03,85.09,85.02,85.08,308196.0,75.93,75.9836,75.9211,75.9747,308196.0
2021-11-01 12:00:00,85.08,85.08,85.03,85.07,323574.0,75.9747,75.9747,75.93,75.9657,323574.0
2021-11-01 12:30:00,85.08,85.08,85.06,85.08,367875.0,75.9747,75.9747,75.9568,75.9747,367875.0
2021-11-01 13:00:00,85.08,85.12,85.07,85.12,180933.0,75.9747,76.0104,75.9657,76.0104,180933.0
2021-11-01 13:30:00,85.12,85.14,85.11,85.13,251163.0,76.0104,76.0282,76.0014,76.0193,251163.0
2021-11-01 14:00:00,85.14,85.19,85.13,85.18,244132.0,76.0282,76.0729,76.0193,76.064,244132.0
2021-11-01 14:30:00,85.18,85.19,85.13,85.14,260471.0,76.064,76.0729,76.0193,76.0282,260471.0
2021-11-01 15:00:00,85.13,85.14,85.08,85.1,676111.0,76.0193,76.0282,75.9747,75.9925,676111.0
2021-11-01 15:30:00,85.1,85.18,85.1,85.15,656857.0,75.9925,76.064,75.9925,76.0372,656857.0
2021-11-02 09:30:00,85.22,85.25,85.21,85.23,459702.0,76.0997,76.1265,76.0907,76.1086,459702.0
2021-11-02 10:00:00,85.23,85.26,85.21,85.26,432486.0,76.1086,76.1354,76.0907,76.1354,432486.0
2021-11-02 10:30:00,85.26,85.32,85.25,85.28,401211.0,76.1354,76.189,76.1265,76.1533,401211.0
2021-11-02 11:00:00,85.29,85.39,85.28,85.35,325674.0,76.1622,76.2515,76.1533,76.2158,325674.0
2021-11-02 11:30:00,85.34,85.37,85.32,85.34,240896.0,76.2068,76.2336,76.189,76.2068,240896.0
2021-11-02 12:00:00,85.34,85.35,85.28,85.29,290418.0,76.2068,76.2158,76.1533,76.1622,290418.0
2021-11-02 12:30:00,85.29,85.31,85.27,85.31,189182.0,76.1622,76.18,76.1443,76.18,189182.0
2021-11-02 13:00:00,85.31,85.33,85.3,85.33,156845.0,76.18,76.1979,76.1711,76.1979,156845.0
2021-11-02 13:30:00,85.33,85.36,85.3,85.35,137673.0,76.1979,76.2247,76.1711,76.2158,137673.0
2021-11-02 14:00:00,85.34,85.34,85.31,85.31,239647.0,76.2068,76.2068,76.18,76.18,239647.0
2021-11-02 14:30:00,85.31,85.32,85.29,85.31,281823.0,76.18,76.189,76.1622,76.18,281823.0
2021-11-02 15:00:00,85.31,85.31,85.28,85.31,388704.0,76.18,76.18,76.1533,76.18,388704.0
2021-11-02 15:30:00,85.31,85.34,85.3,85.34,391277.0,76.18,76.2068,76.1711,76.2068,391277.0
2021-11-03 09:30:00,85.39,85.41,85.31,85.31,518779.0,76.2515,76.2693,76.18,76.18,518779.0
2021-11-03 10:00:00,85.31,85.32,85.24,85.27,496842.0,76.18,76.189,76.1175,76.1443,496842.0
2021-11-03 10:30:00,85.27,85.29,85.22,85.23,275413.0,76.1443,76.1622,76.0997,76.1086,275413.0
2021-11-03 11:00:00,85.25,85.27,85.21,85.27,143545.0,76.1265,76.1443,76.0907,76.1443,143545.0
2021-11-03 11:30:00,85.27,85.27,85.23,85.26,176738.0,76.1443,76.1443,76.1086,76.1354,176738.0
2021-11-03 12:00:00,85.26,85.27,85.24,85.25,350953.0,76.1354,76.1443,76.1175,76.1265,350953.0
2021-11-03 12:30:00,85.25,85.28,85.25,85.28,88172.0,76.1265,76.1533,76.1265,76.1533,88172.0
2021-11-03 13:00:00,85.28,85.3,85.26,85.27,239098.0,76.1533,76.1711,76.1354,76.1443,239098.0
2021-11-03 13:30:00,85.27,85.29,85.26,85.26,279740.0,76.1443,76.1622,76.1354,76.1354,279740.0
2021-11-03 14:00:00,85.26,85.33,85.07,85.13,670203.0,76.1354,76.1979,75.9657,76.0193,670203.0
2021-11-03 14:30:00,85.12,85.23,85.09,85.18,724221.0,76.0104,76.1086,75.9836,76.064,724221.0
2021-11-03 15:00:00,85.18,85.19,85.11,85.14,457303.0,76.064,76.0729,76.0014,76.0282,457303.0
2021-11-03 15:30:00,85.13,85.23,85.13,85.16,361758.0,76.0193,76.1086,76.0193,76.0461,361758.0
2021-11-04 09:30:00,85.25,85.34,85.24,85.34,449636.0,76.1265,76.2068,76.1175,76.2068,449636.0
2021-11-04 10:00:00,85.33,85.37,85.31,85.36,429236.0,76.1979,76.2336,76.18,76.2247,429236.0
2021-11-04 10:30:00,85.37,85.46,85.35,85.43,416588.0,76.2336,76.314,76.2158,76.2872,416588.0
2021-11-04 11:00:00,85.43,85.44,85.38,85.41,579867.0,76.2872,76.2961,76.2426,76.2693,579867.0
2021-11-04 11:30:00,85.41,85.46,85.39,85.42,226504.0,76.2693,76.314,76.2515,76.2783,226504.0
2021-11-04 12:00:00,85.42,85.44,85.39,85.39,160398.0,76.2783,76.2961,76.2515,76.2515,160398.0
2021-11-04 12:30:00,85.4,85.44,85.39,85.42,357226.0,76.2604,76.2961,76.2515,76.2783,357226.0
2021-11-04 13:00:00,85.42,85.48,85.41,85.47,168632.0,76.2783,76.3318,76.2693,76.3229,168632.0
2021-11-04 13:30:00,85.46,85.52,85.44,85.49,332994.0,76.314,76.3676,76.2961,76.3408,332994.0
2021-11-04 14:00:00,85.48,85.49,85.44,85.45,355074.0,76.3318,76.3408,76.2961,76.3051,355074.0
2021-11-04 14:30:00,85.45,85.46,85.42,85.44,369850.0,76.3051,76.314,76.2783,76.2961,369850.0
2021-11-04 15:00:00,85.44,85.47,85.43,85.47,344862.0,76.2961,76.3229,76.2872,76.3229,344862.0
2021-11-04 15:30:00,85.46,85.47,85.45,85.46,395790.0,76.314,76.3229,76.3051,76.314,395790.0
2021-11-05 09:30:00,85.63,85.67,85.57,85.64,569606.0,76.4658,76.5015,76.4122,76.4747,569606.0
2021-11-05 10:00:00,85.65,85.66,85.59,85.66,339200.0,76.4837,76.4926,76.4301,76.4926,339200.0
2021-11-05 10:30:00,85.66,85.76,85.64,85.74,335123.0,76.4926,76.5819,76.4747,76.564,335123.0
2021-11-05 11:00:00,85.74,85.77,85.71,85.76,377176.0,76.564,76.5908,76.5372,76.5819,377176.0
2021-11-05 11:30:00,85.76,85.83,85.75,85.79,402414.0,76.5819,76.6444,76.573,76.6087,402414.0
2021-11-05 12:00:00,85.79,85.8,85.73,85.76,234763.0,76.6087,76.6176,76.5551,76.5819,234763.0
2021-11-05 12:30:00,85.76,85.8,85.74,85.78,268677.0,76.5819,76.6176,76.564,76.5997,268677.0
2021-11-05 13:00:00,85.78,85.79,85.76,85.78,180822.0,76.5997,76.6087,76.5819,76.5997,180822.0
2021-11-05 13:30:00,85.79,85.81,85.77,85.79,246092.0,76.6087,76.6265,76.5908,76.6087,246092.0
2021-11-05 14:00:00,85.79,85.81,85.78,85.81,121113.0,76.6087,76.6265,76.5997,76.6265,121113.0
2021-11-05 14:30:00,85.81,85.83,85.8,85.82,417028.0,76.6265,76.6444,76.6176,76.6355,417028.0
2021-11-05 15:00:00,85.83,85.9,85.82,85.9,445883.0,76.6444,76.7069,76.6355,76.7069,445883.0
2021-11-05 15:30:00,85.89,85.9,85.82,85.83,439747.0,76.698,76.7069,76.6355,76.6444,439747.0
2021-11-08 09:30:00,85.72,85.73,85.66,85.67,640296.0,76.5462,76.5551,76.4926,76.5015,640296.0
2021-11-08 10:00:00,85.67,85.69,85.64,85.67,800178.0,76.5015,76.5194,76.4747,76.5015,800178.0
2021-11-08 10:30:00,85.66,85.69,85.63,85.65,545959.0,76.4926,76.5194,76.4658,76.4837,545959.0
2021-11-08 11:00:00,85.64,85.68,85.62,85.67,295246.0,76.4747,76.5104,76.4569,76.5015,295246.0
2021-11-08 11:30:00,85.67,85.7,85.65,85.67,488192.0,76.5015,76.5283,76.4837,76.5015,488192.0
2021-11-08 12:00:00,85.69,85.69,85.66,85.67,270478.0,76.5194,76.5194,76.4926,76.5015,270478.0
2021-11-08 12:30:00,85.66,85.67,85.63,85.63,405875.0,76.4926,76.5015,76.4658,76.4658,405875.0
2021-11-08 13:00:00,85.64,85.68,85.6,85.67,336889.0,76.4747,76.5104,76.439,76.5015,336889.0
2021-11-08 13:30:00,85.67,85.7,85.66,85.69,249958.0,76.5015,76.5283,76.4926,76.5194,249958.0
2021-11-08 14:00:00,85.69,85.69,85.67,85.68,139072.0,76.5194,76.5194,76.5015,76.5104,139072.0
2021-11-08 14:30:00,85.67,85.68,85.65,85.67,233126.0,76.5015,76.5104,76.4837,76.5015,233126.0
2021-11-08 15:00:00,85.66,85.67,85.64,85.66,434829.0,76.4926,76.5015,76.4747,76.4926,434829.0
2021-11-08 15:30:00,85.66,85.66,85.64,85.64,998307.0,76.4926,76.4926,76.4747,76.4747,998307.0
2021-11-09 09:30:00,85.92,85.96,85.9,85.92,475365.0,76.7248,76.7605,76.7069,76.7248,475365.0
2021-11-09 10:00:00,85.92,85.93,85.88,85.9,344855.0,76.7248,76.7337,76.689,76.7069,344855.0
2021-11-09 10:30:00,85.89,85.93,85.88,85.92,390597.0,76.698,76.7337,76.689,76.7248,390597.0
2021-11-09 11:00:00,85.92,85.96,85.91,85.94,255415.0,76.7248,76.7605,76.7158,76.7426,255415.0
2021-11-09 11:30:00,85.95,86.02,85.93,86.0,177179.0,76.7515,76.8141,76.7337,76.7962,177179.0
2021-11-09 12:00:00,86.0,86.0,85.94,85.97,279956.0,76.7962,76.7962,76.7426,76.7694,279956.0
2021-11-09 12:30:00,85.97,86.02,85.95,86.02,332444.0,76.7694,76.8141,76.7515,76.8141,332444.0
2021-11-09 13:00:00,86.01,86.03,85.89,85.94,1310963.0,76.8051,76.823,76.698,76.7426,1310963.0
2021-11-09 13:30:00,85.94,85.98,85.93,85.98,236341.0,76.7426,76.7783,76.7337,76.7783,236341.0
2021-11-09 14:00:00,85.97,85.98,85.93,85.95,246420.0,76.7694,76.7783,76.7337,76.7515,246420.0
2021-11-09 14:30:00,85.95,85.96,85.91,85.93,499818.0,76.7515,76.7605,76.7158,76.7337,499818.0
2021-11-09 15:00:00,85.92,85.94,85.89,85.89,287002.0,76.7248,76.7426,76.698,76.698,287002.0
2021-11-09 15:30:00,85.9,85.9,85.87,85.89,481506.0,76.7069,76.7069,76.6801,76.698,481506.0
2021-11-10 09:30:00,85.75,85.77,85.62,85.63,852387.0,76.573,76.5908,76.4569,76.4658,852387.0
2021-11-10 10:00:00,85.63,85.69,85.62,85.63,508109.0,76.4658,76.5194,76.4569,76.4658,508109.0
2021-11-10 10:30:00,85.64,85.64,85.51,85.53,279355.0,76.4747,76.4747,76.3586,76.3765,279355.0
2021-11-10 11:00:00,85.53,85.58,85.49,85.51,296420.0,76.3765,76.4211,76.3408,76.3586,296420.0
2021-11-10 11:30:00,85.51,85.53,85.48,85.51,190867.0,76.3586,76.3765,76.3318,76.3586,190867.0
2021-11-10 12:00:00,85.5,85.52,85.47,85.48,199845.0,76.3497,76.3676,76.3229,76.3318,199845.0
2021-11-10 12:30:00,85.48,85.49,85.46,85.46,191775.0,76.3318,76.3408,76.314,76.314,191775.0
2021-11-10 13:00:00,85.47,85.49,85.2,85.37,1434252.0,76.3229,76.3408,76.0818,76.2336,1434252.0
2021-11-10 13:30:00,85.36,85.41,85.33,85.4,235787.0,76.2247,76.2693,76.1979,76.2604,235787.0
2021-11-10 14:00:00,85.4,85.41,85.36,85.38,291831.0,76.2604,76.2693,76.2247,76.2426,291831.0
2021-11-10 14:30:00,85.38,85.41,85.33,85.34,390715.0,76.2426,76.2693,76.1979,76.2068,390715.0
2021-11-10 15:00:00,85.33,85.37,85.29,85.31,331780.0,76.1979,76.2336,76.1622,76.18,331780.0
2021-11-10 15:30:00,85.3,85.33,85.28,85.31,359772.0,76.1711,76.1979,76.1533,76.18,359772.0
2021-11-11 09:30:00,85.32,85.35,85.27,85.28,218295.0,76.189,76.2158,76.1443,76.1533,218295.0
2021-11-11 10:00:00,85.28,85.3,85.26,85.29,375202.0,76.1533,76.1711,76.1354,76.1622,375202.0
2021-11-11 10:30:00,85.29,85.3,85.23,85.23,540224.0,76.1622,76.1711,76.1086,76.1086,540224.0
2021-11-11 11:00:00,85.24,85.27,85.23,85.26,283040.0,76.1175,76.1443,76.1086,76.1354,283040.0
2021-11-11 11:30:00,85.26,85.26,85.24,85.24,166596.0,76.1354,76.1354,76.1175,76.1175,166596.0
2021-11-11 12:00:00,85.25,85.26,85.24,85.26,191198.0,76.1265,76.1354,76.1175,76.1354,191198.0
2021-11-11 12:30:00,85.26,85.26,85.22,85.24,151248.0,76.1354,76.1354,76.0997,76.1175,151248.0
2021-11-11 13:00:00,85.23,85.24,85.2,85.2,138635.0,76.1086,76.1175,76.0818,76.0818,138635.0
2021-11-11 13:30:00,85.2,85.21,85.19,85.2,159812.0,76.0818,76.0907,76.0729,76.0818,159812.0
2021-11-11 14:00:00,85.2,85.22,85.19,85.2,161933.0,76.0818,76.0997,76.0729,76.0818,161933.0
2021-11-11 14:30:00,85.2,85.21,85.19,85.19,230916.0,76.0818,76.0907,76.0729,76.0729,230916.0
2021-11-11 15:00:00,85.19,85.19,85.15,85.17,251250.0,76.0729,76.0729,76.0372,76.055,251250.0
2021-11-11 15:30:00,85.17,85.19,85.16,85.17,277463.0,76.055,76.0729,76.0461,76.055,277463.0
2021-11-12 09:30:00,85.29,85.32,85.21,85.22,399027.0,76.1622,76.189,76.0907,76.0997,399027.0
2021-11-12 10:00:00,85.21,85.36,85.2,85.28,523873.0,76.0907,76.2247,76.0818,76.1533,523873.0
2021-11-12 10:30:00,85.28,85.3,85.24,85.29,549447.0,76.1533,76.1711,76.1175,76.1622,549447.0
2021-11-12 11:00:00,85.28,85.29,85.23,85.24,450048.0,76.1533,76.1622,76.1086,76.1175,450048.0
2021-11-12 11:30:00,85.24,85.25,85.21,85.22,205936.0,76.1175,76.1265,76.0907,76.0997,205936.0
2021-11-12 12:00:00,85.23,85.23,85.17,85.17,205602.0,76.1086,76.1086,76.055,76.055,205602.0
2021-11-12 12:30:00,85.17,85.18,85.13,85.13,314958.0,76.055,76.064,76.0193,76.0193,314958.0
2021-11-12 13:00:00,85.13,85.18,85.1,85.15,269027.0,76.0193,76.064,75.9925,76.0372,269027.0
2021-11-12 13:30:00,85.16,85.16,85.13,85.15,167448.0,76.0461,76.0461,76.0193,76.0372,167448.0
2021-11-12 14:00:00,85.15,85.16,85.13,85.14,158889.0,76.0372,76.0461,76.0193,76.0282,158889.0
2021-11-12 14:30:00,85.14,85.15,85.11,85.13,322924.0,76.0282,76.0372,76.0014,76.0193,322924.0
2021-11-12 15:00:00,85.12,85.15,85.12,85.14,233396.0,76.0104,76.0372,76.0104,76.0282,233396.0
2021-11-12 15:30:00,85.14,85.18,85.13,85.17,248279.0,76.0282,76.064,76.0193,76.055,248279.0
2021-11-15 09:30:00,85.1,85.12,85.0,85.01,686158.0,75.9925,76.0104,75.9032,75.9121,686158.0
2021-11-15 10:00:00,85.01,85.02,84.96,85.0,870508.0,75.9121,75.9211,75.8675,75.9032,870508.0
2021-11-15 10:30:00,84.99,85.01,84.95,84.98,419954.0,75.8943,75.9121,75.8586,75.8854,419954.0
2021-11-15 11:00:00,84.98,84.99,84.94,84.95,474232.0,75.8854,75.8943,75.8496,75.8586,474232.0
2021-11-15 11:30:00,84.95,84.95,84.87,84.9,270300.0,75.8586,75.8586,75.7871,75.8139,270300.0
2021-11-15 12:00:00,84.9,84.94,84.89,84.93,356656.0,75.8139,75.8496,75.805,75.8407,356656.0
2021-11-15 12:30:00,84.94,84.95,84.89,84.9,222936.0,75.8496,75.8586,75.805,75.8139,222936.0
2021-11-15 13:00:00,84.9,84.92,84.89,84.92,319013.0,75.8139,75.8318,75.805,75.8318,319013.0
2021-11-15 13:30:00,84.92,84.95,84.91,84.92,265469.0,75.8318,75.8586,75.8229,75.8318,265469.0
2021-11-15 14:00:00,84.92,84.93,84.91,84.92,452563.0,75.8318,75.8407,75.8229,75.8318,452563.0
2021-11-15 14:30:00,84.92,84.92,84.87,84.89,389850.0,75.8318,75.8318,75.7871,75.805,389850.0
2021-11-15 15:00:00,84.89,84.9,84.85,84.87,518407.0,75.805,75.8139,75.7693,75.7871,518407.0
2021-11-15 15:30:00,84.87,84.87,84.82,84.83,554734.0,75.7871,75.7871,75.7425,75.7514,554734.0
2021-11-16 09:30:00,84.83,84.91,84.81,84.85,610565.0,75.7514,75.8229,75.7336,75.7693,610565.0
2021-11-16 10:00:00,84.85,84.95,84.85,84.94,537236.0,75.7693,75.8586,75.7693,75.8496,537236.0
2021-11-16 10:30:00,84.93,84.95,84.88,84.89,396882.0,75.8407,75.8586,75.7961,75.805,396882.0
2021-11-16 11:00:00,84.89,84.93,84.86,84.86,340371.0,75.805,75.8407,75.7782,75.7782,340371.0
2021-11-16 11:30:00,84.87,84.88,84.84,84.86,226734.0,75.7871,75.7961,75.7603,75.7782,226734.0
2021-11-16 12:00:00,84.86,84.86,84.81,84.83,226761.0,75.7782,75.7782,75.7336,75.7514,226761.0
2021-11-16 12:30:00,84.83,84.85,84.81,84.81,331449.0,75.7514,75.7693,75.7336,75.7336,331449.0
2021-11-16 13:00:00,84.81,84.85,84.81,84.84,195300.0,75.7336,75.7693,75.7336,75.7603,195300.0
2021-11-16 13:30:00,84.84,84.85,84.81,84.83,286790.0,75.7603,75.7693,75.7336,75.7514,286790.0
2021-11-16 14:00:00,84.83,84.83,84.79,84.82,289250.0,75.7514,75.7514,75.7157,75.7425,289250.0
2021-11-16 14:30:00,84.81,84.82,84.77,84.8,284611.0,75.7336,75.7425,75.6978,75.7246,284611.0
2021-11-16 15:00:00,84.79,84.8,84.77,84.79,313963.0,75.7157,75.7246,75.6978,75.7157,313963.0
2021-11-16 15:30:00,84.79,84.79,84.74,84.77,568188.0,75.7157,75.7157,75.671,75.6978,568188.0
2021-11-17 09:30:00,84.73,84.79,84.71,84.79,388227.0,75.6621,75.7157,75.6443,75.7157,388227.0
2021-11-17 10:00:00,84.79,84.83,84.78,84.81,492296.0,75.7157,75.7514,75.7068,75.7336,492296.0
2021-11-17 10:30:00,84.81,84.81,84.76,84.8,394500.0,75.7336,75.7336,75.6889,75.7246,394500.0
2021-11-17 11:00:00,84.8,84.83,84.78,84.83,212603.0,75.7246,75.7514,75.7068,75.7514,212603.0
2021-11-17 11:30:00,84.83,84.88,84.82,84.86,309424.0,75.7514,75.7961,75.7425,75.7782,309424.0
2021-11-17 12:00:00,84.86,84.9,84.85,84.88,276743.0,75.7782,75.8139,75.7693,75.7961,276743.0
2021-11-17 12:30:00,84.88,84.91,84.86,84.89,206931.0,75.7961,75.8229,75.7782,75.805,206931.0
2021-11-17 13:00:00,84.88,84.94,84.81,84.91,573205.0,75.7961,75.8496,75.7336,75.8229,573205.0
2021-11-17 13:30:00,84.92,84.93,84.89,84.92,250083.0,75.8318,75.8407,75.805,75.8318,250083.0
2021-11-17 14:00:00,84.92,84.92,84.88,84.91,272245.0,75.8318,75.8318,75.7961,75.8229,272245.0
2021-11-17 14:30:00,84.91,84.92,84.88,84.91,254578.0,75.8229,75.8318,75.7961,75.8229,254578.0
2021-11-17 15:00:00,84.92,84.92,84.87,84.92,373008.0,75.8318,75.8318,75.7871,75.8318,373008.0
2021-11-17 15:30:00,84.92,84.97,84.91,84.96,420871.0,75.8318,75.8764,75.8229,75.8675,420871.0
2021-11-18 09:30:00,84.92,84.99,84.9,84.98,778458.0,75.8318,75.8943,75.8139,75.8854,778458.0
2021-11-18 10:00:00,84.98,85.08,84.97,85.04,582180.0,75.8854,75.9747,75.8764,75.9389,582180.0
2021-11-18 10:30:00,85.04,85.04,84.98,85.02,404003.0,75.9389,75.9389,75.8854,75.9211,404003.0
2021-11-18 11:00:00,85.03,85.06,85.02,85.05,267412.0,75.93,75.9568,75.9211,75.9479,267412.0
2021-11-18 11:30:00,85.05,85.06,85.03,85.06,342765.0,75.9479,75.9568,75.93,75.9568,342765.0
2021-11-18 12:00:00,85.05,85.08,85.05,85.07,363906.0,75.9479,75.9747,75.9479,75.9657,363906.0
2021-11-18 12:30:00,85.06,85.07,85.04,85.05,202962.0,75.9568,75.9657,75.9389,75.9479,202962.0
2021-11-18 13:00:00,85.04,85.06,85.02,85.03,255453.0,75.9389,75.9568,75.9211,75.93,255453.0
2021-11-18 13:30:00,85.03,85.05,85.01,85.04,390830.0,75.93,75.9479,75.9121,75.9389,390830.0
2021-11-18 14:00:00,85.05,85.05,85.03,85.04,351409.0,75.9479,75.9479,75.93,75.9389,351409.0
2021-11-18 14:30:00,85.04,85.05,85.01,85.01,465367.0,75.9389,75.9479,75.9121,75.9121,465367.0
2021-11-18 15:00:00,85.02,85.03,84.98,85.02,435128.0,75.9211,75.93,75.8854,75.9211,435128.0
2021-11-18 15:30:00,85.02,85.05,85.01,85.05,318402.0,75.9211,75.9479,75.9121,75.9479,318402.0
2021-11-19 09:30:00,85.25,85.31,85.24,85.31,543423.0,76.1265,76.18,76.1175,76.18,543423.0
2021-11-19 10:00:00,85.3,85.33,85.26,85.31,366903.0,76.1711,76.1979,76.1354,76.18,366903.0
2021-11-19 10:30:00,85.32,85.33,85.24,85.3,299671.0,76.189,76.1979,76.1175,76.1711,299671.0
2021-11-19 11:00:00,85.3,85.32,85.25,85.3,190781.0,76.1711,76.189,76.1265,76.1711,190781.0
2021-11-19 11:30:00,85.3,85.32,85.28,85.3,164259.0,76.1711,76.189,76.1533,76.1711,164259.0
2021-11-19 12:00:00,85.3,85.31,85.27,85.3,194007.0,76.1711,76.18,76.1443,76.1711,194007.0
2021-11-19 12:30:00,85.3,85.31,85.21,85.23,279105.0,76.1711,76.18,76.0907,76.1086,279105.0
2021-11-19 13:00:00,85.22,85.26,85.2,85.25,283994.0,76.0997,76.1354,76.0818,76.1265,283994.0
2021-11-19 13:30:00,85.25,85.3,85.24,85.27,282922.0,76.1265,76.1711,76.1175,76.1443,282922.0
2021-11-19 14:00:00,85.28,85.29,85.24,85.25,497256.0,76.1533,76.1622,76.1175,76.1265,497256.0
2021-11-19 14:30:00,85.25,85.27,85.24,85.26,280321.0,76.1265,76.1443,76.1175,76.1354,280321.0
2021-11-19 15:00:00,85.25,85.26,85.2,85.22,349970.0,76.1265,76.1354,76.0818,76.0997,349970.0
2021-11-19 15:30:00,85.23,85.23,85.19,85.23,685437.0,76.1086,76.1086,76.0729,76.1086,685437.0
2021-11-22 09:30:00,85.01,85.06,84.98,85.03,709568.0,75.9121,75.9568,75.8854,75.93,709568.0
2021-11-22 10:00:00,85.02,85.03,84.96,84.98,595289.0,75.9211,75.93,75.8675,75.8854,595289.0
2021-11-22 10:30:00,84.98,85.01,84.96,84.99,278266.0,75.8854,75.9121,75.8675,75.8943,278266.0
2021-11-22 11:00:00,84.99,85.0,84.95,84.95,339673.0,75.8943,75.9032,75.8586,75.8586,339673.0
2021-11-22 11:30:00,84.96,84.98,84.91,84.95,461660.0,75.8675,75.8854,75.8229,75.8586,461660.0
2021-11-22 12:00:00,84.95,84.96,84.93,84.94,715971.0,75.8586,75.8675,75.8407,75.8496,715971.0
2021-11-22 12:30:00,84.94,84.96,84.9,84.91,208464.0,75.8496,75.8675,75.8139,75.8229,208464.0
2021-11-22 13:00:00,84.92,84.92,84.85,84.85,510038.0,75.8318,75.8318,75.7693,75.7693,510038.0
2021-11-22 13:30:00,84.85,84.86,84.8,84.81,250696.0,75.7693,75.7782,75.7246,75.7336,250696.0
2021-11-22 14:00:00,84.82,84.85,84.81,84.84,410929.0,75.7425,75.7693,75.7336,75.7603,410929.0
2021-11-22 14:30:00,84.84,84.87,84.79,84.8,371021.0,75.7603,75.7871,75.7157,75.7246,371021.0
2021-11-22 15:00:00,84.78,84.8,84.75,84.78,936741.0,75.7068,75.7246,75.68,75.7068,936741.0
2021-11-22 15:30:00,84.78,84.81,84.76,84.8,910354.0,75.7068,75.7336,75.6889,75.7246,910354.0
2021-11-23 09:30:00,84.69,84.71,84.65,84.66,589028.0,75.6264,75.6443,75.5907,75.5996,589028.0
2021-11-23 10:00:00,84.66,84.68,84.63,84.64,410570.0,75.5996,75.6175,75.5728,75.5817,410570.0
2021-11-23 10:30:00,84.64,84.69,84.63,84.66,249310.0,75.5817,75.6264,75.5728,75.5996,249310.0
2021-11-23 11:00:00,84.67,84.67,84.61,84.62,468343.0,75.6085,75.6085,75.555,75.5639,468343.0
2021-11-23 11:30:00,84.62,84.63,84.56,84.59,535677.0,75.5639,75.5728,75.5103,75.5371,535677.0
2021-11-23 12:00:00,84.59,84.62,84.58,84.6,394112.0,75.5371,75.5639,75.5282,75.546,394112.0
2021-11-23 12:30:00,84.6,84.61,84.54,84.55,262701.0,75.546,75.555,75.4924,75.5014,262701.0
2021-11-23 13:00:00,84.54,84.64,84.53,84.6,654640.0,75.4924,75.5817,75.4835,75.546,654640.0
2021-11-23 13:30:00,84.59,84.6,84.55,84.56,267342.0,75.5371,75.546,75.5014,75.5103,267342.0
2021-11-23 14:00:00,84.57,84.6,84.56,84.59,329894.0,75.5192,75.546,75.5103,75.5371,329894.0
2021-11-23 14:30:00,84.59,84.6,84.56,84.56,297919.0,75.5371,75.546,75.5103,75.5103,297919.0
2021-11-23 15:00:00,84.56,84.57,84.54,84.56,322671.0,75.5103,75.5192,75.4924,75.5103,322671.0
2021-11-23 15:30:00,84.55,84.56,84.47,84.47,400417.0,75.5014,75.5103,75.4299,75.4299,400417.0
2021-11-24 09:30:00,84.48,84.48,84.43,84.45,459344.0,75.4389,75.4389,75.3942,75.4121,459344.0
2021-11-24 10:00:00,84.46,84.56,84.44,84.56,460631.0,75.421,75.5103,75.4032,75.5103,460631.0
2021-11-24 10:30:00,84.56,84.58,84.52,84.55,390586.0,75.5103,75.5282,75.4746,75.5014,390586.0
2021-11-24 11:00:00,84.56,84.61,84.51,84.58,301815.0,75.5103,75.555,75.4657,75.5282,301815.0
2021-11-24 11:30:00,84.58,84.63,84.58,84.61,238180.0,75.5282,75.5728,75.5282,75.555,238180.0
2021-11-24 12:00:00,84.61,84.64,84.59,84.6,272989.0,75.555,75.5817,75.5371,75.546,272989.0
2021-11-24 12:30:00,84.61,84.63,84.59,84.61,166863.0,75.555,75.5728,75.5371,75.555,166863.0
2021-11-24 13:00:00,84.61,84.64,84.59,84.62,172684.0,75.555,75.5817,75.5371,75.5639,172684.0
2021-11-24 13:30:00,84.62,84.62,84.59,84.59,198002.0,75.5639,75.5639,75.5371,75.5371,198002.0
2021-11-24 14:00:00,84.59,84.61,84.56,84.59,347008.0,75.5371,75.555,75.5103,75.5371,347008.0
2021-11-24 14:30:00,84.59,84.65,84.58,84.63,338458.0,75.5371,75.5907,75.5282,75.5728,338458.0
2021-11-24 15:00:00,84.63,84.68,84.62,84.66,305711.0,75.5728,75.6175,75.5639,75.5996,305711.0
2021-11-24 15:30:00,84.66,84.69,84.66,84.68,388918.0,75.5996,75.6264,75.5996,75.6175,388918.0
2021-11-26 09:30:00,85.09,85.15,85.04,85.15,377526.0,75.9836,76.0372,75.9389,76.0372,377526.0
2021-11-26 10:00:00,85.15,85.23,85.13,85.17,544155.0,76.0372,76.1086,76.0193,76.055,544155.0
2021-11-26 10:30:00,85.17,85.28,85.17,85.23,392627.0,76.055,76.1533,76.055,76.1086,392627.0
2021-11-26 11:00:00,85.23,85.32,85.22,85.27,671784.0,76.1086,76.189,76.0997,76.1443,671784.0
2021-11-26 11:30:00,85.28,85.28,85.22,85.23,665044.0,76.1533,76.1533,76.0997,76.1086,665044.0
2021-11-26 12:00:00,85.23,85.25,85.2,85.24,560474.0,76.1086,76.1265,76.0818,76.1175,560474.0
2021-11-26 12:30:00,85.24,85.3,85.21,85.29,636598.0,76.1175,76.1711,76.0907,76.1622,636598.0
2021-11-29 09:30:00,84.99,85.07,84.97,85.05,567948.0,75.8943,75.9657,75.8764,75.9479,567948.0
2021-11-29 10:00:00,85.05,85.16,85.04,85.15,386103.0,75.9479,76.0461,75.9389,76.0372,386103.0
2021-11-29 10:30:00,85.15,85.23,85.14,85.22,268501.0,76.0372,76.1086,76.0282,76.0997,268501.0
2021-11-29 11:00:00,85.22,85.27,85.18,85.27,423044.0,76.0997,76.1443,76.064,76.1443,423044.0
2021-11-29 11:30:00,85.27,85.28,85.24,85.26,230074.0,76.1443,76.1533,76.1175,76.1354,230074.0
2021-11-29 12:00:00,85.25,85.28,85.19,85.21,347172.0,76.1265,76.1533,76.0729,76.0907,347172.0
2021-11-29 12:30:00,85.2,85.22,85.19,85.2,296002.0,76.0818,76.0997,76.0729,76.0818,296002.0
2021-11-29 13:00:00,85.2,85.25,85.2,85.25,353384.0,76.0818,76.1265,76.0818,76.1265,353384.0
2021-11-29 13:30:00,85.25,85.25,85.21,85.22,249109.0,76.1265,76.1265,76.0907,76.0997,249109.0
2021-11-29 14:00:00,85.22,85.22,85.18,85.21,381505.0,76.0997,76.0997,76.064,76.0907,381505.0
2021-11-29 14:30:00,85.2,85.23,85.19,85.21,548570.0,76.0818,76.1086,76.0729,76.0907,548570.0
2021-11-29 15:00:00,85.21,85.28,85.2,85.27,562966.0,76.0907,76.1533,76.0818,76.1443,562966.0
2021-11-29 15:30:00,85.27,85.29,85.24,85.26,909166.0,76.1443,76.1622,76.1175,76.1354,909166.0
2021-11-30 09:30:00,85.49,85.6,85.48,85.56,817206.0,76.3408,76.439,76.3318,76.4033,817206.0
2021-11-30 10:00:00,85.56,85.7,85.55,85.64,728483.0,76.4033,76.5283,76.3944,76.4747,728483.0
2021-11-30 10:30:00,85.64,85.67,85.24,85.37,1649279.0,76.4747,76.5015,76.1175,76.2336,1649279.0
2021-11-30 11:00:00,85.36,85.43,85.35,85.38,1265981.0,76.2247,76.2872,76.2158,76.2426,1265981.0
2021-11-30 11:30:00,85.38,85.5,85.37,85.44,715375.0,76.2426,76.3497,76.2336,76.2961,715375.0
2021-11-30 12:00:00,85.45,85.5,85.4,85.41,634889.0,76.3051,76.3497,76.2604,76.2693,634889.0
2021-11-30 12:30:00,85.41,85.44,85.38,85.42,930041.0,76.2693,76.2961,76.2426,76.2783,930041.0
2021-11-30 13:00:00,85.43,85.47,85.42,85.45,359264.0,76.2872,76.3229,76.2783,76.3051,359264.0
2021-11-30 13:30:00,85.45,85.46,85.41,85.44,375521.0,76.3051,76.314,76.2693,76.2961,375521.0
2021-11-30 14:00:00,85.44,85.48,85.43,85.47,488463.0,76.2961,76.3318,76.2872,76.3229,488463.0
2021-11-30 14:30:00,85.47,85.48,85.42,85.46,333167.0,76.3229,76.3318,76.2783,76.314,333167.0
2021-11-30 15:00:00,85.47,85.49,85.42,85.48,482928.0,76.3229,76.3408,76.2783,76.3318,482928.0
2021-11-30 15:30:00,85.49,85.49,85.41,85.43,589947.0,76.3408,76.3408,76.2693,76.2872,589947.0
2021-12-01 09:30:00,85.16,85.19,85.13,85.14,514213.0,76.1663,76.1932,76.1395,76.1484,514213.0
2021-12-01 10:00:00,85.14,85.17,85.06,85.13,1224082.0,76.1484,76.1753,76.0769,76.1395,1224082.0
2021-12-01 10:30:00,85.13,85.15,85.06,85.09,741940.0,76.1395,76.1574,76.0769,76.1037,741940.0
2021-12-01 11:00:00,85.09,85.17,85.07,85.16,655226.0,76.1037,76.1753,76.0858,76.1663,655226.0
2021-12-01 11:30:00,85.16,85.24,85.15,85.22,632142.0,76.1663,76.2379,76.1574,76.22,632142.0
2021-12-01 12:00:00,85.22,85.24,85.18,85.2,362923.0,76.22,76.2379,76.1842,76.2021,362923.0
2021-12-01 12:30:00,85.2,85.28,85.17,85.24,333216.0,76.2021,76.2737,76.1753,76.2379,333216.0
2021-12-01 13:00:00,85.25,85.3,85.23,85.26,321275.0,76.2468,76.2915,76.2289,76.2558,321275.0
2021-12-01 13:30:00,85.27,85.32,85.25,85.28,293267.0,76.2647,76.3094,76.2468,76.2737,293267.0
2021-12-01 14:00:00,85.28,85.31,85.24,85.27,450550.0,76.2737,76.3005,76.2379,76.2647,450550.0
2021-12-01 14:30:00,85.27,85.31,85.22,85.31,405810.0,76.2647,76.3005,76.22,76.3005,405810.0
2021-12-01 15:00:00,85.3,85.35,85.29,85.32,347336.0,76.2915,76.3363,76.2826,76.3094,347336.0
2021-12-01 15:30:00,85.32,85.36,85.29,85.34,1218458.0,76.3094,76.3452,76.2826,76.3273,1218458.0
2021-12-02 09:30:00,85.42,85.45,85.28,85.3,1773972.0,76.3989,76.4257,76.2737,76.2915,1773972.0
2021-12-02 10:00:00,85.3,85.36,85.28,85.31,656404.0,76.2915,76.3452,76.2737,76.3005,656404.0
2021-12-02 10:30:00,85.31,85.35,85.28,85.29,683181.0,76.3005,76.3363,76.2737,76.2826,683181.0
2021-12-02 11:00:00,85.29,85.31,85.24,85.29,730142.0,76.2826,76.3005,76.2379,76.2826,730142.0
2021-12-02 11:30:00,85.28,85.34,85.23,85.24,672169.0,76.2737,76.3273,76.2289,76.2379,672169.0
2021-12-02 12:00:00,85.24,85.25,85.19,85.2,225932.0,76.2379,76.2468,76.1932,76.2021,225932.0
2021-12-02 12:30:00,85.2,85.24,85.19,85.23,316223.0,76.2021,76.2379,76.1932,76.2289,316223.0
2021-12-02 13:00:00,85.23,85.26,85.22,85.25,611138.0,76.2289,76.2558,76.22,76.2468,611138.0
2021-12-02 13:30:00,85.25,85.26,85.22,85.23,333820.0,76.2468,76.2558,76.22,76.2289,333820.0
2021-12-02 14:00:00,85.23,85.25,85.21,85.24,247833.0,76.2289,76.2468,76.211,76.2379,247833.0
2021-12-02 14:30:00,85.24,85.29,85.23,85.29,549311.0,76.2379,76.2826,76.2289,76.2826,549311.0
2021-12-02 15:00:00,85.29,85.33,85.28,85.33,547593.0,76.2826,76.3184,76.2737,76.3184,547593.0
2021-12-02 15:30:00,85.33,85.37,85.3,85.34,682756.0,76.3184,76.3541,76.2915,76.3273,682756.0
2021-12-03 09:30:00,85.26,85.35,85.24,85.31,547009.0,76.2558,76.3363,76.2379,76.3005,547009.0
2021-12-03 10:00:00,85.3,85.4,85.26,85.35,691464.0,76.2915,76.381,76.2558,76.3363,691464.0
2021-12-03 10:30:00,85.35,85.47,85.35,85.44,470692.0,76.3363,76.4436,76.3363,76.4168,470692.0
2021-12-03 11:00:00,85.44,85.62,85.42,85.56,591319.0,76.4168,76.5777,76.3989,76.5241,591319.0
2021-12-03 11:30:00,85.56,85.65,85.55,85.64,569241.0,76.5241,76.6046,76.5151,76.5956,569241.0
2021-12-03 12:00:00,85.64,85.66,85.56,85.56,503107.0,76.5956,76.6135,76.5241,76.5241,503107.0
2021-12-03 12:30:00,85.57,85.68,85.56,85.67,660992.0,76.533,76.6314,76.5241,76.6225,660992.0
2021-12-03 13:00:00,85.67,85.72,85.63,85.7,389692.0,76.6225,76.6672,76.5867,76.6493,389692.0
2021-12-03 13:30:00,85.71,85.76,85.71,85.73,292591.0,76.6582,76.703,76.6582,76.6761,292591.0
2021-12-03 14:00:00,85.73,85.76,85.71,85.74,357977.0,76.6761,76.703,76.6582,76.6851,357977.0
2021-12-03 14:30:00,85.75,85.8,85.74,85.8,396794.0,76.694,76.7387,76.6851,76.7387,396794.0
2021-12-03 15:00:00,85.79,85.83,85.74,85.77,712891.0,76.7298,76.7656,76.6851,76.7119,712891.0
2021-12-03 15:30:00,85.76,85.77,85.66,85.7,735986.0,76.703,76.7119,76.6135,76.6493,735986.0
2021-12-06 09:30:00,85.69,85.71,85.64,85.66,665325.0,76.6404,76.6582,76.5956,76.6135,665325.0
2021-12-06 10:00:00,85.65,85.68,85.62,85.65,541831.0,76.6046,76.6314,76.5777,76.6046,541831.0
2021-12-06 10:30:00,85.64,85.66,85.58,85.59,487636.0,76.5956,76.6135,76.542,76.5509,487636.0
2021-12-06 11:00:00,85.6,85.62,85.57,85.58,595084.0,76.5599,76.5777,76.533,76.542,595084.0
2021-12-06 11:30:00,85.58,85.62,85.56,85.59,516609.0,76.542,76.5777,76.5241,76.5509,516609.0
2021-12-06 12:00:00,85.6,85.6,85.52,85.53,274214.0,76.5599,76.5599,76.4883,76.4972,274214.0
2021-12-06 12:30:00,85.52,85.53,85.46,85.48,790754.0,76.4883,76.4972,76.4346,76.4525,790754.0
2021-12-06 13:00:00,85.48,85.49,85.42,85.45,390577.0,76.4525,76.4615,76.3989,76.4257,390577.0
2021-12-06 13:30:00,85.45,85.47,85.42,85.44,379717.0,76.4257,76.4436,76.3989,76.4168,379717.0
2021-12-06 14:00:00,85.45,85.46,85.42,85.43,350108.0,76.4257,76.4346,76.3989,76.4078,350108.0
2021-12-06 14:30:00,85.43,85.46,85.41,85.42,450451.0,76.4078,76.4346,76.3899,76.3989,450451.0
2021-12-06 15:00:00,85.42,85.45,85.41,85.45,443515.0,76.3989,76.4257,76.3899,76.4257,443515.0
2021-12-06 15:30:00,85.45,85.48,85.42,85.45,705301.0,76.4257,76.4525,76.3989,76.4257,705301.0
2021-12-07 09:30:00,85.32,85.44,85.31,85.39,581851.0,76.3094,76.4168,76.3005,76.372,581851.0
2021-12-07 10:00:00,85.39,85.44,85.38,85.41,324161.0,76.372,76.4168,76.3631,76.3899,324161.0
2021-12-07 10:30:00,85.4,85.45,85.37,85.37,355156.0,76.381,76.4257,76.3541,76.3541,355156.0
2021-12-07 11:00:00,85.37,85.42,85.36,85.42,219698.0,76.3541,76.3989,76.3452,76.3989,219698.0
2021-12-07 11:30:00,85.42,85.43,85.38,85.39,214684.0,76.3989,76.4078,76.3631,76.372,214684.0
2021-12-07 12:00:00,85.38,85.41,85.38,85.39,234938.0,76.3631,76.3899,76.3631,76.372,234938.0
2021-12-07 12:30:00,85.39,85.39,85.32,85.33,290226.0,76.372,76.372,76.3094,76.3184,290226.0
2021-12-07 13:00:00,85.34,85.39,85.33,85.37,243873.0,76.3273,76.372,76.3184,76.3541,243873.0
2021-12-07 13:30:00,85.37,85.37,85.31,85.31,446714.0,76.3541,76.3541,76.3005,76.3005,446714.0
2021-12-07 14:00:00,85.32,85.33,85.3,85.32,350174.0,76.3094,76.3184,76.2915,76.3094,350174.0
2021-12-07 14:30:00,85.32,85.33,85.26,85.28,249355.0,76.3094,76.3184,76.2558,76.2737,249355.0
2021-12-07 15:00:00,85.29,85.3,85.25,85.27,231441.0,76.2826,76.2915,76.2468,76.2647,231441.0
2021-12-07 15:30:00,85.27,85.31,85.25,85.27,783314.0,76.2647,76.3005,76.2468,76.2647,783314.0
2021-12-08 09:30:00,85.18,85.2,85.13,85.14,766814.0,76.1842,76.2021,76.1395,76.1484,766814.0
2021-12-08 10:00:00,85.14,85.16,85.06,85.09,781906.0,76.1484,76.1663,76.0769,76.1037,781906.0
2021-12-08 10:30:00,85.09,85.12,85.03,85.04,643663.0,76.1037,76.1305,76.0501,76.059,643663.0
2021-12-08 11:00:00,85.04,85.04,84.96,85.0,361131.0,76.059,76.059,75.9874,76.0232,361131.0
2021-12-08 11:30:00,85.01,85.02,84.95,84.99,486787.0,76.0322,76.0411,75.9785,76.0143,486787.0
2021-12-08 12:00:00,84.99,85.02,84.97,85.01,293307.0,76.0143,76.0411,75.9964,76.0322,293307.0
2021-12-08 12:30:00,85.01,85.07,85.0,85.06,369566.0,76.0322,76.0858,76.0232,76.0769,369566.0
2021-12-08 13:00:00,85.07,85.11,85.04,85.05,777763.0,76.0858,76.1216,76.059,76.0679,777763.0
2021-12-08 13:30:00,85.05,85.07,85.03,85.05,363031.0,76.0679,76.0858,76.0501,76.0679,363031.0
2021-12-08 14:00:00,85.04,85.09,85.03,85.08,428950.0,76.059,76.1037,76.0501,76.0948,428950.0
2021-12-08 14:30:00,85.08,85.09,85.03,85.06,595298.0,76.0948,76.1037,76.0501,76.0769,595298.0
2021-12-08 15:00:00,85.06,85.08,85.02,85.08,974172.0,76.0769,76.0948,76.0411,76.0948,974172.0
2021-12-08 15:30:00,85.08,85.08,85.01,85.02,626550.0,76.0948,76.0948,76.0322,76.0411,626550.0
2021-12-09 09:30:00,85.08,85.15,85.05,85.15,750918.0,76.0948,76.1574,76.0679,76.1574,750918.0
2021-12-09 10:00:00,85.14,85.15,85.09,85.12,514318.0,76.1484,76.1574,76.1037,76.1305,514318.0
2021-12-09 10:30:00,85.13,85.18,85.13,85.17,664783.0,76.1395,76.1842,76.1395,76.1753,664783.0
2021-12-09 11:00:00,85.16,85.18,85.1,85.12,942870.0,76.1663,76.1842,76.1127,76.1305,942870.0
2021-12-09 11:30:00,85.11,85.13,85.09,85.11,1055602.0,76.1216,76.1395,76.1037,76.1216,1055602.0
2021-12-09 12:00:00,85.11,85.12,85.09,85.11,393395.0,76.1216,76.1305,76.1037,76.1216,393395.0
2021-12-09 12:30:00,85.11,85.16,85.1,85.1,529928.0,76.1216,76.1663,76.1127,76.1127,529928.0
2021-12-09 13:00:00,85.1,85.13,84.97,85.04,745130.0,76.1127,76.1395,75.9964,76.059,745130.0
2021-12-09 13:30:00,85.04,85.09,85.01,85.08,333105.0,76.059,76.1037,76.0322,76.0948,333105.0
2021-12-09 14:00:00,85.08,85.08,85.04,85.06,364212.0,76.0948,76.0948,76.059,76.0769,364212.0
2021-12-09 14:30:00,85.05,85.08,85.04,85.06,276761.0,76.0679,76.0948,76.059,76.0769,276761.0
2021-12-09 15:00:00,85.06,85.09,85.06,85.06,663220.0,76.0769,76.1037,76.0769,76.0769,663220.0
2021-12-09 15:30:00,85.06,85.07,85.02,85.04,497487.0,76.0769,76.0858,76.0411,76.059,497487.0
2021-12-10 09:30:00,85.16,85.22,85.11,85.2,541859.0,76.1663,76.22,76.1216,76.2021,541859.0
2021-12-10 10:00:00,85.2,85.24,85.16,85.19,441852.0,76.2021,76.2379,76.1663,76.1932,441852.0
2021-12-10 10:30:00,85.19,85.25,85.18,85.2,297647.0,76.1932,76.2468,76.1842,76.2021,297647.0
2021-12-10 11:00:00,85.21,85.27,85.19,85.24,381514.0,76.211,76.2647,76.1932,76.2379,381514.0
2021-12-10 11:30:00,85.24,85.26,85.18,85.19,313965.0,76.2379,76.2558,76.1842,76.1932,313965.0
2021-12-10 12:00:00,85.19,85.22,85.18,85.19,462156.0,76.1932,76.22,76.1842,76.1932,462156.0
2021-12-10 12:30:00,85.19,85.2,85.13,85.15,306915.0,76.1932,76.2021,76.1395,76.1574,306915.0
2021-12-10 13:00:00,85.14,85.16,85.11,85.14,329113.0,76.1484,76.1663,76.1216,76.1484,329113.0
2021-12-10 13:30:00,85.14,85.15,85.1,85.11,274742.0,76.1484,76.1574,76.1127,76.1216,274742.0
2021-12-10 14:00:00,85.11,85.12,85.06,85.06,223481.0,76.1216,76.1305,76.0769,76.0769,223481.0
2021-12-10 14:30:00,85.06,85.08,85.05,85.06,611723.0,76.0769,76.0948,76.0679,76.0769,611723.0
2021-12-10 15:00:00,85.06,85.08,85.05,85.08,293153.0,76.0769,76.0948,76.0679,76.0948,293153.0
2021-12-10 15:30:00,85.07,85.09,85.06,85.08,358113.0,76.0858,76.1037,76.0769,76.0948,358113.0
2021-12-13 09:30:00,85.25,85.3,85.23,85.3,550017.0,76.2468,76.2915,76.2289,76.2915,550017.0
2021-12-13 10:00:00,85.3,85.31,85.28,85.31,375735.0,76.2915,76.3005,76.2737,76.3005,375735.0
2021-12-13 10:30:00,85.31,85.34,85.3,85.34,305657.0,76.3005,76.3273,76.2915,76.3273,305657.0
2021-12-13 11:00:00,85.34,85.39,85.32,85.37,196730.0,76.3273,76.372,76.3094,76.3541,196730.0
2021-12-13 11:30:00,85.38,85.43,85.37,85.4,243644.0,76.3631,76.4078,76.3541,76.381,243644.0
2021-12-13 12:00:00,85.4,85.43,85.35,85.36,169913.0,76.381,76.4078,76.3363,76.3452,169913.0
2021-12-13 12:30:00,85.36,85.39,85.35,85.38,308992.0,76.3452,76.372,76.3363,76.3631,308992.0
2021-12-13 13:00:00,85.38,85.38,85.35,85.36,315681.0,76.3631,76.3631,76.3363,76.3452,315681.0
2021-12-13 13:30:00,85.36,85.37,85.34,85.34,229859.0,76.3452,76.3541,76.3273,76.3273,229859.0
2021-12-13 14:00:00,85.34,85.35,85.32,85.34,295644.0,76.3273,76.3363,76.3094,76.3273,295644.0
2021-12-13 14:30:00,85.34,85.37,85.34,85.36,342297.0,76.3273,76.3541,76.3273,76.3452,342297.0
2021-12-13 15:00:00,85.36,85.37,85.35,85.37,233372.0,76.3452,76.3541,76.3363,76.3541,233372.0
2021-12-13 15:30:00,85.37,85.37,85.34,85.35,406910.0,76.3541,76.3541,76.3273,76.3363,406910.0
2021-12-14 09:30:00,85.25,85.25,85.11,85.14,736963.0,76.2468,76.2468,76.1216,76.1484,736963.0
2021-12-14 10:00:00,85.14,85.14,85.08,85.09,713307.0,76.1484,76.1484,76.0948,76.1037,713307.0
2021-12-14 10:30:00,85.09,85.2,85.09,85.18,322296.0,76.1037,76.2021,76.1037,76.1842,322296.0
2021-12-14 11:00:00,85.19,85.3,85.19,85.25,403699.0,76.1932,76.2915,76.1932,76.2468,403699.0
2021-12-14 11:30:00,85.24,85.27,85.21,85.26,257240.0,76.2379,76.2647,76.211,76.2558,257240.0
2021-12-14 12:00:00,85.28,85.28,85.22,85.23,294255.0,76.2737,76.2737,76.22,76.2289,294255.0
2021-12-14 12:30:00,85.23,85.25,85.21,85.23,192860.0,76.2289,76.2468,76.211,76.2289,192860.0
2021-12-14 13:00:00,85.23,85.24,85.19,85.22,216722.0,76.2289,76.2379,76.1932,76.22,216722.0
2021-12-14 13:30:00,85.22,85.23,85.2,85.21,183563.0,76.22,76.2289,76.2021,76.211,183563.0
2021-12-14 14:00:00,85.2,85.21,85.19,85.2,265451.0,76.2021,76.211,76.1932,76.2021,265451.0
2021-12-14 14:30:00,85.2,85.24,85.19,85.23,272035.0,76.2021,76.2379,76.1932,76.2289,272035.0
2021-12-14 15:00:00,85.23,85.25,85.21,85.23,371373.0,76.2289,76.2468,76.211,76.2289,371373.0
2021-12-14 15:30:00,85.23,85.24,85.2,85.21,502265.0,76.2289,76.2379,76.2021,76.211,502265.0
2021-12-15 09:30:00,85.04,85.17,85.04,85.15,370318.0,76.059,76.1753,76.059,76.1574,370318.0
2021-12-15 10:00:00,85.14,85.2,85.13,85.19,540192.0,76.1484,76.2021,76.1395,76.1932,540192.0
2021-12-15 10:30:00,85.19,85.21,85.15,85.16,433859.0,76.1932,76.211,76.1574,76.1663,433859.0
2021-12-15 11:00:00,85.16,85.21,85.15,85.17,299968.0,76.1663,76.211,76.1574,76.1753,299968.0
2021-12-15 11:30:00,85.17,85.21,85.15,85.19,260501.0,76.1753,76.211,76.1574,76.1932,260501.0
2021-12-15 12:00:00,85.18,85.2,85.15,85.16,393046.0,76.1842,76.2021,76.1574,76.1663,393046.0
2021-12-15 12:30:00,85.16,85.17,85.13,85.14,233855.0,76.1663,76.1753,76.1395,76.1484,233855.0
2021-12-15 13:00:00,85.14,85.15,85.12,85.13,304103.0,76.1484,76.1574,76.1305,76.1395,304103.0
2021-12-15 13:30:00,85.12,85.17,85.1,85.17,351476.0,76.1305,76.1753,76.1127,76.1753,351476.0
2021-12-15 14:00:00,85.11,85.13,85.0,85.08,543957.0,76.1216,76.1395,76.0232,76.0948,543957.0
2021-12-15 14:30:00,85.08,85.13,84.97,85.09,623806.0,76.0948,76.1395,75.9964,76.1037,623806.0
2021-12-15 15:00:00,85.09,85.11,85.02,85.1,461359.0,76.1037,76.1216,76.0411,76.1127,461359.0
2021-12-15 15:30:00,85.1,85.17,85.07,85.1,915177.0,76.1127,76.1753,76.0858,76.1127,915177.0
2021-12-16 09:30:00,85.15,85.3,85.15,85.3,632690.0,76.1574,76.2915,76.1574,76.2915,632690.0
2021-12-16 10:00:00,85.29,85.32,85.24,85.31,538546.0,76.2826,76.3094,76.2379,76.3005,538546.0
2021-12-16 10:30:00,85.31,85.32,85.22,85.23,523804.0,76.3005,76.3094,76.22,76.2289,523804.0
2021-12-16 11:00:00,85.23,85.28,85.18,85.2,487769.0,76.2289,76.2737,76.1842,76.2021,487769.0
2021-12-16 11:30:00,85.2,85.23,85.18,85.21,599905.0,76.2021,76.2289,76.1842,76.211,599905.0
2021-12-16 12:00:00,85.21,85.26,85.19,85.25,575925.0,76.211,76.2558,76.1932,76.2468,575925.0
2021-12-16 12:30:00,85.25,85.28,85.24,85.27,460647.0,76.2468,76.2737,76.2379,76.2647,460647.0
2021-12-16 13:00:00,85.27,85.28,85.24,85.26,370245.0,76.2647,76.2737,76.2379,76.2558,370245.0
2021-12-16 13:30:00,85.26,85.27,85.22,85.26,250463.0,76.2558,76.2647,76.22,76.2558,250463.0
2021-12-16 14:00:00,85.26,85.26,85.22,85.23,271507.0,76.2558,76.2558,76.22,76.2289,271507.0
2021-12-16 14:30:00,85.24,85.28,85.23,85.25,363499.0,76.2379,76.2737,76.2289,76.2468,363499.0
2021-12-16 15:00:00,85.25,85.28,85.21,85.21,276454.0,76.2468,76.2737,76.211,76.211,276454.0
2021-12-16 15:30:00,85.21,85.23,85.19,85.22,435021.0,76.211,76.2289,76.1932,76.22,435021.0
2021-12-17 09:30:00,85.34,85.45,85.34,85.43,488545.0,76.3273,76.4257,76.3273,76.4078,488545.0
2021-12-17 10:00:00,85.44,85.46,85.41,85.45,414402.0,76.4168,76.4346,76.3899,76.4257,414402.0
2021-12-17 10:30:00,85.45,85.45,85.38,85.39,328978.0,76.4257,76.4257,76.3631,76.372,328978.0
2021-12-17 11:00:00,85.38,85.42,85.37,85.4,395868.0,76.3631,76.3989,76.3541,76.381,395868.0
2021-12-17 11:30:00,85.4,85.48,85.38,85.46,277549.0,76.381,76.4525,76.3631,76.4346,277549.0
2021-12-17 12:00:00,85.47,85.48,85.43,85.44,270606.0,76.4436,76.4525,76.4078,76.4168,270606.0
2021-12-17 12:30:00,85.44,85.45,85.42,85.42,230200.0,76.4168,76.4257,76.3989,76.3989,230200.0
2021-12-17 13:00:00,85.42,85.43,85.4,85.41,161099.0,76.3989,76.4078,76.381,76.3899,161099.0
2021-12-17 13:30:00,85.42,85.42,85.32,85.35,364248.0,76.3989,76.3989,76.3094,76.3363,364248.0
2021-12-17 14:00:00,85.35,85.39,85.35,85.38,259407.0,76.3363,76.372,76.3363,76.3631,259407.0
2021-12-17 14:30:00,85.38,85.39,85.36,85.38,274543.0,76.3631,76.372,76.3452,76.3631,274543.0
2021-12-17 15:00:00,85.39,85.39,85.35,85.36,221309.0,76.372,76.372,76.3363,76.3452,221309.0
2021-12-17 15:30:00,85.36,85.38,85.35,85.37,303457.0,76.3452,76.3631,76.3363,76.3541,303457.0
2021-12-20 09:30:00,85.38,85.43,85.32,85.33,527291.0,76.3631,76.4078,76.3094,76.3184,527291.0
2021-12-20 10:00:00,85.34,85.39,85.34,85.38,603171.0,76.3273,76.372,76.3273,76.3631,603171.0
2021-12-20 10:30:00,85.38,85.42,85.36,85.4,319926.0,76.3631,76.3989,76.3452,76.381,319926.0
2021-12-20 11:00:00,85.4,85.42,85.33,85.34,407887.0,76.381,76.3989,76.3184,76.3273,407887.0
2021-12-20 11:30:00,85.33,85.38,85.32,85.34,253402.0,76.3184,76.3631,76.3094,76.3273,253402.0
2021-12-20 12:00:00,85.34,85.36,85.27,85.29,440631.0,76.3273,76.3452,76.2647,76.2826,440631.0
2021-12-20 12:30:00,85.28,85.31,85.28,85.3,291785.0,76.2737,76.3005,76.2737,76.2915,291785.0
2021-12-20 13:00:00,85.3,85.32,85.29,85.3,186684.0,76.2915,76.3094,76.2826,76.2915,186684.0
2021-12-20 13:30:00,85.3,85.31,85.26,85.27,304396.0,76.2915,76.3005,76.2558,76.2647,304396.0
2021-12-20 14:00:00,85.27,85.28,85.23,85.27,319809.0,76.2647,76.2737,76.2289,76.2647,319809.0
2021-12-20 14:30:00,85.27,85.28,85.22,85.22,616380.0,76.2647,76.2737,76.22,76.22,616380.0
2021-12-20 15:00:00,85.22,85.24,85.2,85.23,1357093.0,76.22,76.2379,76.2021,76.2289,1357093.0
2021-12-20 15:30:00,85.23,85.25,85.21,85.24,701365.0,76.2289,76.2468,76.211,76.2379,701365.0
2021-12-21 09:30:00,85.19,85.19,85.0,85.03,570695.0,76.1932,76.1932,76.0232,76.0501,570695.0
2021-12-21 10:00:00,85.02,85.03,84.97,85.0,379546.0,76.0411,76.0501,75.9964,76.0232,379546.0
2021-12-21 10:30:00,85.0,85.02,84.97,84.98,501320.0,76.0232,76.0411,75.9964,76.0053,501320.0
2021-12-21 11:00:00,84.98,84.99,84.96,84.97,406357.0,76.0053,76.0143,75.9874,75.9964,406357.0
2021-12-21 11:30:00,84.97,84.99,84.95,84.98,263366.0,75.9964,76.0143,75.9785,76.0053,263366.0
2021-12-21 12:00:00,84.98,84.99,84.96,84.96,324887.0,76.0053,76.0143,75.9874,75.9874,324887.0
2021-12-21 12:30:00,84.97,84.97,84.95,84.95,402003.0,75.9964,75.9964,75.9785,75.9785,402003.0
2021-12-21 13:00:00,84.96,85.09,84.95,85.08,711771.0,75.9874,76.1037,75.9785,76.0948,711771.0
2021-12-21 13:30:00,85.09,85.09,85.04,85.06,277606.0,76.1037,76.1037,76.059,76.0769,277606.0
2021-12-21 14:00:00,85.06,85.07,85.02,85.05,339768.0,76.0769,76.0858,76.0411,76.0679,339768.0
2021-12-21 14:30:00,85.05,85.07,85.03,85.06,471057.0,76.0679,76.0858,76.0501,76.0769,471057.0
2021-12-21 15:00:00,85.06,85.11,85.05,85.11,513688.0,76.0769,76.1216,76.0679,76.1216,513688.0
2021-12-21 15:30:00,85.11,85.14,85.08,85.14,673208.0,76.1216,76.1484,76.0948,76.1484,673208.0
2021-12-22 09:30:00,85.22,85.23,85.14,85.16,362872.0,76.22,76.2289,76.1484,76.1663,362872.0
2021-12-22 10:00:00,85.16,85.17,85.11,85.14,294844.0,76.1663,76.1753,76.1216,76.1484,294844.0
2021-12-22 10:30:00,85.14,85.16,85.09,85.16,329050.0,76.1484,76.1663,76.1037,76.1663,329050.0
2021-12-22 11:00:00,85.16,85.21,85.15,85.2,285439.0,76.1663,76.211,76.1574,76.2021,285439.0
2021-12-22 11:30:00,85.2,85.21,85.16,85.2,219396.0,76.2021,76.211,76.1663,76.2021,219396.0
2021-12-22 12:00:00,85.2,85.2,85.15,85.18,272403.0,76.2021,76.2021,76.1574,76.1842,272403.0
2021-12-22 12:30:00,85.17,85.2,85.17,85.2,289703.0,76.1753,76.2021,76.1753,76.2021,289703.0
2021-12-22 13:00:00,85.2,85.21,85.16,85.17,193221.0,76.2021,76.211,76.1663,76.1753,193221.0
2021-12-22 13:30:00,85.17,85.2,85.16,85.18,783569.0,76.1753,76.2021,76.1663,76.1842,783569.0
2021-12-22 14:00:00,85.19,85.21,85.18,85.2,430612.0,76.1932,76.211,76.1842,76.2021,430612.0
2021-12-22 14:30:00,85.2,85.21,85.17,85.2,355823.0,76.2021,76.211,76.1753,76.2021,355823.0
2021-12-22 15:00:00,85.2,85.2,85.18,85.18,455267.0,76.2021,76.2021,76.1842,76.1842,455267.0
2021-12-22 15:30:00,85.19,85.22,85.18,85.22,454831.0,76.1932,76.22,76.1842,76.22,454831.0
2021-12-23 09:30:00,84.93,84.93,84.77,84.78,612189.0,76.2031,76.2031,76.0596,76.0686,612189.0
2021-12-23 10:00:00,84.8,84.81,84.74,84.79,632495.0,76.0865,76.0955,76.0327,76.0775,632495.0
2021-12-23 10:30:00,84.79,84.79,84.76,84.78,393436.0,76.0775,76.0775,76.0506,76.0686,393436.0
2021-12-23 11:00:00,84.77,84.85,84.77,84.84,340506.0,76.0596,76.1314,76.0596,76.1224,340506.0
2021-12-23 11:30:00,84.83,84.85,84.82,84.83,220323.0,76.1134,76.1314,76.1044,76.1134,220323.0
2021-12-23 12:00:00,84.83,84.84,84.82,84.82,175360.0,76.1134,76.1224,76.1044,76.1044,175360.0
2021-12-23 12:30:00,84.83,84.83,84.81,84.81,190589.0,76.1134,76.1134,76.0955,76.0955,190589.0
2021-12-23 13:00:00,84.81,84.82,84.8,84.81,226303.0,76.0955,76.1044,76.0865,76.0955,226303.0
2021-12-23 13:30:00,84.81,84.83,84.8,84.81,190663.0,76.0955,76.1134,76.0865,76.0955,190663.0
2021-12-23 14:00:00,84.81,84.82,84.8,84.81,412602.0,76.0955,76.1044,76.0865,76.0955,412602.0
2021-12-23 14:30:00,84.81,84.82,84.81,84.81,172159.0,76.0955,76.1044,76.0955,76.0955,172159.0
2021-12-23 15:00:00,84.82,84.83,84.82,84.83,215934.0,76.1044,76.1134,76.1044,76.1134,215934.0
2021-12-23 15:30:00,84.82,84.85,84.82,84.83,329609.0,76.1044,76.1314,76.1044,76.1134,329609.0
2021-12-27 09:30:00,84.84,84.87,84.8,84.86,569195.0,76.1224,76.1493,76.0865,76.1403,569195.0
2021-12-27 10:00:00,84.86,84.88,84.83,84.87,466951.0,76.1403,76.1583,76.1134,76.1493,466951.0
2021-12-27 10:30:00,84.87,84.89,84.86,84.89,363755.0,76.1493,76.1673,76.1403,76.1673,363755.0
2021-12-27 11:00:00,84.89,84.92,84.87,84.92,321964.0,76.1673,76.1942,76.1493,76.1942,321964.0
2021-12-27 11:30:00,84.92,84.93,84.9,84.91,245867.0,76.1942,76.2031,76.1762,76.1852,245867.0
2021-12-27 12:00:00,84.91,84.91,84.89,84.9,159376.0,76.1852,76.1852,76.1673,76.1762,159376.0
2021-12-27 12:30:00,84.89,84.92,84.89,84.91,239391.0,76.1673,76.1942,76.1673,76.1852,239391.0
2021-12-27 13:00:00,84.91,84.93,84.9,84.93,258986.0,76.1852,76.2031,76.1762,76.2031,258986.0
2021-12-27 13:30:00,84.92,84.93,84.87,84.88,427176.0,76.1942,76.2031,76.1493,76.1583,427176.0
2021-12-27 14:00:00,84.88,84.91,84.87,84.91,390013.0,76.1583,76.1852,76.1493,76.1852,390013.0
2021-12-27 14:30:00,84.91,84.92,84.88,84.9,289259.0,76.1852,76.1942,76.1583,76.1762,289259.0
2021-12-27 15:00:00,84.9,84.9,84.88,84.89,723453.0,76.1762,76.1762,76.1583,76.1673,723453.0
2021-12-27 15:30:00,84.89,84.89,84.87,84.88,504619.0,76.1673,76.1673,76.1493,76.1583,504619.0
2021-12-28 09:30:00,85.01,85.02,84.96,84.98,623437.0,76.2749,76.2839,76.2301,76.248,623437.0
2021-12-28 10:00:00,84.98,85.0,84.96,84.97,284819.0,76.248,76.266,76.2301,76.239,284819.0
2021-12-28 10:30:00,84.97,84.98,84.94,84.96,382882.0,76.239,76.248,76.2121,76.2301,382882.0
2021-12-28 11:00:00,84.97,84.99,84.95,84.98,508909.0,76.239,76.257,76.2211,76.248,508909.0
2021-12-28 11:30:00,84.98,84.99,84.95,84.95,288419.0,76.248,76.257,76.2211,76.2211,288419.0
2021-12-28 12:00:00,84.96,84.99,84.95,84.98,487372.0,76.2301,76.257,76.2211,76.248,487372.0
2021-12-28 12:30:00,84.98,84.99,84.92,84.93,406620.0,76.248,76.257,76.1942,76.2031,406620.0
2021-12-28 13:00:00,84.93,84.94,84.87,84.87,384667.0,76.2031,76.2121,76.1493,76.1493,384667.0
2021-12-28 13:30:00,84.88,84.89,84.81,84.84,436011.0,76.1583,76.1673,76.0955,76.1224,436011.0
2021-12-28 14:00:00,84.85,84.88,84.84,84.87,316143.0,76.1314,76.1583,76.1224,76.1493,316143.0
2021-12-28 14:30:00,84.86,84.87,84.85,84.86,203905.0,76.1403,76.1493,76.1314,76.1403,203905.0
2021-12-28 15:00:00,84.86,84.87,84.84,84.84,457284.0,76.1403,76.1493,76.1224,76.1224,457284.0
2021-12-28 15:30:00,84.84,84.87,84.83,84.85,580662.0,76.1224,76.1493,76.1134,76.1314,580662.0
2021-12-29 09:30:00,84.67,84.7,84.65,84.69,643291.0,75.9699,75.9968,75.9519,75.9878,643291.0
2021-12-29 10:00:00,84.68,84.72,84.67,84.67,866923.0,75.9788,76.0147,75.9699,75.9699,866923.0
2021-12-29 10:30:00,84.67,84.68,84.63,84.64,1032598.0,75.9699,75.9788,75.934,75.9429,1032598.0
2021-12-29 11:00:00,84.63,84.65,84.58,84.6,374009.0,75.934,75.9519,75.8891,75.9071,374009.0
2021-12-29 11:30:00,84.6,84.62,84.57,84.59,348738.0,75.9071,75.925,75.8801,75.8981,348738.0
2021-12-29 12:00:00,84.59,84.64,84.58,84.63,489366.0,75.8981,75.9429,75.8891,75.934,489366.0
2021-12-29 12:30:00,84.64,84.64,84.58,84.59,358773.0,75.9429,75.9429,75.8891,75.8981,358773.0
2021-12-29 13:00:00,84.59,84.61,84.52,84.54,851226.0,75.8981,75.916,75.8353,75.8532,851226.0
2021-12-29 13:30:00,84.54,84.61,84.54,84.6,770827.0,75.8532,75.916,75.8532,75.9071,770827.0
2021-12-29 14:00:00,84.6,84.61,84.58,84.59,378939.0,75.9071,75.916,75.8891,75.8981,378939.0
2021-12-29 14:30:00,84.59,84.62,84.59,84.62,313231.0,75.8981,75.925,75.8981,75.925,313231.0
2021-12-29 15:00:00,84.61,84.61,84.58,84.59,528689.0,75.916,75.916,75.8891,75.8981,528689.0
2021-12-29 15:30:00,84.59,84.61,84.58,84.59,539055.0,75.8981,75.916,75.8891,75.8981,539055.0
2021-12-30 09:30:00,84.69,84.7,84.59,84.59,850901.0,75.9878,75.9968,75.8981,75.8981,850901.0
2021-12-30 10:00:00,84.59,84.62,84.56,84.62,651148.0,75.8981,75.925,75.8712,75.925,651148.0
2021-12-30 10:30:00,84.61,84.65,84.6,84.63,346977.0,75.916,75.9519,75.9071,75.934,346977.0
2021-12-30 11:00:00,84.62,84.65,84.61,84.65,466789.0,75.925,75.9519,75.916,75.9519,466789.0
2021-12-30 11:30:00,84.65,84.67,84.64,84.66,260641.0,75.9519,75.9699,75.9429,75.9609,260641.0
2021-12-30 12:00:00,84.65,84.71,84.65,84.7,286340.0,75.9519,76.0058,75.9519,75.9968,286340.0
2021-12-30 12:30:00,84.7,84.72,84.68,84.7,254574.0,75.9968,76.0147,75.9788,75.9968,254574.0
2021-12-30 13:00:00,84.7,84.71,84.69,84.7,323666.0,75.9968,76.0058,75.9878,75.9968,323666.0
2021-12-30 13:30:00,84.7,84.73,84.68,84.72,499113.0,75.9968,76.0237,75.9788,76.0147,499113.0
2021-12-30 14:00:00,84.71,84.72,84.7,84.71,444371.0,76.0058,76.0147,75.9968,76.0058,444371.0
2021-12-30 14:30:00,84.7,84.74,84.69,84.73,451061.0,75.9968,76.0327,75.9878,76.0237,451061.0
2021-12-30 15:00:00,84.73,84.76,84.73,84.75,518060.0,76.0237,76.0506,76.0237,76.0416,518060.0
2021-12-30 15:30:00,84.75,84.79,84.72,84.77,770254.0,76.0416,76.0775,76.0147,76.0596,770254.0
2021-12-31 09:30:00,84.78,84.82,84.73,84.76,486449.0,76.0686,76.1044,76.0237,76.0506,486449.0
2021-12-31 10:00:00,84.76,84.82,84.74,84.8,375496.0,76.0506,76.1044,76.0327,76.0865,375496.0
2021-12-31 10:30:00,84.8,84.86,84.79,84.84,230381.0,76.0865,76.1403,76.0775,76.1224,230381.0
2021-12-31 11:00:00,84.85,84.87,84.75,84.77,595545.0,76.1314,76.1493,76.0416,76.0596,595545.0
2021-12-31 11:30:00,84.77,84.83,84.76,84.81,300164.0,76.0596,76.1134,76.0506,76.0955,300164.0
2021-12-31 12:00:00,84.81,84.89,84.8,84.88,519294.0,76.0955,76.1673,76.0865,76.1583,519294.0
2021-12-31 12:30:00,84.87,84.91,84.82,84.89,720454.0,76.1493,76.1852,76.1044,76.1673,720454.0
2021-12-31 13:00:00,84.88,84.89,84.8,84.83,488880.0,76.1583,76.1673,76.0865,76.1134,488880.0
2021-12-31 13:30:00,84.84,84.85,84.81,84.83,469692.0,76.1224,76.1314,76.0955,76.1134,469692.0
2021-12-31 14:00:00,84.83,84.84,84.79,84.8,431046.0,76.1134,76.1224,76.0775,76.0865,431046.0
2021-12-31 14:30:00,84.8,84.81,84.78,84.78,369393.0,76.0865,76.0955,76.0686,76.0686,369393.0
2021-12-31 15:00:00,84.78,84.78,84.77,84.78,388678.0,76.0686,76.0686,76.0596,76.0686,388678.0
2021-12-31 15:30:00,84.78,84.78,84.73,84.73,735565.0,76.0686,76.0686,76.0237,76.0237,735565.0
2022-01-03 09:30:00,84.44,84.44,84.33,84.34,701490.0,75.7635,75.7635,75.6648,75.6738,701490.0
2022-01-03 10:00:00,84.34,84.42,84.31,84.38,929539.0,75.6738,75.7456,75.6469,75.7097,929539.0
2022-01-03 10:30:00,84.38,84.41,84.37,84.38,405996.0,75.7097,75.7366,75.7007,75.7097,405996.0
2022-01-03 11:00:00,84.37,84.38,84.29,84.31,523915.0,75.7007,75.7097,75.6289,75.6469,523915.0
2022-01-03 11:30:00,84.31,84.34,84.28,84.3,419387.0,75.6469,75.6738,75.6199,75.6379,419387.0
2022-01-03 12:00:00,84.3,84.31,84.25,84.28,340485.0,75.6379,75.6469,75.593,75.6199,340485.0
2022-01-03 12:30:00,84.28,84.29,84.23,84.25,230208.0,75.6199,75.6289,75.5751,75.593,230208.0
2022-01-03 13:00:00,84.25,84.27,84.23,84.23,457493.0,75.593,75.611,75.5751,75.5751,457493.0
2022-01-03 13:30:00,84.23,84.26,84.23,84.25,244899.0,75.5751,75.602,75.5751,75.593,244899.0
2022-01-03 14:00:00,84.24,84.25,84.22,84.25,391585.0,75.584,75.593,75.5661,75.593,391585.0
2022-01-03 14:30:00,84.25,84.28,84.24,84.25,534486.0,75.593,75.6199,75.584,75.593,534486.0
2022-01-03 15:00:00,84.25,84.26,84.23,84.25,565317.0,75.593,75.602,75.5751,75.593,565317.0
2022-01-03 15:30:00,84.25,84.29,84.17,84.17,948796.0,75.593,75.6289,75.5212,75.5212,948796.0
2022-01-04 09:30:00,84.1,84.14,84.06,84.11,1164921.0,75.4584,75.4943,75.4225,75.4674,1164921.0
2022-01-04 10:00:00,84.11,84.16,84.05,84.11,673769.0,75.4674,75.5123,75.4136,75.4674,673769.0
2022-01-04 10:30:00,84.11,84.14,84.06,84.06,590016.0,75.4674,75.4943,75.4225,75.4225,590016.0
2022-01-04 11:00:00,84.06,84.11,84.02,84.05,687463.0,75.4225,75.4674,75.3867,75.4136,687463.0
2022-01-04 11:30:00,84.05,84.05,84.0,84.04,481392.0,75.4136,75.4136,75.3687,75.4046,481392.0
2022-01-04 12:00:00,84.04,84.04,84.01,84.03,296884.0,75.4046,75.4046,75.3777,75.3956,296884.0
2022-01-04 12:30:00,84.04,84.04,84.01,84.04,234342.0,75.4046,75.4046,75.3777,75.4046,234342.0
2022-01-04 13:00:00,84.04,84.09,84.03,84.06,519164.0,75.4046,75.4495,75.3956,75.4225,519164.0
2022-01-04 13:30:00,84.05,84.08,84.04,84.07,209507.0,75.4136,75.4405,75.4046,75.4315,209507.0
2022-01-04 14:00:00,84.08,84.11,84.07,84.09,581265.0,75.4405,75.4674,75.4315,75.4495,581265.0
2022-01-04 14:30:00,84.09,84.13,84.07,84.09,358523.0,75.4495,75.4853,75.4315,75.4495,358523.0
2022-01-04 15:00:00,84.1,84.13,84.08,84.13,433984.0,75.4584,75.4853,75.4405,75.4853,433984.0
2022-01-04 15:30:00,84.13,84.18,84.1,84.17,783673.0,75.4853,75.5302,75.4584,75.5212,783673.0
2022-01-05 09:30:00,84.21,84.21,84.16,84.17,437436.0,75.5571,75.5571,75.5123,75.5212,437436.0
2022-01-05 10:00:00,84.18,84.2,84.15,84.18,399365.0,75.5302,75.5482,75.5033,75.5302,399365.0
2022-01-05 10:30:00,84.19,84.19,84.11,84.14,823479.0,75.5392,75.5392,75.4674,75.4943,823479.0
2022-01-05 11:00:00,84.13,84.14,84.05,84.06,506884.0,75.4853,75.4943,75.4136,75.4225,506884.0
2022-01-05 11:30:00,84.06,84.08,84.02,84.06,444926.0,75.4225,75.4405,75.3867,75.4225,444926.0
2022-01-05 12:00:00,84.05,84.06,84.01,84.02,202362.0,75.4136,75.4225,75.3777,75.3867,202362.0
2022-01-05 12:30:00,84.02,84.05,84.01,84.04,592970.0,75.3867,75.4136,75.3777,75.4046,592970.0
2022-01-05 13:00:00,84.03,84.05,84.03,84.05,154154.0,75.3956,75.4136,75.3956,75.4136,154154.0
2022-01-05 13:30:00,84.04,84.06,84.01,84.02,266019.0,75.4046,75.4225,75.3777,75.3867,266019.0
2022-01-05 14:00:00,84.02,84.04,83.89,83.98,1211197.0,75.3867,75.4046,75.27,75.3508,1211197.0
2022-01-05 14:30:00,83.98,83.98,83.89,83.9,798119.0,75.3508,75.3508,75.27,75.279,798119.0
2022-01-05 15:00:00,83.9,83.93,83.87,83.89,327719.0,75.279,75.3059,75.2521,75.27,327719.0
2022-01-05 15:30:00,83.9,83.9,83.86,83.89,511156.0,75.279,75.279,75.2431,75.27,511156.0
2022-01-06 09:30:00,83.75,83.78,83.7,83.73,632583.0,75.1444,75.1713,75.0995,75.1265,632583.0
2022-01-06 10:00:00,83.74,83.78,83.68,83.74,646386.0,75.1354,75.1713,75.0816,75.1354,646386.0
2022-01-06 10:30:00,83.74,83.77,83.71,83.73,533572.0,75.1354,75.1623,75.1085,75.1265,533572.0
2022-01-06 11:00:00,83.73,83.75,83.7,83.75,352385.0,75.1265,75.1444,75.0995,75.1444,352385.0
2022-01-06 11:30:00,83.75,83.76,83.7,83.7,611634.0,75.1444,75.1534,75.0995,75.0995,611634.0
2022-01-06 12:00:00,83.7,83.75,83.69,83.75,281685.0,75.0995,75.1444,75.0906,75.1444,281685.0
2022-01-06 12:30:00,83.74,83.81,83.74,83.79,508505.0,75.1354,75.1982,75.1354,75.1803,508505.0
2022-01-06 13:00:00,83.79,83.81,83.77,83.79,259425.0,75.1803,75.1982,75.1623,75.1803,259425.0
2022-01-06 13:30:00,83.78,83.81,83.76,83.79,289902.0,75.1713,75.1982,75.1534,75.1803,289902.0
2022-01-06 14:00:00,83.79,83.82,83.78,83.8,427790.0,75.1803,75.2072,75.1713,75.1893,427790.0
2022-01-06 14:30:00,83.8,83.8,83.76,83.77,362100.0,75.1893,75.1893,75.1534,75.1623,362100.0
2022-01-06 15:00:00,83.77,83.8,83.76,83.79,426350.0,75.1623,75.1893,75.1534,75.1803,426350.0
2022-01-06 15:30:00,83.79,83.81,83.77,83.8,286617.0,75.1803,75.1982,75.1623,75.1893,286617.0
2022-01-07 09:30:00,83.71,83.72,83.6,83.64,692159.0,75.1085,75.1175,75.0098,75.0457,692159.0
2022-01-07 10:00:00,83.64,83.69,83.61,83.63,605373.0,75.0457,75.0906,75.0188,75.0367,605373.0
2022-01-07 10:30:00,83.63,83.63,83.51,83.53,400108.0,75.0367,75.0367,74.9291,74.947,400108.0
2022-01-07 11:00:00,83.53,83.57,83.45,83.47,510741.0,74.947,74.9829,74.8752,74.8932,510741.0
2022-01-07 11:30:00,83.48,83.53,83.44,83.52,676153.0,74.9021,74.947,74.8662,74.938,676153.0
2022-01-07 12:00:00,83.52,83.54,83.5,83.52,476532.0,74.938,74.956,74.9201,74.938,476532.0
2022-01-07 12:30:00,83.51,83.58,83.49,83.58,301007.0,74.9291,74.9919,74.9111,74.9919,301007.0
2022-01-07 13:00:00,83.58,83.62,83.56,83.61,257213.0,74.9919,75.0278,74.9739,75.0188,257213.0
2022-01-07 13:30:00,83.61,83.65,83.6,83.63,258061.0,75.0188,75.0547,75.0098,75.0367,258061.0
2022-01-07 14:00:00,83.63,83.64,83.6,83.61,289247.0,75.0367,75.0457,75.0098,75.0188,289247.0
2022-01-07 14:30:00,83.61,83.62,83.57,83.58,312036.0,75.0188,75.0278,74.9829,74.9919,312036.0
2022-01-07 15:00:00,83.58,83.61,83.58,83.59,614566.0,74.9919,75.0188,74.9919,75.0008,614566.0
2022-01-07 15:30:00,83.59,83.61,83.55,83.56,560593.0,75.0008,75.0188,74.9649,74.9739,560593.0
2022-01-10 09:30:00,83.38,83.38,83.31,83.32,483829.0,74.8124,74.8124,74.7496,74.7586,483829.0
2022-01-10 10:00:00,83.31,83.39,83.31,83.39,518897.0,74.7496,74.8214,74.7496,74.8214,518897.0
2022-01-10 10:30:00,83.38,83.39,83.35,83.37,337113.0,74.8124,74.8214,74.7855,74.8034,337113.0
2022-01-10 11:00:00,83.36,83.42,83.35,83.4,333147.0,74.7945,74.8483,74.7855,74.8304,333147.0
2022-01-10 11:30:00,83.4,83.43,83.39,83.42,925705.0,74.8304,74.8573,74.8214,74.8483,925705.0
2022-01-10 12:00:00,83.42,83.46,83.41,83.45,253732.0,74.8483,74.8842,74.8393,74.8752,253732.0
2022-01-10 12:30:00,83.45,83.52,83.44,83.49,542226.0,74.8752,74.938,74.8662,74.9111,542226.0
2022-01-10 13:00:00,83.48,83.5,83.46,83.48,544845.0,74.9021,74.9201,74.8842,74.9021,544845.0
2022-01-10 13:30:00,83.48,83.49,83.47,83.49,218295.0,74.9021,74.9111,74.8932,74.9111,218295.0
2022-01-10 14:00:00,83.48,83.5,83.46,83.48,381515.0,74.9021,74.9201,74.8842,74.9021,381515.0
2022-01-10 14:30:00,83.47,83.5,83.46,83.47,296991.0,74.8932,74.9201,74.8842,74.8932,296991.0
2022-01-10 15:00:00,83.46,83.52,83.46,83.5,281564.0,74.8842,74.938,74.8842,74.9201,281564.0
2022-01-10 15:30:00,83.5,83.51,83.47,83.5,419540.0,74.9201,74.9291,74.8932,74.9201,419540.0
2022-01-11 09:30:00,83.47,83.52,83.45,83.5,1008785.0,74.8932,74.938,74.8752,74.9201,1008785.0
2022-01-11 10:00:00,83.5,83.52,83.47,83.48,479353.0,74.9201,74.938,74.8932,74.9021,479353.0
2022-01-11 10:30:00,83.47,83.51,83.41,83.47,726913.0,74.8932,74.9291,74.8393,74.8932,726913.0
2022-01-11 11:00:00,83.47,83.57,83.46,83.56,570216.0,74.8932,74.9829,74.8842,74.9739,570216.0
2022-01-11 11:30:00,83.55,83.57,83.53,83.57,519857.0,74.9649,74.9829,74.947,74.9829,519857.0
2022-01-11 12:00:00,83.56,83.57,83.53,83.54,292669.0,74.9739,74.9829,74.947,74.956,292669.0
2022-01-11 12:30:00,83.55,83.58,83.53,83.56,342353.0,74.9649,74.9919,74.947,74.9739,342353.0
2022-01-11 13:00:00,83.56,83.62,83.56,83.61,341524.0,74.9739,75.0278,74.9739,75.0188,341524.0
2022-01-11 13:30:00,83.61,83.62,83.6,83.62,243679.0,75.0188,75.0278,75.0098,75.0278,243679.0
2022-01-11 14:00:00,83.62,83.66,83.61,83.65,402812.0,75.0278,75.0636,75.0188,75.0547,402812.0
2022-01-11 14:30:00,83.64,83.66,83.63,83.66,541560.0,75.0457,75.0636,75.0367,75.0636,541560.0
2022-01-11 15:00:00,83.66,83.67,83.62,83.63,332679.0,75.0636,75.0726,75.0278,75.0367,332679.0
2022-01-11 15:30:00,83.63,83.68,83.61,83.67,539101.0,75.0367,75.0816,75.0188,75.0726,539101.0
2022-01-12 09:30:00,83.73,83.75,83.64,83.65,674698.0,75.1265,75.1444,75.0457,75.0547,674698.0
2022-01-12 10:00:00,83.65,83.7,83.64,83.67,485453.0,75.0547,75.0995,75.0457,75.0726,485453.0
2022-01-12 10:30:00,83.67,83.68,83.62,83.68,452556.0,75.0726,75.0816,75.0278,75.0816,452556.0
2022-01-12 11:00:00,83.67,83.68,83.62,83.64,738465.0,75.0726,75.0816,75.0278,75.0457,738465.0
2022-01-12 11:30:00,83.65,83.7,83.64,83.68,481032.0,75.0547,75.0995,75.0457,75.0816,481032.0
2022-01-12 12:00:00,83.69,83.71,83.68,83.7,264866.0,75.0906,75.1085,75.0816,75.0995,264866.0
2022-01-12 12:30:00,83.71,83.77,83.71,83.75,852728.0,75.1085,75.1623,75.1085,75.1444,852728.0
2022-01-12 13:00:00,83.75,83.79,83.67,83.68,315029.0,75.1444,75.1803,75.0726,75.0816,315029.0
2022-01-12 13:30:00,83.69,83.71,83.67,83.69,568956.0,75.0906,75.1085,75.0726,75.0906,568956.0
2022-01-12 14:00:00,83.69,83.69,83.66,83.68,167321.0,75.0906,75.0906,75.0636,75.0816,167321.0
2022-01-12 14:30:00,83.67,83.71,83.67,83.7,303648.0,75.0726,75.1085,75.0726,75.0995,303648.0
2022-01-12 15:00:00,83.7,83.7,83.64,83.65,300147.0,75.0995,75.0995,75.0457,75.0547,300147.0
2022-01-12 15:30:00,83.65,83.65,83.62,83.62,548532.0,75.0547,75.0547,75.0278,75.0278,548532.0
2022-01-13 09:30:00,83.64,83.66,83.59,83.6,499320.0,75.0457,75.0636,75.0008,75.0098,499320.0
2022-01-13 10:00:00,83.61,83.64,83.6,83.63,354577.0,75.0188,75.0457,75.0098,75.0367,354577.0
2022-01-13 10:30:00,83.62,83.67,83.62,83.63,426752.0,75.0278,75.0726,75.0278,75.0367,426752.0
2022-01-13 11:00:00,83.63,83.65,83.62,83.63,786686.0,75.0367,75.0547,75.0278,75.0367,786686.0
2022-01-13 11:30:00,83.63,83.67,83.63,83.67,383734.0,75.0367,75.0726,75.0367,75.0726,383734.0
2022-01-13 12:00:00,83.67,83.67,83.61,83.64,276970.0,75.0726,75.0726,75.0188,75.0457,276970.0
2022-01-13 12:30:00,83.64,83.65,83.61,83.62,321479.0,75.0457,75.0547,75.0188,75.0278,321479.0
2022-01-13 13:00:00,83.62,83.67,83.57,83.66,381888.0,75.0278,75.0726,74.9829,75.0636,381888.0
2022-01-13 13:30:00,83.66,83.68,83.64,83.67,234738.0,75.0636,75.0816,75.0457,75.0726,234738.0
2022-01-13 14:00:00,83.68,83.69,83.66,83.69,291345.0,75.0816,75.0906,75.0636,75.0906,291345.0
2022-01-13 14:30:00,83.69,83.72,83.68,83.7,315842.0,75.0906,75.1175,75.0816,75.0995,315842.0
2022-01-13 15:00:00,83.71,83.76,83.71,83.76,296009.0,75.1085,75.1534,75.1085,75.1534,296009.0
2022-01-13 15:30:00,83.75,83.79,83.75,83.78,702338.0,75.1444,75.1803,75.1444,75.1713,702338.0
2022-01-14 09:30:00,83.59,83.6,83.5,83.53,653769.0,75.0008,75.0098,74.9201,74.947,653769.0
2022-01-14 10:00:00,83.53,83.54,83.41,83.46,535747.0,74.947,74.956,74.8393,74.8842,535747.0
2022-01-14 10:30:00,83.46,83.5,83.41,83.48,462670.0,74.8842,74.9201,74.8393,74.9021,462670.0
2022-01-14 11:00:00,83.47,83.52,83.46,83.48,617591.0,74.8932,74.938,74.8842,74.9021,617591.0
2022-01-14 11:30:00,83.47,83.48,83.43,83.45,695288.0,74.8932,74.9021,74.8573,74.8752,695288.0
2022-01-14 12:00:00,83.45,83.47,83.39,83.4,333998.0,74.8752,74.8932,74.8214,74.8304,333998.0
2022-01-14 12:30:00,83.4,83.4,83.33,83.33,397238.0,74.8304,74.8304,74.7676,74.7676,397238.0
2022-01-14 13:00:00,83.34,83.39,83.33,83.39,189429.0,74.7765,74.8214,74.7676,74.8214,189429.0
2022-01-14 13:30:00,83.39,83.39,83.35,83.38,431018.0,74.8214,74.8214,74.7855,74.8124,431018.0
2022-01-14 14:00:00,83.38,83.38,83.35,83.38,369562.0,74.8124,74.8124,74.7855,74.8124,369562.0
2022-01-14 14:30:00,83.38,83.4,83.36,83.37,354317.0,74.8124,74.8304,74.7945,74.8034,354317.0
2022-01-14 15:00:00,83.36,83.37,83.32,83.33,241299.0,74.7945,74.8034,74.7586,74.7676,241299.0
2022-01-14 15:30:00,83.34,83.34,83.3,83.31,946092.0,74.7765,74.7765,74.7406,74.7496,946092.0
2022-01-18 09:30:00,83.03,83.08,83.01,83.03,643362.0,74.4984,74.5432,74.4804,74.4984,643362.0
2022-01-18 10:00:00,83.03,83.04,82.93,82.95,624347.0,74.4984,74.5074,74.4087,74.4266,624347.0
2022-01-18 10:30:00,82.94,82.99,82.91,82.97,539955.0,74.4176,74.4625,74.3907,74.4445,539955.0
2022-01-18 11:00:00,82.97,82.99,82.94,82.95,356129.0,74.4445,74.4625,74.4176,74.4266,356129.0
2022-01-18 11:30:00,82.95,82.98,82.94,82.98,304754.0,74.4266,74.4535,74.4176,74.4535,304754.0
2022-01-18 12:00:00,82.97,82.97,82.89,82.89,302836.0,74.4445,74.4445,74.3728,74.3728,302836.0
2022-01-18 12:30:00,82.9,82.9,82.83,82.87,617244.0,74.3817,74.3817,74.3189,74.3548,617244.0
2022-01-18 13:00:00,82.87,82.89,82.84,82.87,356321.0,74.3548,74.3728,74.3279,74.3548,356321.0
2022-01-18 13:30:00,82.87,82.9,82.86,82.9,265201.0,74.3548,74.3817,74.3458,74.3817,265201.0
2022-01-18 14:00:00,82.9,82.95,82.89,82.95,345705.0,74.3817,74.4266,74.3728,74.4266,345705.0
2022-01-18 14:30:00,82.94,82.95,82.86,82.88,620583.0,74.4176,74.4266,74.3458,74.3638,620583.0
2022-01-18 15:00:00,82.87,82.88,82.82,82.87,669481.0,74.3548,74.3638,74.31,74.3548,669481.0
2022-01-18 15:30:00,82.88,82.88,82.79,82.8,1030661.0,74.3638,74.3638,74.283,74.292,1030661.0
2022-01-19 09:30:00,82.97,83.02,82.95,83.0,934394.0,74.4445,74.4894,74.4266,74.4715,934394.0
2022-01-19 10:00:00,83.0,83.04,82.99,83.02,706803.0,74.4715,74.5074,74.4625,74.4894,706803.0
2022-01-19 10:30:00,83.02,83.02,82.94,83.0,501982.0,74.4894,74.4894,74.4176,74.4715,501982.0
2022-01-19 11:00:00,83.0,83.04,82.98,83.04,328244.0,74.4715,74.5074,74.4535,74.5074,328244.0
2022-01-19 11:30:00,83.04,83.06,83.01,83.02,402077.0,74.5074,74.5253,74.4804,74.4894,402077.0
2022-01-19 12:00:00,83.02,83.06,83.01,83.05,674131.0,74.4894,74.5253,74.4804,74.5163,674131.0
2022-01-19 12:30:00,83.06,83.06,83.04,83.05,450824.0,74.5253,74.5253,74.5074,74.5163,450824.0
2022-01-19 13:00:00,83.05,83.11,83.04,83.09,1110283.0,74.5163,74.5702,74.5074,74.5522,1110283.0
2022-01-19 13:30:00,83.09,83.1,83.06,83.09,444878.0,74.5522,74.5612,74.5253,74.5522,444878.0
2022-01-19 14:00:00,83.08,83.1,83.07,83.09,440955.0,74.5432,74.5612,74.5343,74.5522,440955.0
2022-01-19 14:30:00,83.09,83.12,83.08,83.11,444834.0,74.5522,74.5791,74.5432,74.5702,444834.0
2022-01-19 15:00:00,83.11,83.11,83.04,83.06,597065.0,74.5702,74.5702,74.5074,74.5253,597065.0
2022-01-19 15:30:00,83.05,83.06,82.98,82.98,850806.0,74.5163,74.5253,74.4535,74.4535,850806.0
2022-01-20 09:30:00,83.11,83.13,83.08,83.13,460443.0,74.5702,74.5881,74.5432,74.5881,460443.0
2022-01-20 10:00:00,83.13,83.14,83.09,83.11,339457.0,74.5881,74.5971,74.5522,74.5702,339457.0
2022-01-20 10:30:00,83.1,83.12,83.09,83.11,414485.0,74.5612,74.5791,74.5522,74.5702,414485.0
2022-01-20 11:00:00,83.1,83.13,83.08,83.08,265078.0,74.5612,74.5881,74.5432,74.5432,265078.0
2022-01-20 11:30:00,83.07,83.09,83.06,83.07,378887.0,74.5343,74.5522,74.5253,74.5343,378887.0
2022-01-20 12:00:00,83.07,83.09,83.06,83.06,178189.0,74.5343,74.5522,74.5253,74.5253,178189.0
2022-01-20 12:30:00,83.07,83.1,83.06,83.08,433538.0,74.5343,74.5612,74.5253,74.5432,433538.0
2022-01-20 13:00:00,83.08,83.08,83.03,83.05,311549.0,74.5432,74.5432,74.4984,74.5163,311549.0
2022-01-20 13:30:00,83.05,83.08,83.05,83.07,250804.0,74.5163,74.5432,74.5163,74.5343,250804.0
2022-01-20 14:00:00,83.07,83.08,83.05,83.07,373484.0,74.5343,74.5432,74.5163,74.5343,373484.0
2022-01-20 14:30:00,83.06,83.08,83.05,83.06,517958.0,74.5253,74.5432,74.5163,74.5253,517958.0
2022-01-20 15:00:00,83.06,83.07,83.04,83.06,347560.0,74.5253,74.5343,74.5074,74.5253,347560.0
2022-01-20 15:30:00,83.06,83.09,83.04,83.08,454053.0,74.5253,74.5522,74.5074,74.5432,454053.0
2022-01-21 09:30:00,83.35,83.42,83.33,83.42,572147.0,74.7855,74.8483,74.7676,74.8483,572147.0
2022-01-21 10:00:00,83.42,83.48,83.41,83.46,367473.0,74.8483,74.9021,74.8393,74.8842,367473.0
2022-01-21 10:30:00,83.45,83.47,83.35,83.38,421355.0,74.8752,74.8932,74.7855,74.8124,421355.0
2022-01-21 11:00:00,83.39,83.39,83.28,83.33,453264.0,74.8214,74.8214,74.7227,74.7676,453264.0
2022-01-21 11:30:00,83.33,83.37,83.32,83.34,300965.0,74.7676,74.8034,74.7586,74.7765,300965.0
2022-01-21 12:00:00,83.34,83.39,83.33,83.37,305277.0,74.7765,74.8214,74.7676,74.8034,305277.0
2022-01-21 12:30:00,83.37,83.42,83.35,83.42,219739.0,74.8034,74.8483,74.7855,74.8483,219739.0
2022-01-21 13:00:00,83.41,83.41,83.35,83.38,205486.0,74.8393,74.8393,74.7855,74.8124,205486.0
2022-01-21 13:30:00,83.38,83.4,83.36,83.39,417176.0,74.8124,74.8304,74.7945,74.8214,417176.0
2022-01-21 14:00:00,83.39,83.39,83.35,83.37,308268.0,74.8214,74.8214,74.7855,74.8034,308268.0
2022-01-21 14:30:00,83.37,83.41,83.35,83.4,220724.0,74.8034,74.8393,74.7855,74.8304,220724.0
2022-01-21 15:00:00,83.41,83.44,83.38,83.38,608507.0,74.8393,74.8662,74.8124,74.8124,608507.0
2022-01-21 15:30:00,83.39,83.4,83.34,83.38,408707.0,74.8214,74.8304,74.7765,74.8124,408707.0
2022-01-24 09:30:00,83.45,83.47,83.38,83.44,578289.0,74.8752,74.8932,74.8124,74.8662,578289.0
2022-01-24 10:00:00,83.45,83.47,83.39,83.42,475786.0,74.8752,74.8932,74.8214,74.8483,475786.0
2022-01-24 10:30:00,83.42,83.43,83.38,83.41,504962.0,74.8483,74.8573,74.8124,74.8393,504962.0
2022-01-24 11:00:00,83.4,83.42,83.36,83.41,278285.0,74.8304,74.8483,74.7945,74.8393,278285.0
2022-01-24 11:30:00,83.4,83.44,83.39,83.42,505256.0,74.8304,74.8662,74.8214,74.8483,505256.0
2022-01-24 12:00:00,83.42,83.43,83.35,83.37,353034.0,74.8483,74.8573,74.7855,74.8034,353034.0
2022-01-24 12:30:00,83.36,83.44,83.36,83.43,611848.0,74.7945,74.8662,74.7945,74.8573,611848.0
2022-01-24 13:00:00,83.43,83.5,83.42,83.49,369882.0,74.8573,74.9201,74.8483,74.9111,369882.0
2022-01-24 13:30:00,83.48,83.5,83.42,83.45,487877.0,74.9021,74.9201,74.8483,74.8752,487877.0
2022-01-24 14:00:00,83.45,83.46,83.4,83.44,310949.0,74.8752,74.8842,74.8304,74.8662,310949.0
2022-01-24 14:30:00,83.44,83.46,83.37,83.38,404304.0,74.8662,74.8842,74.8034,74.8124,404304.0
2022-01-24 15:00:00,83.38,83.39,83.31,83.33,884629.0,74.8124,74.8214,74.7496,74.7676,884629.0
2022-01-24 15:30:00,83.33,83.33,83.25,83.26,2209561.0,74.7676,74.7676,74.6958,74.7047,2209561.0
2022-01-25 09:30:00,83.3,83.4,83.27,83.37,549648.0,74.7406,74.8304,74.7137,74.8034,549648.0
2022-01-25 10:00:00,83.37,83.4,83.29,83.29,626229.0,74.8034,74.8304,74.7317,74.7317,626229.0
2022-01-25 10:30:00,83.29,83.33,83.24,83.31,468906.0,74.7317,74.7676,74.6868,74.7496,468906.0
2022-01-25 11:00:00,83.31,83.33,83.25,83.26,440063.0,74.7496,74.7676,74.6958,74.7047,440063.0
2022-01-25 11:30:00,83.26,83.27,83.22,83.25,426977.0,74.7047,74.7137,74.6689,74.6958,426977.0
2022-01-25 12:00:00,83.26,83.27,83.23,83.27,248275.0,74.7047,74.7137,74.6778,74.7137,248275.0
2022-01-25 12:30:00,83.26,83.29,83.26,83.27,153438.0,74.7047,74.7317,74.7047,74.7137,153438.0
2022-01-25 13:00:00,83.27,83.31,83.22,83.22,484633.0,74.7137,74.7496,74.6689,74.6689,484633.0
2022-01-25 13:30:00,83.22,83.22,83.15,83.19,467270.0,74.6689,74.6689,74.606,74.6419,467270.0
2022-01-25 14:00:00,83.19,83.22,83.18,83.2,247388.0,74.6419,74.6689,74.633,74.6509,247388.0
2022-01-25 14:30:00,83.2,83.22,83.17,83.19,365389.0,74.6509,74.6689,74.624,74.6419,365389.0
2022-01-25 15:00:00,83.19,83.21,83.18,83.2,377154.0,74.6419,74.6599,74.633,74.6509,377154.0
2022-01-25 15:30:00,83.2,83.2,83.14,83.16,737924.0,74.6509,74.6509,74.5971,74.615,737924.0
2022-01-26 09:30:00,83.22,83.26,83.15,83.16,329728.0,74.6689,74.7047,74.606,74.615,329728.0
2022-01-26 10:00:00,83.16,83.26,83.16,83.24,252112.0,74.615,74.7047,74.615,74.6868,252112.0
2022-01-26 10:30:00,83.25,83.25,83.18,83.19,284045.0,74.6958,74.6958,74.633,74.6419,284045.0
2022-01-26 11:00:00,83.19,83.2,83.13,83.17,401841.0,74.6419,74.6509,74.5881,74.624,401841.0
2022-01-26 11:30:00,83.17,83.2,83.15,83.19,346241.0,74.624,74.6509,74.606,74.6419,346241.0
2022-01-26 12:00:00,83.19,83.2,83.16,83.17,293171.0,74.6419,74.6509,74.615,74.624,293171.0
2022-01-26 12:30:00,83.17,83.19,83.17,83.19,275002.0,74.624,74.6419,74.624,74.6419,275002.0
2022-01-26 13:00:00,83.19,83.23,83.18,83.2,327903.0,74.6419,74.6778,74.633,74.6509,327903.0
2022-01-26 13:30:00,83.2,83.21,83.16,83.17,319660.0,74.6509,74.6599,74.615,74.624,319660.0
2022-01-26 14:00:00,83.17,83.22,83.03,83.04,719182.0,74.624,74.6689,74.4984,74.5074,719182.0
2022-01-26 14:30:00,83.03,83.04,82.77,82.83,1263743.0,74.4984,74.5074,74.2651,74.3189,1263743.0
2022-01-26 15:00:00,82.83,82.88,82.76,82.77,789521.0,74.3189,74.3638,74.2561,74.2651,789521.0
2022-01-26 15:30:00,82.77,82.77,82.7,82.7,1316676.0,74.2651,74.2651,74.2023,74.2023,1316676.0
2022-01-27 09:30:00,82.9,83.07,82.89,83.04,595785.0,74.3817,74.5343,74.3728,74.5074,595785.0
2022-01-27 10:00:00,83.05,83.09,83.01,83.03,425907.0,74.5163,74.5522,74.4804,74.4984,425907.0
2022-01-27 10:30:00,83.02,83.02,82.97,83.0,391937.0,74.4894,74.4894,74.4445,74.4715,391937.0
2022-01-27 11:00:00,83.0,83.01,82.96,83.0,330270.0,74.4715,74.4804,74.4356,74.4715,330270.0
2022-01-27 11:30:00,83.01,83.01,82.98,82.98,347582.0,74.4804,74.4804,74.4535,74.4535,347582.0
2022-01-27 12:00:00,82.99,83.05,82.98,83.05,335806.0,74.4625,74.5163,74.4535,74.5163,335806.0
2022-01-27 12:30:00,83.05,83.08,83.02,83.03,569560.0,74.5163,74.5432,74.4894,74.4984,569560.0
2022-01-27 13:00:00,83.03,83.06,83.01,83.05,384556.0,74.4984,74.5253,74.4804,74.5163,384556.0
2022-01-27 13:30:00,83.05,83.05,83.0,83.03,257977.0,74.5163,74.5163,74.4715,74.4984,257977.0
2022-01-27 14:00:00,83.03,83.05,83.01,83.02,306727.0,74.4984,74.5163,74.4804,74.4894,306727.0
2022-01-27 14:30:00,83.01,83.03,82.92,82.93,332041.0,74.4804,74.4984,74.3997,74.4087,332041.0
2022-01-27 15:00:00,82.93,82.96,82.9,82.93,612953.0,74.4087,74.4356,74.3817,74.4087,612953.0
2022-01-27 15:30:00,82.94,82.96,82.93,82.96,828487.0,74.4176,74.4356,74.4087,74.4356,828487.0
2022-01-28 09:30:00,82.78,82.93,82.76,82.92,528027.0,74.2741,74.4087,74.2561,74.3997,528027.0
2022-01-28 10:00:00,82.92,82.93,82.85,82.91,428816.0,74.3997,74.4087,74.3369,74.3907,428816.0
2022-01-28 10:30:00,82.91,82.97,82.87,82.95,335085.0,74.3907,74.4445,74.3548,74.4266,335085.0
2022-01-28 11:00:00,82.95,83.0,82.94,82.99,526100.0,74.4266,74.4715,74.4176,74.4625,526100.0
2022-01-28 11:30:00,82.98,83.03,82.98,83.02,405488.0,74.4535,74.4984,74.4535,74.4894,405488.0
2022-01-28 12:00:00,83.02,83.03,82.99,83.02,214826.0,74.4894,74.4984,74.4625,74.4894,214826.0
2022-01-28 12:30:00,83.02,83.03,83.0,83.01,296093.0,74.4894,74.4984,74.4715,74.4804,296093.0
2022-01-28 13:00:00,83.02,83.03,82.98,82.99,413071.0,74.4894,74.4984,74.4535,74.4625,413071.0
2022-01-28 13:30:00,82.98,83.01,82.97,83.0,231358.0,74.4535,74.4804,74.4445,74.4715,231358.0
2022-01-28 14:00:00,83.0,83.03,82.99,83.03,438982.0,74.4715,74.4984,74.4625,74.4984,438982.0
2022-01-28 14:30:00,83.03,83.03,82.98,83.0,562774.0,74.4984,74.4984,74.4535,74.4715,562774.0
2022-01-28 15:00:00,83.01,83.07,83.0,83.06,384140.0,74.4804,74.5343,74.4715,74.5253,384140.0
2022-01-28 15:30:00,83.06,83.08,83.04,83.05,649804.0,74.5253,74.5432,74.5074,74.5163,649804.0
2022-01-31 09:30:00,82.89,82.93,82.86,82.92,610687.0,74.3728,74.4087,74.3458,74.3997,610687.0
2022-01-31 10:00:00,82.91,82.97,82.9,82.97,664401.0,74.3907,74.4445,74.3817,74.4445,664401.0
2022-01-31 10:30:00,82.97,82.98,82.93,82.96,513648.0,74.4445,74.4535,74.4087,74.4356,513648.0
2022-01-31 11:00:00,82.97,82.99,82.94,82.95,857027.0,74.4445,74.4625,74.4176,74.4266,857027.0
2022-01-31 11:30:00,82.95,82.99,82.93,82.98,304210.0,74.4266,74.4625,74.4087,74.4535,304210.0
2022-01-31 12:00:00,82.98,82.99,82.95,82.96,385641.0,74.4535,74.4625,74.4266,74.4356,385641.0
2022-01-31 12:30:00,82.96,82.97,82.93,82.96,240803.0,74.4356,74.4445,74.4087,74.4356,240803.0
2022-01-31 13:00:00,82.96,83.01,82.95,83.01,224788.0,74.4356,74.4804,74.4266,74.4804,224788.0
2022-01-31 13:30:00,83.01,83.06,83.0,83.04,770638.0,74.4804,74.5253,74.4715,74.5074,770638.0
2022-01-31 14:00:00,83.04,83.06,83.02,83.05,517639.0,74.5074,74.5253,74.4894,74.5163,517639.0
2022-01-31 14:30:00,83.05,83.08,83.02,83.05,439357.0,74.5163,74.5432,74.4894,74.5163,439357.0
2022-01-31 15:00:00,83.05,83.06,82.97,82.98,487367.0,74.5163,74.5253,74.4445,74.4535,487367.0
2022-01-31 15:30:00,82.98,83.02,82.96,83.0,929138.0,74.4535,74.4894,74.4356,74.4715,929138.0
2022-02-01 09:30:00,82.89,82.9,82.77,82.81,598049.0,74.4954,74.5043,74.3875,74.4235,598049.0
2022-02-01 10:00:00,82.81,82.84,82.68,82.78,500873.0,74.4235,74.4504,74.3066,74.3965,500873.0
2022-02-01 10:30:00,82.78,82.79,82.72,82.73,326915.0,74.3965,74.4055,74.3426,74.3516,326915.0
2022-02-01 11:00:00,82.72,82.79,82.71,82.78,369434.0,74.3426,74.4055,74.3336,74.3965,369434.0
2022-02-01 11:30:00,82.78,82.81,82.75,82.76,387013.0,74.3965,74.4235,74.3695,74.3785,387013.0
2022-02-01 12:00:00,82.75,82.86,82.75,82.85,155684.0,74.3695,74.4684,74.3695,74.4594,155684.0
2022-02-01 12:30:00,82.86,82.9,82.85,82.86,221955.0,74.4684,74.5043,74.4594,74.4684,221955.0
2022-02-01 13:00:00,82.85,82.9,82.85,82.89,168662.0,74.4594,74.5043,74.4594,74.4954,168662.0
2022-02-01 13:30:00,82.89,82.91,82.88,82.9,259613.0,74.4954,74.5133,74.4864,74.5043,259613.0
2022-02-01 14:00:00,82.9,82.9,82.85,82.87,227098.0,74.5043,74.5043,74.4594,74.4774,227098.0
2022-02-01 14:30:00,82.87,82.87,82.82,82.84,606680.0,74.4774,74.4774,74.4324,74.4504,606680.0
2022-02-01 15:00:00,82.83,82.84,82.81,82.81,325390.0,74.4414,74.4504,74.4235,74.4235,325390.0
2022-02-01 15:30:00,82.82,82.85,82.81,82.84,541161.0,74.4324,74.4594,74.4235,74.4504,541161.0
2022-02-02 09:30:00,82.95,83.07,82.94,83.06,620318.0,74.5493,74.6571,74.5403,74.6481,620318.0
2022-02-02 10:00:00,83.07,83.08,83.0,83.01,766878.0,74.6571,74.6661,74.5942,74.6032,766878.0
2022-02-02 10:30:00,83.02,83.03,82.96,83.01,469657.0,74.6122,74.6212,74.5583,74.6032,469657.0
2022-02-02 11:00:00,83.0,83.07,82.99,83.07,357175.0,74.5942,74.6571,74.5852,74.6571,357175.0
2022-02-02 11:30:00,83.07,83.11,83.05,83.08,312928.0,74.6571,74.6931,74.6392,74.6661,312928.0
2022-02-02 12:00:00,83.08,83.11,83.07,83.1,241042.0,74.6661,74.6931,74.6571,74.6841,241042.0
2022-02-02 12:30:00,83.11,83.12,83.08,83.12,311861.0,74.6931,74.7021,74.6661,74.7021,311861.0
2022-02-02 13:00:00,83.12,83.14,83.1,83.11,221637.0,74.7021,74.72,74.6841,74.6931,221637.0
2022-02-02 13:30:00,83.1,83.11,83.03,83.05,403749.0,74.6841,74.6931,74.6212,74.6392,403749.0
2022-02-02 14:00:00,83.05,83.06,83.0,83.0,785089.0,74.6392,74.6481,74.5942,74.5942,785089.0
2022-02-02 14:30:00,83.01,83.02,82.98,83.01,333024.0,74.6032,74.6122,74.5762,74.6032,333024.0
2022-02-02 15:00:00,83.0,83.01,82.92,82.93,430673.0,74.5942,74.6032,74.5223,74.5313,430673.0
2022-02-02 15:30:00,82.92,82.95,82.91,82.94,1201624.0,74.5223,74.5493,74.5133,74.5403,1201624.0
2022-02-03 09:30:00,82.61,82.62,82.52,82.55,898727.0,74.2437,74.2527,74.1628,74.1898,898727.0
2022-02-03 10:00:00,82.55,82.61,82.5,82.56,529414.0,74.1898,74.2437,74.1449,74.1988,529414.0
2022-02-03 10:30:00,82.57,82.64,82.55,82.59,402566.0,74.2078,74.2707,74.1898,74.2257,402566.0
2022-02-03 11:00:00,82.59,82.62,82.55,82.59,477861.0,74.2257,74.2527,74.1898,74.2257,477861.0
2022-02-03 11:30:00,82.59,82.63,82.55,82.62,355815.0,74.2257,74.2617,74.1898,74.2527,355815.0
2022-02-03 12:00:00,82.63,82.65,82.58,82.64,221078.0,74.2617,74.2797,74.2168,74.2707,221078.0
2022-02-03 12:30:00,82.64,82.65,82.6,82.61,213845.0,74.2707,74.2797,74.2347,74.2437,213845.0
2022-02-03 13:00:00,82.62,82.66,82.61,82.63,321137.0,74.2527,74.2887,74.2437,74.2617,321137.0
2022-02-03 13:30:00,82.63,82.63,82.6,82.61,453351.0,74.2617,74.2617,74.2347,74.2437,453351.0
2022-02-03 14:00:00,82.61,82.65,82.6,82.64,280491.0,74.2437,74.2797,74.2347,74.2707,280491.0
2022-02-03 14:30:00,82.64,82.66,82.62,82.64,439493.0,74.2707,74.2887,74.2527,74.2707,439493.0
2022-02-03 15:00:00,82.64,82.68,82.63,82.65,381318.0,74.2707,74.3066,74.2617,74.2797,381318.0
2022-02-03 15:30:00,82.66,82.66,82.6,82.61,522727.0,74.2887,74.2887,74.2347,74.2437,522727.0
2022-02-04 09:30:00,82.2,82.22,82.08,82.15,749480.0,73.8752,73.8932,73.7674,73.8303,749480.0
2022-02-04 10:00:00,82.15,82.18,82.07,82.09,648498.0,73.8303,73.8573,73.7584,73.7764,648498.0
2022-02-04 10:30:00,82.09,82.1,82.01,82.03,815613.0,73.7764,73.7854,73.7045,73.7225,815613.0
2022-02-04 11:00:00,82.03,82.09,82.02,82.08,291581.0,73.7225,73.7764,73.7135,73.7674,291581.0
2022-02-04 11:30:00,82.07,82.12,82.06,82.11,727177.0,73.7584,73.8033,73.7494,73.7944,727177.0
2022-02-04 12:00:00,82.11,82.16,82.1,82.12,585222.0,73.7944,73.8393,73.7854,73.8033,585222.0
2022-02-04 12:30:00,82.12,82.13,82.09,82.1,424876.0,73.8033,73.8123,73.7764,73.7854,424876.0
2022-02-04 13:00:00,82.09,82.12,82.09,82.12,331017.0,73.7764,73.8033,73.7764,73.8033,331017.0
2022-02-04 13:30:00,82.11,82.13,82.1,82.11,329354.0,73.7944,73.8123,73.7854,73.7944,329354.0
2022-02-04 14:00:00,82.11,82.12,82.07,82.1,656566.0,73.7944,73.8033,73.7584,73.7854,656566.0
2022-02-04 14:30:00,82.09,82.1,82.06,82.07,422481.0,73.7764,73.7854,73.7494,73.7584,422481.0
2022-02-04 15:00:00,82.07,82.09,82.05,82.09,327099.0,73.7584,73.7764,73.7404,73.7764,327099.0
2022-02-04 15:30:00,82.09,82.09,82.05,82.09,690311.0,73.7764,73.7764,73.7404,73.7764,690311.0
2022-02-07 09:30:00,82.09,82.11,82.05,82.05,484910.0,73.7764,73.7944,73.7404,73.7404,484910.0
2022-02-07 10:00:00,82.06,82.14,82.05,82.11,590986.0,73.7494,73.8213,73.7404,73.7944,590986.0
2022-02-07 10:30:00,82.11,82.11,82.01,82.02,515154.0,73.7944,73.7944,73.7045,73.7135,515154.0
2022-02-07 11:00:00,82.02,82.08,82.01,82.05,383794.0,73.7135,73.7674,73.7045,73.7404,383794.0
2022-02-07 11:30:00,82.04,82.09,82.04,82.09,250685.0,73.7314,73.7764,73.7314,73.7764,250685.0
2022-02-07 12:00:00,82.08,82.11,82.06,82.08,388758.0,73.7674,73.7944,73.7494,73.7674,388758.0
2022-02-07 12:30:00,82.08,82.11,82.06,82.11,486257.0,73.7674,73.7944,73.7494,73.7944,486257.0
2022-02-07 13:00:00,82.11,82.17,82.1,82.16,346359.0,73.7944,73.8483,73.7854,73.8393,346359.0
2022-02-07 13:30:00,82.16,82.16,82.13,82.16,259854.0,73.8393,73.8393,73.8123,73.8393,259854.0
2022-02-07 14:00:00,82.16,82.18,82.14,82.17,540871.0,73.8393,73.8573,73.8213,73.8483,540871.0
2022-02-07 14:30:00,82.17,82.22,82.16,82.19,863589.0,73.8483,73.8932,73.8393,73.8663,863589.0
2022-02-07 15:00:00,82.19,82.2,82.17,82.2,473787.0,73.8663,73.8752,73.8483,73.8752,473787.0
2022-02-07 15:30:00,82.2,82.2,82.15,82.16,450008.0,73.8752,73.8752,73.8303,73.8393,450008.0
2022-02-08 09:30:00,82.0,82.01,81.91,81.94,471199.0,73.6955,73.7045,73.6146,73.6416,471199.0
2022-02-08 10:00:00,81.94,81.94,81.9,81.92,499829.0,73.6416,73.6416,73.6056,73.6236,499829.0
2022-02-08 10:30:00,81.92,81.97,81.9,81.94,336301.0,73.6236,73.6685,73.6056,73.6416,336301.0
2022-02-08 11:00:00,81.94,82.0,81.93,81.97,388658.0,73.6416,73.6955,73.6326,73.6685,388658.0
2022-02-08 11:30:00,81.98,81.98,81.94,81.96,496204.0,73.6775,73.6775,73.6416,73.6595,496204.0
2022-02-08 12:00:00,81.95,82.0,81.95,81.99,494106.0,73.6506,73.6955,73.6506,73.6865,494106.0
2022-02-08 12:30:00,81.98,81.99,81.96,81.97,263683.0,73.6775,73.6865,73.6595,73.6685,263683.0
2022-02-08 13:00:00,81.97,81.99,81.96,81.98,270621.0,73.6685,73.6865,73.6595,73.6775,270621.0
2022-02-08 13:30:00,81.98,82.0,81.98,82.0,597441.0,73.6775,73.6955,73.6775,73.6955,597441.0
2022-02-08 14:00:00,82.0,82.0,81.97,81.98,490871.0,73.6955,73.6955,73.6685,73.6775,490871.0
2022-02-08 14:30:00,81.98,81.99,81.93,81.94,431973.0,73.6775,73.6865,73.6326,73.6416,431973.0
2022-02-08 15:00:00,81.94,81.96,81.92,81.95,877189.0,73.6416,73.6595,73.6236,73.6506,877189.0
2022-02-08 15:30:00,81.95,81.96,81.89,81.9,881916.0,73.6506,73.6595,73.5966,73.6056,881916.0
2022-02-09 09:30:00,82.03,82.07,82.0,82.03,477879.0,73.7225,73.7584,73.6955,73.7225,477879.0
2022-02-09 10:00:00,82.03,82.08,82.0,82.06,367546.0,73.7225,73.7674,73.6955,73.7494,367546.0
2022-02-09 10:30:00,82.07,82.07,82.02,82.05,482193.0,73.7584,73.7584,73.7135,73.7404,482193.0
2022-02-09 11:00:00,82.05,82.1,82.04,82.09,325451.0,73.7404,73.7854,73.7314,73.7764,325451.0
2022-02-09 11:30:00,82.09,82.1,82.07,82.08,345094.0,73.7764,73.7854,73.7584,73.7674,345094.0
2022-02-09 12:00:00,82.07,82.1,82.07,82.1,445227.0,73.7584,73.7854,73.7584,73.7854,445227.0
2022-02-09 12:30:00,82.09,82.1,82.05,82.06,424362.0,73.7764,73.7854,73.7404,73.7494,424362.0
2022-02-09 13:00:00,82.06,82.14,82.04,82.12,989143.0,73.7494,73.8213,73.7314,73.8033,989143.0
2022-02-09 13:30:00,82.11,82.12,82.07,82.08,240673.0,73.7944,73.8033,73.7584,73.7674,240673.0
2022-02-09 14:00:00,82.08,82.09,82.06,82.06,243224.0,73.7674,73.7764,73.7494,73.7494,243224.0
2022-02-09 14:30:00,82.06,82.07,82.03,82.04,336243.0,73.7494,73.7584,73.7225,73.7314,336243.0
2022-02-09 15:00:00,82.04,82.04,81.94,81.95,393080.0,73.7314,73.7314,73.6416,73.6506,393080.0
2022-02-09 15:30:00,81.95,81.98,81.94,81.95,448245.0,73.6506,73.6775,73.6416,73.6506,448245.0
2022-02-10 09:30:00,81.63,81.66,81.52,81.62,522574.0,73.363,73.3899,73.2641,73.354,522574.0
2022-02-10 10:00:00,81.61,81.69,81.6,81.61,696923.0,73.345,73.4169,73.336,73.345,696923.0
2022-02-10 10:30:00,81.62,81.64,81.5,81.51,597855.0,73.354,73.372,73.2461,73.2551,597855.0
2022-02-10 11:00:00,81.51,81.53,81.43,81.45,525181.0,73.2551,73.2731,73.1832,73.2012,525181.0
2022-02-10 11:30:00,81.45,81.55,81.43,81.54,370847.0,73.2012,73.2911,73.1832,73.2821,370847.0
2022-02-10 12:00:00,81.54,81.54,81.46,81.48,467698.0,73.2821,73.2821,73.2102,73.2282,467698.0
2022-02-10 12:30:00,81.47,81.5,81.3,81.31,661942.0,73.2192,73.2461,73.0664,73.0754,661942.0
2022-02-10 13:00:00,81.31,81.44,81.22,81.4,1053906.0,73.0754,73.1922,72.9945,73.1563,1053906.0
2022-02-10 13:30:00,81.4,81.47,81.39,81.42,418575.0,73.1563,73.2192,73.1473,73.1742,418575.0
2022-02-10 14:00:00,81.42,81.47,81.41,81.42,461924.0,73.1742,73.2192,73.1652,73.1742,461924.0
2022-02-10 14:30:00,81.42,81.43,81.34,81.35,695524.0,73.1742,73.1832,73.1023,73.1113,695524.0
2022-02-10 15:00:00,81.36,81.37,81.27,81.3,830971.0,73.1203,73.1293,73.0394,73.0664,830971.0
2022-02-10 15:30:00,81.3,81.31,81.2,81.21,1187724.0,73.0664,73.0754,72.9765,72.9855,1187724.0
2022-02-11 09:30:00,81.45,81.46,81.38,81.41,556008.0,73.2012,73.2102,73.1383,73.1652,556008.0
2022-02-11 10:00:00,81.41,81.48,81.4,81.41,802591.0,73.1652,73.2282,73.1563,73.1652,802591.0
2022-02-11 10:30:00,81.42,81.42,81.3,81.31,801616.0,73.1742,73.1742,73.0664,73.0754,801616.0
2022-02-11 11:00:00,81.31,81.33,81.22,81.23,628050.0,73.0754,73.0933,72.9945,73.0035,628050.0
2022-02-11 11:30:00,81.22,81.23,81.15,81.23,741559.0,72.9945,73.0035,72.9316,73.0035,741559.0
2022-02-11 12:00:00,81.23,81.24,81.18,81.23,345297.0,73.0035,73.0125,72.9585,73.0035,345297.0
2022-02-11 12:30:00,81.24,81.31,81.22,81.31,358759.0,73.0125,73.0754,72.9945,73.0754,358759.0
2022-02-11 13:00:00,81.31,81.32,81.27,81.31,526283.0,73.0754,73.0844,73.0394,73.0754,526283.0
2022-02-11 13:30:00,81.31,81.65,81.31,81.55,1352343.0,73.0754,73.3809,73.0754,73.2911,1352343.0
2022-02-11 14:00:00,81.55,81.71,81.49,81.56,1616577.0,73.2911,73.4349,73.2371,73.3001,1616577.0
2022-02-11 14:30:00,81.56,81.65,81.53,81.62,1187657.0,73.3001,73.3809,73.2731,73.354,1187657.0
2022-02-11 15:00:00,81.62,81.79,81.59,81.72,786023.0,73.354,73.5068,73.327,73.4439,786023.0
2022-02-11 15:30:00,81.72,81.75,81.65,81.73,1170148.0,73.4439,73.4708,73.3809,73.4528,1170148.0
2022-02-14 09:30:00,81.37,81.41,81.32,81.34,408078.0,73.1293,73.1652,73.0844,73.1023,408078.0
2022-02-14 10:00:00,81.34,81.39,81.27,81.3,497126.0,73.1023,73.1473,73.0394,73.0664,497126.0
2022-02-14 10:30:00,81.3,81.35,81.25,81.26,788766.0,73.0664,73.1113,73.0215,73.0304,788766.0
2022-02-14 11:00:00,81.25,81.26,81.21,81.23,270122.0,73.0215,73.0304,72.9855,73.0035,270122.0
2022-02-14 11:30:00,81.23,81.27,81.18,81.19,612147.0,73.0035,73.0394,72.9585,72.9675,612147.0
2022-02-14 12:00:00,81.19,81.22,81.18,81.2,301974.0,72.9675,72.9945,72.9585,72.9765,301974.0
2022-02-14 12:30:00,81.2,81.26,81.19,81.26,445073.0,72.9765,73.0304,72.9675,73.0304,445073.0
2022-02-14 13:00:00,81.26,81.34,81.25,81.31,374099.0,73.0304,73.1023,73.0215,73.0754,374099.0
2022-02-14 13:30:00,81.3,81.41,81.26,81.39,470523.0,73.0664,73.1652,73.0304,73.1473,470523.0
2022-02-14 14:00:00,81.38,81.46,81.34,81.38,352817.0,73.1383,73.2102,73.1023,73.1383,352817.0
2022-02-14 14:30:00,81.38,81.39,81.29,81.3,612331.0,73.1383,73.1473,73.0574,73.0664,612331.0
2022-02-14 15:00:00,81.3,81.35,81.27,81.34,412047.0,73.0664,73.1113,73.0394,73.1023,412047.0
2022-02-14 15:30:00,81.33,81.36,81.25,81.26,542905.0,73.0933,73.1203,73.0215,73.0304,542905.0
2022-02-15 09:30:00,81.18,81.19,81.12,81.15,876733.0,72.9585,72.9675,72.9046,72.9316,876733.0
2022-02-15 10:00:00,81.15,81.23,81.14,81.2,648310.0,72.9316,73.0035,72.9226,72.9765,648310.0
2022-02-15 10:30:00,81.2,81.25,81.16,81.2,772296.0,72.9765,73.0215,72.9406,72.9765,772296.0
2022-02-15 11:00:00,81.19,81.25,81.18,81.25,546940.0,72.9675,73.0215,72.9585,73.0215,546940.0
2022-02-15 11:30:00,81.25,81.28,81.23,81.26,458321.0,73.0215,73.0484,73.0035,73.0304,458321.0
2022-02-15 12:00:00,81.25,81.26,81.15,81.15,460446.0,73.0215,73.0304,72.9316,72.9316,460446.0
2022-02-15 12:30:00,81.16,81.2,81.15,81.19,241097.0,72.9406,72.9765,72.9316,72.9675,241097.0
2022-02-15 13:00:00,81.19,81.21,81.17,81.2,145885.0,72.9675,72.9855,72.9496,72.9765,145885.0
2022-02-15 13:30:00,81.2,81.2,81.17,81.19,199456.0,72.9765,72.9765,72.9496,72.9675,199456.0
2022-02-15 14:00:00,81.18,81.2,81.16,81.17,550832.0,72.9585,72.9765,72.9406,72.9496,550832.0
2022-02-15 14:30:00,81.17,81.17,81.13,81.14,454928.0,72.9496,72.9496,72.9136,72.9226,454928.0
2022-02-15 15:00:00,81.14,81.16,81.1,81.11,432471.0,72.9226,72.9406,72.8866,72.8956,432471.0
2022-02-15 15:30:00,81.12,81.12,81.08,81.09,691430.0,72.9046,72.9046,72.8687,72.8777,691430.0
2022-02-16 09:30:00,81.24,81.26,81.14,81.14,400445.0,73.0125,73.0304,72.9226,72.9226,400445.0
2022-02-16 10:00:00,81.15,81.17,81.12,81.13,709137.0,72.9316,72.9496,72.9046,72.9136,709137.0
2022-02-16 10:30:00,81.13,81.15,81.11,81.14,625944.0,72.9136,72.9316,72.8956,72.9226,625944.0
2022-02-16 11:00:00,81.15,81.18,81.12,81.13,603483.0,72.9316,72.9585,72.9046,72.9136,603483.0
2022-02-16 11:30:00,81.13,81.15,81.11,81.13,586299.0,72.9136,72.9316,72.8956,72.9136,586299.0
2022-02-16 12:00:00,81.13,81.15,81.11,81.14,352870.0,72.9136,72.9316,72.8956,72.9226,352870.0
2022-02-16 12:30:00,81.14,81.16,81.11,81.13,177932.0,72.9226,72.9406,72.8956,72.9136,177932.0
2022-02-16 13:00:00,81.13,81.15,81.1,81.12,475576.0,72.9136,72.9316,72.8866,72.9046,475576.0
2022-02-16 13:30:00,81.12,81.12,80.99,80.99,392745.0,72.9046,72.9046,72.7878,72.7878,392745.0
2022-02-16 14:00:00,80.98,81.18,80.96,81.15,803660.0,72.7788,72.9585,72.7608,72.9316,803660.0
2022-02-16 14:30:00,81.14,81.15,81.06,81.1,583820.0,72.9226,72.9316,72.8507,72.8866,583820.0
2022-02-16 15:00:00,81.1,81.2,81.07,81.19,272254.0,72.8866,72.9765,72.8597,72.9675,272254.0
2022-02-16 15:30:00,81.19,81.21,81.16,81.2,875493.0,72.9675,72.9855,72.9406,72.9765,875493.0
2022-02-17 09:30:00,81.3,81.45,81.29,81.43,684723.0,73.0664,73.2012,73.0574,73.1832,684723.0
2022-02-17 10:00:00,81.43,81.46,81.4,81.45,417514.0,73.1832,73.2102,73.1563,73.2012,417514.0
2022-02-17 10:30:00,81.44,81.49,81.39,81.49,538372.0,73.1922,73.2371,73.1473,73.2371,538372.0
2022-02-17 11:00:00,81.48,81.49,81.41,81.43,378886.0,73.2282,73.2371,73.1652,73.1832,378886.0
2022-02-17 11:30:00,81.43,81.44,81.35,81.36,410275.0,73.1832,73.1922,73.1113,73.1203,410275.0
2022-02-17 12:00:00,81.36,81.37,81.3,81.34,685966.0,73.1203,73.1293,73.0664,73.1023,685966.0
2022-02-17 12:30:00,81.34,81.37,81.3,81.31,481877.0,73.1023,73.1293,73.0664,73.0754,481877.0
2022-02-17 13:00:00,81.3,81.36,81.25,81.32,711882.0,73.0664,73.1203,73.0215,73.0844,711882.0
2022-02-17 13:30:00,81.32,81.35,81.31,81.34,200032.0,73.0844,73.1113,73.0754,73.1023,200032.0
2022-02-17 14:00:00,81.34,81.37,81.33,81.36,427438.0,73.1023,73.1293,73.0933,73.1203,427438.0
2022-02-17 14:30:00,81.36,81.36,81.3,81.33,379620.0,73.1203,73.1203,73.0664,73.0933,379620.0
2022-02-17 15:00:00,81.33,81.34,81.3,81.33,422846.0,73.0933,73.1023,73.0664,73.0933,422846.0
2022-02-17 15:30:00,81.33,81.39,81.31,81.38,749471.0,73.0933,73.1473,73.0754,73.1383,749471.0
2022-02-18 09:30:00,81.5,81.52,81.42,81.42,397671.0,73.2461,73.2641,73.1742,73.1742,397671.0
2022-02-18 10:00:00,81.43,81.48,81.42,81.48,346200.0,73.1832,73.2282,73.1742,73.2282,346200.0
2022-02-18 10:30:00,81.48,81.49,81.41,81.42,423994.0,73.2282,73.2371,73.1652,73.1742,423994.0
2022-02-18 11:00:00,81.42,81.47,81.41,81.43,595589.0,73.1742,73.2192,73.1652,73.1832,595589.0
2022-02-18 11:30:00,81.43,81.49,81.42,81.47,201132.0,73.1832,73.2371,73.1742,73.2192,201132.0
2022-02-18 12:00:00,81.47,81.5,81.45,81.49,325777.0,73.2192,73.2461,73.2012,73.2371,325777.0
2022-02-18 12:30:00,81.49,81.55,81.48,81.5,510857.0,73.2371,73.2911,73.2282,73.2461,510857.0
2022-02-18 13:00:00,81.5,81.52,81.48,81.51,143333.0,73.2461,73.2641,73.2282,73.2551,143333.0
2022-02-18 13:30:00,81.51,81.53,81.5,81.53,406721.0,73.2551,73.2731,73.2461,73.2731,406721.0
2022-02-18 14:00:00,81.52,81.53,81.5,81.51,179268.0,73.2641,73.2731,73.2461,73.2551,179268.0
2022-02-18 14:30:00,81.5,81.52,81.46,81.48,243350.0,73.2461,73.2641,73.2102,73.2282,243350.0
2022-02-18 15:00:00,81.48,81.52,81.46,81.51,322281.0,73.2282,73.2641,73.2102,73.2551,322281.0
2022-02-18 15:30:00,81.52,81.53,81.47,81.53,471283.0,73.2641,73.2731,73.2192,73.2731,471283.0
2022-02-22 09:30:00,81.39,81.43,81.37,81.38,624490.0,73.1473,73.1832,73.1293,73.1383,624490.0
2022-02-22 10:00:00,81.38,81.4,81.35,81.38,395531.0,73.1383,73.1563,73.1113,73.1383,395531.0
2022-02-22 10:30:00,81.38,81.41,81.36,81.4,360254.0,73.1383,73.1652,73.1203,73.1563,360254.0
2022-02-22 11:00:00,81.41,81.45,81.39,81.44,459824.0,73.1652,73.2012,73.1473,73.1922,459824.0
2022-02-22 11:30:00,81.44,81.44,81.35,81.38,515020.0,73.1922,73.1922,73.1113,73.1383,515020.0
2022-02-22 12:00:00,81.39,81.39,81.35,81.38,379626.0,73.1473,73.1473,73.1113,73.1383,379626.0
2022-02-22 12:30:00,81.38,81.44,81.38,81.44,471725.0,73.1383,73.1922,73.1383,73.1922,471725.0
2022-02-22 13:00:00,81.44,81.46,81.41,81.45,548171.0,73.1922,73.2102,73.1652,73.2012,548171.0
2022-02-22 13:30:00,81.44,81.46,81.43,81.45,291016.0,73.1922,73.2102,73.1832,73.2012,291016.0
2022-02-22 14:00:00,81.45,81.46,81.37,81.38,791257.0,73.2012,73.2102,73.1293,73.1383,791257.0
2022-02-22 14:30:00,81.38,81.38,81.3,81.33,758914.0,73.1383,73.1383,73.0664,73.0933,758914.0
2022-02-22 15:00:00,81.33,81.41,81.31,81.4,617904.0,73.0933,73.1652,73.0754,73.1563,617904.0
2022-02-22 15:30:00,81.4,81.47,81.39,81.47,612511.0,73.1563,73.2192,73.1473,73.2192,612511.0
2022-02-23 09:30:00,81.3,81.32,81.13,81.17,1585828.0,73.0664,73.0844,72.9136,72.9496,1585828.0
2022-02-23 10:00:00,81.17,81.27,81.16,81.23,469456.0,72.9496,73.0394,72.9406,73.0035,469456.0
2022-02-23 10:30:00,81.23,81.29,81.2,81.28,446992.0,73.0035,73.0574,72.9765,73.0484,446992.0
2022-02-23 11:00:00,81.29,81.32,81.24,81.27,515328.0,73.0574,73.0844,73.0125,73.0394,515328.0
2022-02-23 11:30:00,81.27,81.29,81.22,81.22,434786.0,73.0394,73.0574,72.9945,72.9945,434786.0
2022-02-23 12:00:00,81.22,81.25,81.22,81.23,515616.0,72.9945,73.0215,72.9945,73.0035,515616.0
2022-02-23 12:30:00,81.23,81.25,81.21,81.23,810097.0,73.0035,73.0215,72.9855,73.0035,810097.0
2022-02-23 13:00:00,81.24,81.28,81.21,81.28,262862.0,73.0125,73.0484,72.9855,73.0484,262862.0
2022-02-23 13:30:00,81.27,81.29,81.23,81.29,605497.0,73.0394,73.0574,73.0035,73.0574,605497.0
2022-02-23 14:00:00,81.28,81.29,81.2,81.2,315713.0,73.0484,73.0574,72.9765,72.9765,315713.0
2022-02-23 14:30:00,81.2,81.23,81.15,81.17,592836.0,72.9765,73.0035,72.9316,72.9496,592836.0
2022-02-23 15:00:00,81.16,81.19,81.1,81.11,523824.0,72.9406,72.9675,72.8866,72.8956,523824.0
2022-02-23 15:30:00,81.1,81.15,81.08,81.09,617513.0,72.8866,72.9316,72.8687,72.8777,617513.0
2022-02-24 09:30:00,81.39,81.48,81.34,81.41,935412.0,73.1473,73.2282,73.1023,73.1652,935412.0
2022-02-24 10:00:00,81.41,81.44,81.31,81.34,545182.0,73.1652,73.1922,73.0754,73.1023,545182.0
2022-02-24 10:30:00,81.34,81.35,81.27,81.31,596765.0,73.1023,73.1113,73.0394,73.0754,596765.0
2022-02-24 11:00:00,81.3,81.31,81.22,81.27,869279.0,73.0664,73.0754,72.9945,73.0394,869279.0
2022-02-24 11:30:00,81.27,81.29,81.21,81.22,492561.0,73.0394,73.0574,72.9855,72.9945,492561.0
2022-02-24 12:00:00,81.22,81.34,81.2,81.34,308630.0,72.9945,73.1023,72.9765,73.1023,308630.0
2022-02-24 12:30:00,81.34,81.37,81.29,81.31,624545.0,73.1023,73.1293,73.0574,73.0754,624545.0
2022-02-24 13:00:00,81.3,81.42,81.29,81.38,593688.0,73.0664,73.1742,73.0574,73.1383,593688.0
2022-02-24 13:30:00,81.38,81.39,81.29,81.33,552259.0,73.1383,73.1473,73.0574,73.0933,552259.0
2022-02-24 14:00:00,81.33,81.35,81.19,81.21,635009.0,73.0933,73.1113,72.9675,72.9855,635009.0
2022-02-24 14:30:00,81.22,81.27,81.18,81.19,705575.0,72.9945,73.0394,72.9585,72.9675,705575.0
2022-02-24 15:00:00,81.19,81.26,81.14,81.25,699199.0,72.9675,73.0304,72.9226,73.0215,699199.0
2022-02-24 15:30:00,81.24,81.27,81.18,81.26,1017582.0,73.0125,73.0394,72.9585,73.0304,1017582.0
2022-02-25 09:30:00,81.2,81.25,81.15,81.18,646386.0,72.9765,73.0215,72.9316,72.9585,646386.0
2022-02-25 10:00:00,81.18,81.24,81.17,81.23,428996.0,72.9585,73.0125,72.9496,73.0035,428996.0
2022-02-25 10:30:00,81.23,81.31,81.21,81.28,532150.0,73.0035,73.0754,72.9855,73.0484,532150.0
2022-02-25 11:00:00,81.28,81.3,81.22,81.23,638551.0,73.0484,73.0664,72.9945,73.0035,638551.0
2022-02-25 11:30:00,81.23,81.25,81.2,81.22,304890.0,73.0035,73.0215,72.9765,72.9945,304890.0
2022-02-25 12:00:00,81.22,81.24,81.18,81.18,247720.0,72.9945,73.0125,72.9585,72.9585,247720.0
2022-02-25 12:30:00,81.19,81.19,81.14,81.16,492671.0,72.9675,72.9675,72.9226,72.9406,492671.0
2022-02-25 13:00:00,81.16,81.2,81.14,81.18,258343.0,72.9406,72.9765,72.9226,72.9585,258343.0
2022-02-25 13:30:00,81.17,81.2,81.15,81.16,430813.0,72.9496,72.9765,72.9316,72.9406,430813.0
2022-02-25 14:00:00,81.16,81.19,81.15,81.17,225754.0,72.9406,72.9675,72.9316,72.9496,225754.0
2022-02-25 14:30:00,81.17,81.25,81.17,81.23,239866.0,72.9496,73.0215,72.9496,73.0035,239866.0
2022-02-25 15:00:00,81.24,81.29,81.22,81.27,268693.0,73.0125,73.0574,72.9945,73.0394,268693.0
2022-02-25 15:30:00,81.28,81.33,81.27,81.31,639318.0,73.0484,73.0933,73.0394,73.0754,639318.0
2022-02-28 09:30:00,81.66,81.8,81.64,81.76,589011.0,73.3899,73.5157,73.372,73.4798,589011.0
2022-02-28 10:00:00,81.76,81.82,81.75,81.77,465250.0,73.4798,73.5337,73.4708,73.4888,465250.0
2022-02-28 10:30:00,81.77,81.81,81.73,81.78,498870.0,73.4888,73.5247,73.4528,73.4978,498870.0
2022-02-28 11:00:00,81.78,81.79,81.72,81.75,569752.0,73.4978,73.5068,73.4439,73.4708,569752.0
2022-02-28 11:30:00,81.75,81.83,81.74,81.79,371899.0,73.4708,73.5427,73.4618,73.5068,371899.0
2022-02-28 12:00:00,81.8,81.81,81.77,81.77,298118.0,73.5157,73.5247,73.4888,73.4888,298118.0
2022-02-28 12:30:00,81.78,81.81,81.74,81.8,206820.0,73.4978,73.5247,73.4618,73.5157,206820.0
2022-02-28 13:00:00,81.79,81.8,81.76,81.8,395069.0,73.5068,73.5157,73.4798,73.5157,395069.0
2022-02-28 13:30:00,81.8,81.8,81.75,81.78,398184.0,73.5157,73.5157,73.4708,73.4978,398184.0
2022-02-28 14:00:00,81.78,81.88,81.78,81.86,367933.0,73.4978,73.5876,73.4978,73.5697,367933.0
2022-02-28 14:30:00,81.87,81.91,81.83,81.91,499782.0,73.5787,73.6146,73.5427,73.6146,499782.0
2022-02-28 15:00:00,81.9,81.95,81.87,81.94,520199.0,73.6056,73.6506,73.5787,73.6416,520199.0
2022-02-28 15:30:00,81.94,81.95,81.87,81.92,947236.0,73.6416,73.6506,73.5787,73.6236,947236.0
2022-03-01 09:30:00,82.04,82.13,82.03,82.1,958262.0,73.8472,73.9282,73.8382,73.9012,958262.0
2022-03-01 10:00:00,82.1,82.21,82.07,82.2,593855.0,73.9012,74.0002,73.8742,73.9912,593855.0
2022-03-01 10:30:00,82.2,82.35,82.17,82.32,659731.0,73.9912,74.1263,73.9642,74.0993,659731.0
2022-03-01 11:00:00,82.31,82.37,82.26,82.33,416577.0,74.0903,74.1443,74.0452,74.1083,416577.0
2022-03-01 11:30:00,82.33,82.49,82.32,82.34,534633.0,74.1083,74.2523,74.0993,74.1173,534633.0
2022-03-01 12:00:00,82.34,82.37,82.25,82.26,579198.0,74.1173,74.1443,74.0362,74.0452,579198.0
2022-03-01 12:30:00,82.25,82.3,82.21,82.27,820074.0,74.0362,74.0813,74.0002,74.0542,820074.0
2022-03-01 13:00:00,82.26,82.32,82.22,82.31,610369.0,74.0452,74.0993,74.0092,74.0903,610369.0
2022-03-01 13:30:00,82.31,82.44,82.3,82.41,376395.0,74.0903,74.2073,74.0813,74.1803,376395.0
2022-03-01 14:00:00,82.4,82.42,82.31,82.33,465123.0,74.1713,74.1893,74.0903,74.1083,465123.0
2022-03-01 14:30:00,82.33,82.38,82.22,82.29,489492.0,74.1083,74.1533,74.0092,74.0723,489492.0
2022-03-01 15:00:00,82.29,82.3,82.23,82.27,1204710.0,74.0723,74.0813,74.0182,74.0542,1204710.0
2022-03-01 15:30:00,82.27,82.28,82.19,82.22,1071358.0,74.0542,74.0633,73.9822,74.0092,1071358.0
2022-03-02 09:30:00,81.86,81.88,81.78,81.82,412686.0,73.6852,73.7032,73.6132,73.6492,412686.0
2022-03-02 10:00:00,81.84,81.91,81.8,81.91,335048.0,73.6672,73.7302,73.6312,73.7302,335048.0
2022-03-02 10:30:00,81.89,81.89,81.65,81.66,359139.0,73.7122,73.7122,73.4962,73.5052,359139.0
2022-03-02 11:00:00,81.65,81.65,81.56,81.64,260230.0,73.4962,73.4962,73.4152,73.4872,260230.0
2022-03-02 11:30:00,81.63,81.66,81.59,81.65,318501.0,73.4782,73.5052,73.4422,73.4962,318501.0
2022-03-02 12:00:00,81.65,81.65,81.58,81.63,194158.0,73.4962,73.4962,73.4332,73.4782,194158.0
2022-03-02 12:30:00,81.63,81.65,81.6,81.62,329769.0,73.4782,73.4962,73.4512,73.4692,329769.0
2022-03-02 13:00:00,81.61,81.65,81.58,81.61,261369.0,73.4602,73.4962,73.4332,73.4602,261369.0
2022-03-02 13:30:00,81.6,81.62,81.51,81.51,522808.0,73.4512,73.4692,73.3701,73.3701,522808.0
2022-03-02 14:00:00,81.52,81.53,81.48,81.53,801521.0,73.3791,73.3881,73.3431,73.3881,801521.0
2022-03-02 14:30:00,81.52,81.53,81.46,81.48,320020.0,73.3791,73.3881,73.3251,73.3431,320020.0
2022-03-02 15:00:00,81.49,81.53,81.47,81.48,444373.0,73.3521,73.3881,73.3341,73.3431,444373.0
2022-03-02 15:30:00,81.47,81.47,81.23,81.23,1154314.0,73.3341,73.3341,73.1181,73.1181,1154314.0
2022-03-03 09:30:00,81.47,81.49,81.35,81.37,967909.0,73.3341,73.3521,73.2261,73.2441,967909.0
2022-03-03 10:00:00,81.37,81.47,81.36,81.43,560859.0,73.2441,73.3341,73.2351,73.2981,560859.0
2022-03-03 10:30:00,81.43,81.47,81.39,81.43,588708.0,73.2981,73.3341,73.2621,73.2981,588708.0
2022-03-03 11:00:00,81.42,81.6,81.42,81.56,359697.0,73.2891,73.4512,73.2891,73.4152,359697.0
2022-03-03 11:30:00,81.56,81.63,81.55,81.58,659365.0,73.4152,73.4782,73.4062,73.4332,659365.0
2022-03-03 12:00:00,81.57,81.59,81.52,81.53,451766.0,73.4242,73.4422,73.3791,73.3881,451766.0
2022-03-03 12:30:00,81.54,81.54,81.45,81.49,470492.0,73.3971,73.3971,73.3161,73.3521,470492.0
2022-03-03 13:00:00,81.48,81.53,81.48,81.49,326885.0,73.3431,73.3881,73.3431,73.3521,326885.0
2022-03-03 13:30:00,81.48,81.53,81.48,81.51,1207024.0,73.3431,73.3881,73.3431,73.3701,1207024.0
2022-03-03 14:00:00,81.51,81.53,81.46,81.51,1040206.0,73.3701,73.3881,73.3251,73.3701,1040206.0
2022-03-03 14:30:00,81.52,81.57,81.5,81.56,769119.0,73.3791,73.4242,73.3611,73.4152,769119.0
2022-03-03 15:00:00,81.56,81.58,81.51,81.52,443259.0,73.4152,73.4332,73.3701,73.3791,443259.0
2022-03-03 15:30:00,81.52,81.56,81.51,81.54,2034983.0,73.3791,73.4152,73.3701,73.3971,2034983.0
2022-03-04 09:30:00,81.89,81.97,81.88,81.95,861799.0,73.7122,73.7842,73.7032,73.7662,861799.0
2022-03-04 10:00:00,81.95,81.95,81.87,81.94,982175.0,73.7662,73.7662,73.6942,73.7572,982175.0
2022-03-04 10:30:00,81.94,82.01,81.93,82.0,502353.0,73.7572,73.8202,73.7482,73.8112,502353.0
2022-03-04 11:00:00,82.0,82.02,81.96,82.01,1099838.0,73.8112,73.8292,73.7752,73.8202,1099838.0
2022-03-04 11:30:00,82.01,82.02,81.98,82.0,457940.0,73.8202,73.8292,73.7932,73.8112,457940.0
2022-03-04 12:00:00,82.0,82.01,81.87,81.88,603856.0,73.8112,73.8202,73.6942,73.7032,603856.0
2022-03-04 12:30:00,81.89,81.92,81.82,81.83,208127.0,73.7122,73.7392,73.6492,73.6582,208127.0
2022-03-04 13:00:00,81.84,81.86,81.77,81.83,423259.0,73.6672,73.6852,73.6042,73.6582,423259.0
2022-03-04 13:30:00,81.82,81.88,81.82,81.87,340000.0,73.6492,73.7032,73.6492,73.6942,340000.0
2022-03-04 14:00:00,81.87,81.88,81.82,81.83,376118.0,73.6942,73.7032,73.6492,73.6582,376118.0
2022-03-04 14:30:00,81.83,81.89,81.8,81.85,559128.0,73.6582,73.7122,73.6312,73.6762,559128.0
2022-03-04 15:00:00,81.85,81.87,81.78,81.81,561561.0,73.6762,73.6942,73.6132,73.6402,561561.0
2022-03-04 15:30:00,81.81,81.88,81.8,81.85,846966.0,73.6402,73.7032,73.6312,73.6762,846966.0
2022-03-07 09:30:00,81.53,81.62,81.51,81.59,868954.0,73.3881,73.4692,73.3701,73.4422,868954.0
2022-03-07 10:00:00,81.6,81.7,81.58,81.65,431507.0,73.4512,73.5412,73.4332,73.4962,431507.0
2022-03-07 10:30:00,81.65,81.7,81.61,81.65,395680.0,73.4962,73.5412,73.4602,73.4962,395680.0
2022-03-07 11:00:00,81.64,81.68,81.54,81.54,457122.0,73.4872,73.5232,73.3971,73.3971,457122.0
2022-03-07 11:30:00,81.55,81.62,81.54,81.6,414919.0,73.4062,73.4692,73.3971,73.4512,414919.0
2022-03-07 12:00:00,81.61,81.69,81.6,81.67,401074.0,73.4602,73.5322,73.4512,73.5142,401074.0
2022-03-07 12:30:00,81.67,81.71,81.61,81.63,397061.0,73.5142,73.5502,73.4602,73.4782,397061.0
2022-03-07 13:00:00,81.63,81.73,81.63,81.67,198243.0,73.4782,73.5682,73.4782,73.5142,198243.0
2022-03-07 13:30:00,81.67,81.69,81.61,81.64,408541.0,73.5142,73.5322,73.4602,73.4872,408541.0
2022-03-07 14:00:00,81.63,81.66,81.6,81.6,481058.0,73.4782,73.5052,73.4512,73.4512,481058.0
2022-03-07 14:30:00,81.61,81.64,81.57,81.59,348855.0,73.4602,73.4872,73.4242,73.4422,348855.0
2022-03-07 15:00:00,81.59,81.59,81.4,81.41,558207.0,73.4422,73.4422,73.2711,73.2801,558207.0
2022-03-07 15:30:00,81.42,81.51,81.38,81.41,785500.0,73.2891,73.3701,73.2531,73.2801,785500.0
2022-03-08 09:30:00,81.05,81.08,81.0,81.01,583647.0,72.9561,72.9831,72.9111,72.9201,583647.0
2022-03-08 10:00:00,81.02,81.13,81.0,81.02,494981.0,72.9291,73.0281,72.9111,72.9291,494981.0
2022-03-08 10:30:00,81.02,81.1,81.0,81.09,607573.0,72.9291,73.0011,72.9111,72.9921,607573.0
2022-03-08 11:00:00,81.09,81.1,80.98,80.99,846631.0,72.9921,73.0011,72.8931,72.9021,846631.0
2022-03-08 11:30:00,81.0,81.03,80.97,81.01,574934.0,72.9111,72.9381,72.8841,72.9201,574934.0
2022-03-08 12:00:00,81.0,81.09,80.99,81.03,618037.0,72.9111,72.9921,72.9021,72.9381,618037.0
2022-03-08 12:30:00,81.03,81.12,81.0,81.11,387584.0,72.9381,73.0191,72.9111,73.0101,387584.0
2022-03-08 13:00:00,81.11,81.12,81.01,81.03,503550.0,73.0101,73.0191,72.9201,72.9381,503550.0
2022-03-08 13:30:00,81.04,81.06,80.99,81.0,1029724.0,72.9471,72.9651,72.9021,72.9111,1029724.0
2022-03-08 14:00:00,81.01,81.07,80.98,81.07,563962.0,72.9201,72.9741,72.8931,72.9741,563962.0
2022-03-08 14:30:00,81.08,81.1,81.02,81.03,745685.0,72.9831,73.0011,72.9291,72.9381,745685.0
2022-03-08 15:00:00,81.04,81.08,81.02,81.05,470987.0,72.9471,72.9831,72.9291,72.9561,470987.0
2022-03-08 15:30:00,81.06,81.09,81.03,81.04,854221.0,72.9651,72.9921,72.9381,72.9471,854221.0
2022-03-09 09:30:00,80.9,80.96,80.88,80.89,419824.0,72.8211,72.8751,72.8031,72.8121,419824.0
2022-03-09 10:00:00,80.89,80.95,80.89,80.92,424864.0,72.8121,72.8661,72.8121,72.8391,424864.0
2022-03-09 10:30:00,80.92,80.93,80.85,80.87,288694.0,72.8391,72.8481,72.7761,72.7941,288694.0
2022-03-09 11:00:00,80.86,80.89,80.85,80.87,316604.0,72.7851,72.8121,72.7761,72.7941,316604.0
2022-03-09 11:30:00,80.87,80.89,80.86,80.89,235352.0,72.7941,72.8121,72.7851,72.8121,235352.0
2022-03-09 12:00:00,80.89,80.94,80.87,80.92,433207.0,72.8121,72.8571,72.7941,72.8391,433207.0
2022-03-09 12:30:00,80.92,81.0,80.92,80.92,266090.0,72.8391,72.9111,72.8391,72.8391,266090.0
2022-03-09 13:00:00,80.93,80.95,80.87,80.89,409178.0,72.8481,72.8661,72.7941,72.8121,409178.0
2022-03-09 13:30:00,80.9,80.91,80.81,80.86,415474.0,72.8211,72.8301,72.74,72.7851,415474.0
2022-03-09 14:00:00,80.85,80.87,80.83,80.84,354484.0,72.7761,72.7941,72.7581,72.7671,354484.0
2022-03-09 14:30:00,80.84,80.84,80.79,80.8,692561.0,72.7671,72.7671,72.722,72.731,692561.0
2022-03-09 15:00:00,80.8,80.84,80.79,80.84,571591.0,72.731,72.7671,72.722,72.7671,571591.0
2022-03-09 15:30:00,80.84,80.89,80.83,80.86,611047.0,72.7671,72.8121,72.7581,72.7851,611047.0
2022-03-10 09:30:00,80.58,80.61,80.45,80.45,379703.0,72.533,72.56,72.416,72.416,379703.0
2022-03-10 10:00:00,80.46,80.46,80.37,80.41,534980.0,72.425,72.425,72.344,72.38,534980.0
2022-03-10 10:30:00,80.42,80.45,80.39,80.42,639770.0,72.389,72.416,72.362,72.389,639770.0
2022-03-10 11:00:00,80.43,80.47,80.38,80.39,359370.0,72.398,72.434,72.353,72.362,359370.0
2022-03-10 11:30:00,80.38,80.41,80.35,80.37,366840.0,72.353,72.38,72.326,72.344,366840.0
2022-03-10 12:00:00,80.37,80.38,80.3,80.31,947357.0,72.344,72.353,72.281,72.29,947357.0
2022-03-10 12:30:00,80.32,80.35,80.3,80.31,232147.0,72.299,72.326,72.281,72.29,232147.0
2022-03-10 13:00:00,80.31,80.43,80.29,80.35,1053060.0,72.29,72.398,72.272,72.326,1053060.0
2022-03-10 13:30:00,80.36,80.39,80.34,80.35,859543.0,72.335,72.362,72.317,72.326,859543.0
2022-03-10 14:00:00,80.36,80.44,80.34,80.41,311398.0,72.335,72.407,72.317,72.38,311398.0
2022-03-10 14:30:00,80.4,80.44,80.35,80.38,470788.0,72.371,72.407,72.326,72.353,470788.0
2022-03-10 15:00:00,80.38,80.45,80.37,80.44,714923.0,72.353,72.416,72.344,72.407,714923.0
2022-03-10 15:30:00,80.46,80.47,80.4,80.41,908139.0,72.425,72.434,72.371,72.38,908139.0
2022-03-11 09:30:00,80.4,80.47,80.39,80.41,315182.0,72.371,72.434,72.362,72.38,315182.0
2022-03-11 10:00:00,80.42,80.44,80.38,80.4,316246.0,72.389,72.407,72.353,72.371,316246.0
2022-03-11 10:30:00,80.4,80.41,80.35,80.36,239480.0,72.371,72.38,72.326,72.335,239480.0
2022-03-11 11:00:00,80.37,80.39,80.33,80.38,222986.0,72.344,72.362,72.308,72.353,222986.0
2022-03-11 11:30:00,80.38,80.48,80.37,80.48,412319.0,72.353,72.443,72.344,72.443,412319.0
2022-03-11 12:00:00,80.48,80.49,80.45,80.46,253853.0,72.443,72.452,72.416,72.425,253853.0
2022-03-11 12:30:00,80.46,80.47,80.42,80.42,487299.0,72.425,72.434,72.389,72.389,487299.0
2022-03-11 13:00:00,80.42,80.43,80.36,80.37,325781.0,72.389,72.398,72.335,72.344,325781.0
2022-03-11 13:30:00,80.37,80.4,80.34,80.4,699584.0,72.344,72.371,72.317,72.371,699584.0
2022-03-11 14:00:00,80.39,80.39,80.33,80.35,311354.0,72.362,72.362,72.308,72.326,311354.0
2022-03-11 14:30:00,80.36,80.37,80.34,80.36,421698.0,72.335,72.344,72.317,72.335,421698.0
2022-03-11 15:00:00,80.36,80.38,80.34,80.36,2181842.0,72.335,72.353,72.317,72.335,2181842.0
2022-03-11 15:30:00,80.35,80.38,80.34,80.38,1516781.0,72.326,72.353,72.317,72.353,1516781.0
2022-03-14 09:30:00,79.93,79.95,79.87,79.88,853467.0,71.9479,71.9659,71.8939,71.9029,853467.0
2022-03-14 10:00:00,79.88,79.9,79.84,79.87,1145440.0,71.9029,71.9209,71.8669,71.8939,1145440.0
2022-03-14 10:30:00,79.87,79.9,79.82,79.87,907913.0,71.8939,71.9209,71.8489,71.8939,907913.0
2022-03-14 11:00:00,79.87,79.91,79.84,79.86,604003.0,71.8939,71.9299,71.8669,71.8849,604003.0
2022-03-14 11:30:00,79.87,79.87,79.82,79.83,471403.0,71.8939,71.8939,71.8489,71.8579,471403.0
2022-03-14 12:00:00,79.82,79.83,79.77,79.78,439620.0,71.8489,71.8579,71.8039,71.8129,439620.0
2022-03-14 12:30:00,79.78,79.81,79.75,79.79,494865.0,71.8129,71.8399,71.7859,71.8219,494865.0
2022-03-14 13:00:00,79.79,79.79,79.71,79.71,271710.0,71.8219,71.8219,71.7499,71.7499,271710.0
2022-03-14 13:30:00,79.71,79.75,79.69,79.73,583135.0,71.7499,71.7859,71.7319,71.7679,583135.0
2022-03-14 14:00:00,79.74,79.78,79.72,79.76,2419394.0,71.7769,71.8129,71.7589,71.7949,2419394.0
2022-03-14 14:30:00,79.77,79.77,79.68,79.68,1149381.0,71.8039,71.8039,71.7229,71.7229,1149381.0
2022-03-14 15:00:00,79.69,79.71,79.66,79.67,738722.0,71.7319,71.7499,71.7049,71.7139,738722.0
2022-03-14 15:30:00,79.66,79.7,79.61,79.62,1256814.0,71.7049,71.7409,71.6599,71.6689,1256814.0
2022-03-15 09:30:00,79.94,80.01,79.93,80.0,524868.0,71.9569,72.0199,71.9479,72.0109,524868.0
2022-03-15 10:00:00,80.0,80.01,79.95,79.96,460634.0,72.0109,72.0199,71.9659,71.9749,460634.0
2022-03-15 10:30:00,79.95,79.95,79.86,79.87,466284.0,71.9659,71.9659,71.8849,71.8939,466284.0
2022-03-15 11:00:00,79.87,79.88,79.82,79.82,317133.0,71.8939,71.9029,71.8489,71.8489,317133.0
2022-03-15 11:30:00,79.81,79.89,79.79,79.85,1027962.0,71.8399,71.9119,71.8219,71.8759,1027962.0
2022-03-15 12:00:00,79.86,79.89,79.83,79.88,303295.0,71.8849,71.9119,71.8579,71.9029,303295.0
2022-03-15 12:30:00,79.88,79.88,79.82,79.84,345672.0,71.9029,71.9029,71.8489,71.8669,345672.0
2022-03-15 13:00:00,79.84,79.85,79.78,79.8,296979.0,71.8669,71.8759,71.8129,71.8309,296979.0
2022-03-15 13:30:00,79.8,79.8,79.7,79.7,495783.0,71.8309,71.8309,71.7409,71.7409,495783.0
2022-03-15 14:00:00,79.71,79.72,79.66,79.67,346950.0,71.7499,71.7589,71.7049,71.7139,346950.0
2022-03-15 14:30:00,79.67,79.7,79.66,79.68,492516.0,71.7139,71.7409,71.7049,71.7229,492516.0
2022-03-15 15:00:00,79.68,79.79,79.67,79.78,474235.0,71.7229,71.8219,71.7139,71.8129,474235.0
2022-03-15 15:30:00,79.79,79.8,79.75,79.77,522897.0,71.8219,71.8309,71.7859,71.8039,522897.0
2022-03-16 09:30:00,79.77,79.87,79.77,79.86,446633.0,71.8039,71.8939,71.8039,71.8849,446633.0
2022-03-16 10:00:00,79.86,79.88,79.76,79.84,390110.0,71.8849,71.9029,71.7949,71.8669,390110.0
2022-03-16 10:30:00,79.84,79.87,79.8,79.83,314421.0,71.8669,71.8939,71.8309,71.8579,314421.0
2022-03-16 11:00:00,79.83,79.84,79.79,79.84,712664.0,71.8579,71.8669,71.8219,71.8669,712664.0
2022-03-16 11:30:00,79.83,79.87,79.82,79.85,272937.0,71.8579,71.8939,71.8489,71.8759,272937.0
2022-03-16 12:00:00,79.85,79.87,79.79,79.8,281826.0,71.8759,71.8939,71.8219,71.8309,281826.0
2022-03-16 12:30:00,79.8,79.84,79.78,79.81,376016.0,71.8309,71.8669,71.8129,71.8399,376016.0
2022-03-16 13:00:00,79.81,79.85,79.81,79.83,340451.0,71.8399,71.8759,71.8399,71.8579,340451.0
2022-03-16 13:30:00,79.82,79.84,79.73,79.79,873443.0,71.8489,71.8669,71.7679,71.8219,873443.0
2022-03-16 14:00:00,79.76,79.77,79.35,79.48,1119736.0,71.7949,71.8039,71.4258,71.5429,1119736.0
2022-03-16 14:30:00,79.48,79.71,79.39,79.67,1073218.0,71.5429,71.7499,71.4619,71.7139,1073218.0
2022-03-16 15:00:00,79.68,79.84,79.63,79.76,1103830.0,71.7229,71.8669,71.6779,71.7949,1103830.0
2022-03-16 15:30:00,79.76,79.88,79.69,79.88,624173.0,71.7949,71.9029,71.7319,71.9029,624173.0
2022-03-17 09:30:00,80.02,80.05,79.9,79.95,546288.0,72.0289,72.0559,71.9209,71.9659,546288.0
2022-03-17 10:00:00,79.95,80.11,79.94,80.09,635816.0,71.9659,72.11,71.9569,72.092,635816.0
2022-03-17 10:30:00,80.09,80.13,80.02,80.12,509417.0,72.092,72.128,72.0289,72.119,509417.0
2022-03-17 11:00:00,80.12,80.16,80.1,80.11,537359.0,72.119,72.155,72.101,72.11,537359.0
2022-03-17 11:30:00,80.1,80.12,80.03,80.06,851678.0,72.101,72.119,72.0379,72.0649,851678.0
2022-03-17 12:00:00,80.06,80.12,80.04,80.09,238261.0,72.0649,72.119,72.0469,72.092,238261.0
2022-03-17 12:30:00,80.09,80.11,80.06,80.11,326042.0,72.092,72.11,72.0649,72.11,326042.0
2022-03-17 13:00:00,80.1,80.12,80.07,80.11,306442.0,72.101,72.119,72.0739,72.11,306442.0
2022-03-17 13:30:00,80.11,80.12,80.08,80.11,215298.0,72.11,72.119,72.0829,72.11,215298.0
2022-03-17 14:00:00,80.11,80.11,80.03,80.05,345718.0,72.11,72.11,72.0379,72.0559,345718.0
2022-03-17 14:30:00,80.05,80.05,79.99,79.99,452578.0,72.0559,72.0559,72.0019,72.0019,452578.0
2022-03-17 15:00:00,79.99,80.01,79.92,79.92,605369.0,72.0019,72.0199,71.9389,71.9389,605369.0
2022-03-17 15:30:00,79.92,80.02,79.89,79.99,735071.0,71.9389,72.0289,71.9119,72.0019,735071.0
2022-03-18 09:30:00,80.07,80.15,80.04,80.15,319401.0,72.0739,72.146,72.0469,72.146,319401.0
2022-03-18 10:00:00,80.15,80.15,80.09,80.13,365813.0,72.146,72.146,72.092,72.128,365813.0
2022-03-18 10:30:00,80.12,80.14,80.07,80.13,3223084.0,72.119,72.137,72.0739,72.128,3223084.0
2022-03-18 11:00:00,80.14,80.19,80.12,80.16,253965.0,72.137,72.182,72.119,72.155,253965.0
2022-03-18 11:30:00,80.16,80.18,80.09,80.11,445645.0,72.155,72.173,72.092,72.11,445645.0
2022-03-18 12:00:00,80.11,80.15,80.1,80.14,547912.0,72.11,72.146,72.101,72.137,547912.0
2022-03-18 12:30:00,80.13,80.14,80.09,80.09,447839.0,72.128,72.137,72.092,72.092,447839.0
2022-03-18 13:00:00,80.09,80.17,80.07,80.15,749891.0,72.092,72.164,72.0739,72.146,749891.0
2022-03-18 13:30:00,80.15,80.16,80.12,80.12,405079.0,72.146,72.155,72.119,72.119,405079.0
2022-03-18 14:00:00,80.13,80.2,80.12,80.19,568928.0,72.128,72.191,72.119,72.182,568928.0
2022-03-18 14:30:00,80.19,80.22,80.17,80.2,452982.0,72.182,72.209,72.164,72.191,452982.0
2022-03-18 15:00:00,80.2,80.23,80.19,80.2,426020.0,72.191,72.218,72.182,72.191,426020.0
2022-03-18 15:30:00,80.2,80.22,80.16,80.17,490535.0,72.191,72.209,72.155,72.164,490535.0
2022-03-21 09:30:00,79.8,79.83,79.75,79.8,517988.0,71.8309,71.8579,71.7859,71.8309,517988.0
2022-03-21 10:00:00,79.8,79.8,79.72,79.72,648542.0,71.8309,71.8309,71.7589,71.7589,648542.0
2022-03-21 10:30:00,79.73,79.75,79.68,79.68,461821.0,71.7679,71.7859,71.7229,71.7229,461821.0
2022-03-21 11:00:00,79.69,79.73,79.68,79.71,421578.0,71.7319,71.7679,71.7229,71.7499,421578.0
2022-03-21 11:30:00,79.72,79.77,79.7,79.77,332315.0,71.7589,71.8039,71.7409,71.8039,332315.0
2022-03-21 12:00:00,79.77,79.77,79.73,79.74,291833.0,71.8039,71.8039,71.7679,71.7769,291833.0
2022-03-21 12:30:00,79.74,79.74,79.54,79.56,822615.0,71.7769,71.7769,71.5969,71.6149,822615.0
2022-03-21 13:00:00,79.55,79.56,79.41,79.45,758314.0,71.6059,71.6149,71.4799,71.5159,758314.0
2022-03-21 13:30:00,79.46,79.47,79.42,79.45,286729.0,71.5249,71.5339,71.4889,71.5159,286729.0
2022-03-21 14:00:00,79.44,79.46,79.4,79.45,460966.0,71.5069,71.5249,71.4709,71.5159,460966.0
2022-03-21 14:30:00,79.45,79.47,79.37,79.37,330302.0,71.5159,71.5339,71.4439,71.4439,330302.0
2022-03-21 15:00:00,79.37,79.4,79.32,79.34,446643.0,71.4439,71.4709,71.3988,71.4168,446643.0
2022-03-21 15:30:00,79.34,79.45,79.33,79.38,762084.0,71.4168,71.5159,71.4078,71.4529,762084.0
2022-03-22 09:30:00,79.15,79.19,79.09,79.09,577334.0,71.2458,71.2818,71.1918,71.1918,577334.0
2022-03-22 10:00:00,79.09,79.12,79.05,79.11,445718.0,71.1918,71.2188,71.1558,71.2098,445718.0
2022-03-22 10:30:00,79.11,79.18,79.09,79.12,358295.0,71.2098,71.2728,71.1918,71.2188,358295.0
2022-03-22 11:00:00,79.12,79.13,79.07,79.12,452710.0,71.2188,71.2278,71.1738,71.2188,452710.0
2022-03-22 11:30:00,79.12,79.19,79.12,79.17,501342.0,71.2188,71.2818,71.2188,71.2638,501342.0
2022-03-22 12:00:00,79.18,79.19,79.16,79.17,409780.0,71.2728,71.2818,71.2548,71.2638,409780.0
2022-03-22 12:30:00,79.18,79.23,79.17,79.17,451419.0,71.2728,71.3178,71.2638,71.2638,451419.0
2022-03-22 13:00:00,79.18,79.2,79.16,79.17,268360.0,71.2728,71.2908,71.2548,71.2638,268360.0
2022-03-22 13:30:00,79.17,79.19,79.13,79.14,238083.0,71.2638,71.2818,71.2278,71.2368,238083.0
2022-03-22 14:00:00,79.14,79.2,79.13,79.2,959141.0,71.2368,71.2908,71.2278,71.2908,959141.0
2022-03-22 14:30:00,79.2,79.25,79.19,79.2,456309.0,71.2908,71.3358,71.2818,71.2908,456309.0
2022-03-22 15:00:00,79.19,79.21,79.17,79.19,540266.0,71.2818,71.2998,71.2638,71.2818,540266.0
2022-03-22 15:30:00,79.19,79.19,79.1,79.16,607690.0,71.2818,71.2818,71.2008,71.2548,607690.0
2022-03-23 09:30:00,79.33,79.33,79.24,79.29,330090.0,71.4078,71.4078,71.3268,71.3718,330090.0
2022-03-23 10:00:00,79.29,79.3,79.19,79.2,364493.0,71.3718,71.3808,71.2818,71.2908,364493.0
2022-03-23 10:30:00,79.21,79.28,79.18,79.23,375816.0,71.2998,71.3628,71.2728,71.3178,375816.0
2022-03-23 11:00:00,79.22,79.25,79.19,79.2,497775.0,71.3088,71.3358,71.2818,71.2908,497775.0
2022-03-23 11:30:00,79.2,79.21,79.14,79.17,596965.0,71.2908,71.2998,71.2368,71.2638,596965.0
2022-03-23 12:00:00,79.17,79.27,79.17,79.25,280424.0,71.2638,71.3538,71.2638,71.3358,280424.0
2022-03-23 12:30:00,79.25,79.39,79.24,79.37,313457.0,71.3358,71.4619,71.3268,71.4439,313457.0
2022-03-23 13:00:00,79.38,79.43,79.31,79.39,499218.0,71.4529,71.4979,71.3898,71.4619,499218.0
2022-03-23 13:30:00,79.39,79.48,79.36,79.47,653692.0,71.4619,71.5429,71.4349,71.5339,653692.0
2022-03-23 14:00:00,79.46,79.51,79.42,79.48,413996.0,71.5249,71.5699,71.4889,71.5429,413996.0
2022-03-23 14:30:00,79.49,79.49,79.4,79.42,329664.0,71.5519,71.5519,71.4709,71.4889,329664.0
2022-03-23 15:00:00,79.42,79.46,79.41,79.42,707462.0,71.4889,71.5249,71.4799,71.4889,707462.0
2022-03-23 15:30:00,79.42,79.52,79.42,79.51,3110808.0,71.4889,71.5789,71.4889,71.5699,3110808.0
2022-03-24 09:30:00,79.13,79.2,79.1,79.15,587650.0,71.2278,71.2908,71.2008,71.2458,587650.0
2022-03-24 10:00:00,79.15,79.23,79.11,79.21,412686.0,71.2458,71.3178,71.2098,71.2998,412686.0
2022-03-24 10:30:00,79.2,79.24,79.19,79.2,646884.0,71.2908,71.3268,71.2818,71.2908,646884.0
2022-03-24 11:00:00,79.2,79.26,79.17,79.26,698093.0,71.2908,71.3448,71.2638,71.3448,698093.0
2022-03-24 11:30:00,79.25,79.34,79.22,79.34,491175.0,71.3358,71.4168,71.3088,71.4168,491175.0
2022-03-24 12:00:00,79.33,79.37,79.32,79.34,332573.0,71.4078,71.4439,71.3988,71.4168,332573.0
2022-03-24 12:30:00,79.34,79.35,79.29,79.3,339901.0,71.4168,71.4258,71.3718,71.3808,339901.0
2022-03-24 13:00:00,79.3,79.34,79.25,79.28,350050.0,71.3808,71.4168,71.3358,71.3628,350050.0
2022-03-24 13:30:00,79.28,79.33,79.26,79.31,496955.0,71.3628,71.4078,71.3448,71.3898,496955.0
2022-03-24 14:00:00,79.31,79.36,79.3,79.36,405878.0,71.3898,71.4349,71.3808,71.4349,405878.0
2022-03-24 14:30:00,79.36,79.4,79.34,79.39,392408.0,71.4349,71.4709,71.4168,71.4619,392408.0
2022-03-24 15:00:00,79.39,79.41,79.36,79.4,427834.0,71.4619,71.4799,71.4349,71.4709,427834.0
2022-03-24 15:30:00,79.4,79.44,79.35,79.38,13057459.0,71.4709,71.5069,71.4258,71.4529,13057459.0
2022-03-25 09:30:00,79.1,79.1,78.84,78.86,1350171.0,71.2008,71.2008,70.9668,70.9848,1350171.0
2022-03-25 10:00:00,78.86,78.92,78.82,78.87,726403.0,70.9848,71.0388,70.9488,70.9938,726403.0
2022-03-25 10:30:00,78.86,78.87,78.64,78.68,1146480.0,70.9848,70.9938,70.7868,70.8228,1146480.0
2022-03-25 11:00:00,78.68,78.77,78.61,78.75,922991.0,70.8228,70.9038,70.7597,70.8858,922991.0
2022-03-25 11:30:00,78.75,78.8,78.67,78.7,627557.0,70.8858,70.9308,70.8138,70.8408,627557.0
2022-03-25 12:00:00,78.71,78.83,78.68,78.74,589743.0,70.8498,70.9578,70.8228,70.8768,589743.0
2022-03-25 12:30:00,78.74,78.75,78.68,78.72,370013.0,70.8768,70.8858,70.8228,70.8588,370013.0
2022-03-25 13:00:00,78.71,78.79,78.69,78.77,511983.0,70.8498,70.9218,70.8318,70.9038,511983.0
2022-03-25 13:30:00,78.78,78.79,78.7,78.73,435616.0,70.9128,70.9218,70.8408,70.8678,435616.0
2022-03-25 14:00:00,78.73,78.81,78.72,78.78,677560.0,70.8678,70.9398,70.8588,70.9128,677560.0
2022-03-25 14:30:00,78.79,78.82,78.71,78.72,1135595.0,70.9218,70.9488,70.8498,70.8588,1135595.0
2022-03-25 15:00:00,78.71,78.77,78.68,78.77,1394641.0,70.8498,70.9038,70.8228,70.9038,1394641.0
2022-03-25 15:30:00,78.76,78.82,78.71,78.72,10569587.0,70.8948,70.9488,70.8498,70.8588,10569587.0
2022-03-28 09:30:00,78.81,78.93,78.81,78.84,548882.0,70.9398,71.0478,70.9398,70.9668,548882.0
2022-03-28 10:00:00,78.85,78.95,78.84,78.94,299864.0,70.9758,71.0658,70.9668,71.0568,299864.0
2022-03-28 10:30:00,78.94,79.04,78.93,78.97,495454.0,71.0568,71.1468,71.0478,71.0838,495454.0
2022-03-28 11:00:00,78.96,78.99,78.84,78.86,649922.0,71.0748,71.1018,70.9668,70.9848,649922.0
2022-03-28 11:30:00,78.85,78.86,78.77,78.84,451409.0,70.9758,70.9848,70.9038,70.9668,451409.0
2022-03-28 12:00:00,78.84,78.87,78.81,78.83,437711.0,70.9668,70.9938,70.9398,70.9578,437711.0
2022-03-28 12:30:00,78.84,78.84,78.75,78.77,471955.0,70.9668,70.9668,70.8858,70.9038,471955.0
2022-03-28 13:00:00,78.78,78.86,78.77,78.78,216685.0,70.9128,70.9848,70.9038,70.9128,216685.0
2022-03-28 13:30:00,78.78,78.83,78.77,78.82,316254.0,70.9128,70.9578,70.9038,70.9488,316254.0
2022-03-28 14:00:00,78.81,78.84,78.79,78.83,863688.0,70.9398,70.9668,70.9218,70.9578,863688.0
2022-03-28 14:30:00,78.83,78.86,78.79,78.81,541534.0,70.9578,70.9848,70.9218,70.9398,541534.0
2022-03-28 15:00:00,78.81,78.89,78.81,78.89,855173.0,70.9398,71.0118,70.9398,71.0118,855173.0
2022-03-28 15:30:00,78.89,78.95,78.87,78.94,1066897.0,71.0118,71.0658,70.9938,71.0568,1066897.0
2022-03-29 09:30:00,79.07,79.28,79.07,79.26,705962.0,71.1738,71.3628,71.1738,71.3448,705962.0
2022-03-29 10:00:00,79.26,79.32,79.17,79.17,649920.0,71.3448,71.3988,71.2638,71.2638,649920.0
2022-03-29 10:30:00,79.17,79.21,79.02,79.03,622576.0,71.2638,71.2998,71.1288,71.1378,622576.0
2022-03-29 11:00:00,79.03,79.08,78.99,79.08,405568.0,71.1378,71.1828,71.1018,71.1828,405568.0
2022-03-29 11:30:00,79.07,79.24,79.04,79.23,582984.0,71.1738,71.3268,71.1468,71.3178,582984.0
2022-03-29 12:00:00,79.23,79.24,79.14,79.24,400305.0,71.3178,71.3268,71.2368,71.3268,400305.0
2022-03-29 12:30:00,79.23,79.29,79.22,79.28,294196.0,71.3178,71.3718,71.3088,71.3628,294196.0
2022-03-29 13:00:00,79.28,79.29,79.19,79.22,576797.0,71.3628,71.3718,71.2818,71.3088,576797.0
2022-03-29 13:30:00,79.22,79.31,79.21,79.3,505323.0,71.3088,71.3898,71.2998,71.3808,505323.0
2022-03-29 14:00:00,79.31,79.33,79.25,79.26,474660.0,71.3898,71.4078,71.3358,71.3448,474660.0
2022-03-29 14:30:00,79.25,79.29,79.21,79.25,470468.0,71.3358,71.3718,71.2998,71.3358,470468.0
2022-03-29 15:00:00,79.24,79.26,79.18,79.22,505400.0,71.3268,71.3448,71.2728,71.3088,505400.0
2022-03-29 15:30:00,79.22,79.31,79.2,79.3,762324.0,71.3088,71.3898,71.2908,71.3808,762324.0
2022-03-30 09:30:00,79.09,79.2,79.08,79.15,486961.0,71.1918,71.2908,71.1828,71.2458,486961.0
2022-03-30 10:00:00,79.15,79.36,79.14,79.35,778848.0,71.2458,71.4349,71.2368,71.4258,778848.0
2022-03-30 10:30:00,79.37,79.39,79.3,79.33,296378.0,71.4439,71.4619,71.3808,71.4078,296378.0
2022-03-30 11:00:00,79.33,79.44,79.32,79.44,397756.0,71.4078,71.5069,71.3988,71.5069,397756.0
2022-03-30 11:30:00,79.44,79.48,79.39,79.45,194494.0,71.5069,71.5429,71.4619,71.5159,194494.0
2022-03-30 12:00:00,79.45,79.5,79.44,79.46,382524.0,71.5159,71.5609,71.5069,71.5249,382524.0
2022-03-30 12:30:00,79.46,79.49,79.44,79.48,349669.0,71.5249,71.5519,71.5069,71.5429,349669.0
2022-03-30 13:00:00,79.48,79.51,79.44,79.46,303076.0,71.5429,71.5699,71.5069,71.5249,303076.0
2022-03-30 13:30:00,79.45,79.47,79.34,79.38,311341.0,71.5159,71.5339,71.4168,71.4529,311341.0
2022-03-30 14:00:00,79.38,79.42,79.37,79.42,274161.0,71.4529,71.4889,71.4439,71.4889,274161.0
2022-03-30 14:30:00,79.42,79.44,79.39,79.43,307733.0,71.4889,71.5069,71.4619,71.4979,307733.0
2022-03-30 15:00:00,79.43,79.46,79.4,79.45,507653.0,71.4979,71.5249,71.4709,71.5159,507653.0
2022-03-30 15:30:00,79.44,79.48,79.43,79.48,2101068.0,71.5069,71.5429,71.4979,71.5429,2101068.0
2022-03-31 09:30:00,79.52,79.55,79.46,79.47,355826.0,71.5789,71.6059,71.5249,71.5339,355826.0
2022-03-31 10:00:00,79.46,79.56,79.46,79.55,313900.0,71.5249,71.6149,71.5249,71.6059,313900.0
2022-03-31 10:30:00,79.55,79.62,79.54,79.61,317551.0,71.6059,71.6689,71.5969,71.6599,317551.0
2022-03-31 11:00:00,79.62,79.63,79.54,79.57,363528.0,71.6689,71.6779,71.5969,71.6239,363528.0
2022-03-31 11:30:00,79.57,79.61,79.56,79.6,286915.0,71.6239,71.6599,71.6149,71.6509,286915.0
2022-03-31 12:00:00,79.6,79.6,79.54,79.55,519468.0,71.6509,71.6509,71.5969,71.6059,519468.0
2022-03-31 12:30:00,79.55,79.61,79.55,79.59,405253.0,71.6059,71.6599,71.6059,71.6419,405253.0
2022-03-31 13:00:00,79.59,79.6,79.56,79.58,211050.0,71.6419,71.6509,71.6149,71.6329,211050.0
2022-03-31 13:30:00,79.58,79.63,79.57,79.61,463195.0,71.6329,71.6779,71.6239,71.6599,463195.0
2022-03-31 14:00:00,79.61,79.64,79.57,79.63,457802.0,71.6599,71.6869,71.6239,71.6779,457802.0
2022-03-31 14:30:00,79.64,79.67,79.6,79.62,550844.0,71.6869,71.7139,71.6509,71.6689,550844.0
2022-03-31 15:00:00,79.62,79.65,79.57,79.61,339617.0,71.6689,71.6959,71.6239,71.6599,339617.0
2022-03-31 15:30:00,79.61,79.63,79.44,79.5,1859739.0,71.6599,71.6779,71.5069,71.5609,1859739.0
2022-04-01 09:30:00,78.83,78.85,78.77,78.83,646941.0,71.1353,71.1533,71.0811,71.1353,646941.0
2022-04-01 10:00:00,78.83,78.93,78.81,78.86,680135.0,71.1353,71.2255,71.1172,71.1623,680135.0
2022-04-01 10:30:00,78.86,78.97,78.84,78.97,533877.0,71.1623,71.2616,71.1443,71.2616,533877.0
2022-04-01 11:00:00,78.96,79.12,78.92,79.07,510446.0,71.2526,71.397,71.2165,71.3518,510446.0
2022-04-01 11:30:00,79.07,79.17,79.04,79.16,322055.0,71.3518,71.4421,71.3248,71.4331,322055.0
2022-04-01 12:00:00,79.15,79.18,79.13,79.15,435679.0,71.424,71.4511,71.406,71.424,435679.0
2022-04-01 12:30:00,79.16,79.26,79.16,79.24,262684.0,71.4331,71.5233,71.4331,71.5053,262684.0
2022-04-01 13:00:00,79.23,79.3,79.21,79.28,326393.0,71.4962,71.5594,71.4782,71.5413,326393.0
2022-04-01 13:30:00,79.29,79.29,79.24,79.27,310069.0,71.5504,71.5504,71.5053,71.5323,310069.0
2022-04-01 14:00:00,79.26,79.27,79.19,79.2,339885.0,71.5233,71.5323,71.4601,71.4692,339885.0
2022-04-01 14:30:00,79.21,79.28,79.2,79.25,558824.0,71.4782,71.5413,71.4692,71.5143,558824.0
2022-04-01 15:00:00,79.25,79.26,79.15,79.19,406039.0,71.5143,71.5233,71.424,71.4601,406039.0
2022-04-01 15:30:00,79.18,79.2,79.12,79.14,714831.0,71.4511,71.4692,71.397,71.415,714831.0
2022-04-04 09:30:00,79.2,79.22,79.06,79.07,758700.0,71.4692,71.4872,71.3428,71.3518,758700.0
2022-04-04 10:00:00,79.06,79.07,78.96,79.01,696758.0,71.3428,71.3518,71.2526,71.2977,696758.0
2022-04-04 10:30:00,79.01,79.09,78.97,79.05,421660.0,71.2977,71.3699,71.2616,71.3338,421660.0
2022-04-04 11:00:00,79.05,79.07,79.01,79.06,453526.0,71.3338,71.3518,71.2977,71.3428,453526.0
2022-04-04 11:30:00,79.07,79.12,79.05,79.11,422112.0,71.3518,71.397,71.3338,71.3879,422112.0
2022-04-04 12:00:00,79.11,79.14,79.08,79.12,425199.0,71.3879,71.415,71.3609,71.397,425199.0
2022-04-04 12:30:00,79.13,79.14,79.1,79.12,465754.0,71.406,71.415,71.3789,71.397,465754.0
2022-04-04 13:00:00,79.11,79.17,79.11,79.13,362534.0,71.3879,71.4421,71.3879,71.406,362534.0
2022-04-04 13:30:00,79.14,79.18,79.13,79.18,533838.0,71.415,71.4511,71.406,71.4511,533838.0
2022-04-04 14:00:00,79.17,79.24,79.14,79.23,481866.0,71.4421,71.5053,71.415,71.4962,481866.0
2022-04-04 14:30:00,79.23,79.24,79.17,79.18,811081.0,71.4962,71.5053,71.4421,71.4511,811081.0
2022-04-04 15:00:00,79.18,79.21,79.13,79.14,1845241.0,71.4511,71.4782,71.406,71.415,1845241.0
2022-04-04 15:30:00,79.14,79.23,79.12,79.22,920282.0,71.415,71.4962,71.397,71.4872,920282.0
2022-04-05 09:30:00,79.0,79.02,78.9,78.92,517501.0,71.2887,71.3067,71.1984,71.2165,517501.0
2022-04-05 10:00:00,78.93,78.94,78.61,78.69,835755.0,71.2255,71.2345,70.9367,71.0089,835755.0
2022-04-05 10:30:00,78.69,78.69,78.5,78.51,692755.0,71.0089,71.0089,70.8375,70.8465,692755.0
2022-04-05 11:00:00,78.5,78.51,78.4,78.51,741316.0,70.8375,70.8465,70.7472,70.8465,741316.0
2022-04-05 11:30:00,78.51,78.53,78.41,78.42,368356.0,70.8465,70.8646,70.7563,70.7653,368356.0
2022-04-05 12:00:00,78.42,78.46,78.4,78.42,504355.0,70.7653,70.8014,70.7472,70.7653,504355.0
2022-04-05 12:30:00,78.42,78.49,78.41,78.48,447579.0,70.7653,70.8285,70.7563,70.8194,447579.0
2022-04-05 13:00:00,78.48,78.51,78.47,78.5,366847.0,70.8194,70.8465,70.8104,70.8375,366847.0
2022-04-05 13:30:00,78.5,78.5,78.41,78.42,257174.0,70.8375,70.8375,70.7563,70.7653,257174.0
2022-04-05 14:00:00,78.41,78.45,78.41,78.42,391638.0,70.7563,70.7924,70.7563,70.7653,391638.0
2022-04-05 14:30:00,78.42,78.48,78.41,78.46,309085.0,70.7653,70.8194,70.7563,70.8014,309085.0
2022-04-05 15:00:00,78.45,78.52,78.45,78.52,389233.0,70.7924,70.8555,70.7924,70.8555,389233.0
2022-04-05 15:30:00,78.51,78.52,78.38,78.4,830073.0,70.8465,70.8555,70.7292,70.7472,830073.0
2022-04-06 09:30:00,78.01,78.02,77.89,78.01,499195.0,70.3953,70.4043,70.287,70.3953,499195.0
2022-04-06 10:00:00,78.02,78.13,78.02,78.03,321430.0,70.4043,70.5036,70.4043,70.4134,321430.0
2022-04-06 10:30:00,78.04,78.06,77.96,77.99,444147.0,70.4224,70.4404,70.3502,70.3773,444147.0
2022-04-06 11:00:00,77.99,78.14,77.99,78.12,1450228.0,70.3773,70.5126,70.3773,70.4946,1450228.0
2022-04-06 11:30:00,78.12,78.25,78.1,78.18,352497.0,70.4946,70.6119,70.4765,70.5487,352497.0
2022-04-06 12:00:00,78.18,78.23,78.14,78.21,428546.0,70.5487,70.5938,70.5126,70.5758,428546.0
2022-04-06 12:30:00,78.21,78.23,78.17,78.21,357441.0,70.5758,70.5938,70.5397,70.5758,357441.0
2022-04-06 13:00:00,78.2,78.21,78.16,78.2,285932.0,70.5668,70.5758,70.5307,70.5668,285932.0
2022-04-06 13:30:00,78.2,78.3,78.2,78.2,405166.0,70.5668,70.657,70.5668,70.5668,405166.0
2022-04-06 14:00:00,78.2,78.4,78.0,78.09,1350235.0,70.5668,70.7472,70.3863,70.4675,1350235.0
2022-04-06 14:30:00,78.1,78.2,78.01,78.15,627593.0,70.4765,70.5668,70.3953,70.5216,627593.0
2022-04-06 15:00:00,78.15,78.21,78.11,78.18,510030.0,70.5216,70.5758,70.4856,70.5487,510030.0
2022-04-06 15:30:00,78.18,78.23,78.15,78.17,1311771.0,70.5487,70.5938,70.5216,70.5397,1311771.0
2022-04-07 09:30:00,78.1,78.15,78.01,78.15,590084.0,70.4765,70.5216,70.3953,70.5216,590084.0
2022-04-07 10:00:00,78.15,78.19,78.06,78.08,721660.0,70.5216,70.5577,70.4404,70.4585,721660.0
2022-04-07 10:30:00,78.07,78.15,78.02,78.05,590705.0,70.4495,70.5216,70.4043,70.4314,590705.0
2022-04-07 11:00:00,78.04,78.07,77.97,78.05,529059.0,70.4224,70.4495,70.3592,70.4314,529059.0
2022-04-07 11:30:00,78.05,78.12,78.0,78.02,543775.0,70.4314,70.4946,70.3863,70.4043,543775.0
2022-04-07 12:00:00,78.03,78.04,77.99,78.03,704041.0,70.4134,70.4224,70.3773,70.4134,704041.0
2022-04-07 12:30:00,78.03,78.05,78.0,78.03,428516.0,70.4134,70.4314,70.3863,70.4134,428516.0
2022-04-07 13:00:00,78.03,78.06,78.0,78.03,287977.0,70.4134,70.4404,70.3863,70.4134,287977.0
2022-04-07 13:30:00,78.03,78.03,77.99,78.01,377545.0,70.4134,70.4134,70.3773,70.3953,377545.0
2022-04-07 14:00:00,78.01,78.03,77.96,77.96,600064.0,70.3953,70.4134,70.3502,70.3502,600064.0
2022-04-07 14:30:00,77.97,78.01,77.91,78.0,593658.0,70.3592,70.3953,70.3051,70.3863,593658.0
2022-04-07 15:00:00,77.98,78.01,77.96,77.97,669750.0,70.3682,70.3953,70.3502,70.3592,669750.0
2022-04-07 15:30:00,77.97,78.03,77.95,78.02,2150579.0,70.3592,70.4134,70.3412,70.4043,2150579.0
2022-04-08 09:30:00,77.66,77.77,77.65,77.73,883357.0,70.0795,70.1787,70.0705,70.1426,883357.0
2022-04-08 10:00:00,77.73,77.82,77.7,77.7,699440.0,70.1426,70.2239,70.1156,70.1156,699440.0
2022-04-08 10:30:00,77.7,77.77,77.66,77.72,758824.0,70.1156,70.1787,70.0795,70.1336,758824.0
2022-04-08 11:00:00,77.72,77.77,77.68,77.7,546024.0,70.1336,70.1787,70.0975,70.1156,546024.0
2022-04-08 11:30:00,77.69,77.75,77.69,77.73,733351.0,70.1066,70.1607,70.1066,70.1426,733351.0
2022-04-08 12:00:00,77.73,77.74,77.69,77.7,461773.0,70.1426,70.1517,70.1066,70.1156,461773.0
2022-04-08 12:30:00,77.7,77.7,77.64,77.65,691609.0,70.1156,70.1156,70.0614,70.0705,691609.0
2022-04-08 13:00:00,77.66,77.66,77.59,77.65,906039.0,70.0795,70.0795,70.0163,70.0705,906039.0
2022-04-08 13:30:00,77.64,77.65,77.58,77.61,753879.0,70.0614,70.0705,70.0073,70.0344,753879.0
2022-04-08 14:00:00,77.61,77.63,77.58,77.61,591015.0,70.0344,70.0524,70.0073,70.0344,591015.0
2022-04-08 14:30:00,77.61,77.61,77.52,77.58,708072.0,70.0344,70.0344,69.9531,70.0073,708072.0
2022-04-08 15:00:00,77.58,77.58,77.51,77.54,476661.0,70.0073,70.0073,69.9441,69.9712,476661.0
2022-04-08 15:30:00,77.54,77.62,77.53,77.6,537450.0,69.9712,70.0434,69.9622,70.0253,537450.0
2022-04-11 09:30:00,77.4,77.44,77.34,77.36,639906.0,69.8449,69.881,69.7907,69.8088,639906.0
2022-04-11 10:00:00,77.35,77.41,77.32,77.39,757978.0,69.7997,69.8539,69.7727,69.8358,757978.0
2022-04-11 10:30:00,77.39,77.41,77.33,77.34,514084.0,69.8358,69.8539,69.7817,69.7907,514084.0
2022-04-11 11:00:00,77.34,77.37,77.29,77.31,621375.0,69.7907,69.8178,69.7456,69.7636,621375.0
2022-04-11 11:30:00,77.32,77.34,77.26,77.27,369542.0,69.7727,69.7907,69.7185,69.7275,369542.0
2022-04-11 12:00:00,77.27,77.29,77.25,77.27,317664.0,69.7275,69.7456,69.7095,69.7275,317664.0
2022-04-11 12:30:00,77.27,77.29,77.24,77.27,355352.0,69.7275,69.7456,69.7005,69.7275,355352.0
2022-04-11 13:00:00,77.27,77.29,77.17,77.21,449971.0,69.7275,69.7456,69.6373,69.6734,449971.0
2022-04-11 13:30:00,77.21,77.25,77.19,77.22,382289.0,69.6734,69.7095,69.6554,69.6824,382289.0
2022-04-11 14:00:00,77.21,77.24,77.2,77.22,584195.0,69.6734,69.7005,69.6644,69.6824,584195.0
2022-04-11 14:30:00,77.22,77.26,77.19,77.24,1057464.0,69.6824,69.7185,69.6554,69.7005,1057464.0
2022-04-11 15:00:00,77.24,77.26,77.19,77.2,762139.0,69.7005,69.7185,69.6554,69.6644,762139.0
2022-04-11 15:30:00,77.2,77.28,77.18,77.27,721792.0,69.6644,69.7366,69.6463,69.7275,721792.0
2022-04-12 09:30:00,77.62,77.69,77.58,77.64,937406.0,70.0434,70.1066,70.0073,70.0614,937406.0
2022-04-12 10:00:00,77.64,77.69,77.61,77.63,544782.0,70.0614,70.1066,70.0344,70.0524,544782.0
2022-04-12 10:30:00,77.63,77.65,77.58,77.65,402441.0,70.0524,70.0705,70.0073,70.0705,402441.0
2022-04-12 11:00:00,77.64,77.72,77.61,77.7,457783.0,70.0614,70.1336,70.0344,70.1156,457783.0
2022-04-12 11:30:00,77.69,77.69,77.61,77.63,350832.0,70.1066,70.1066,70.0344,70.0524,350832.0
2022-04-12 12:00:00,77.63,77.75,77.59,77.7,338939.0,70.0524,70.1607,70.0163,70.1156,338939.0
2022-04-12 12:30:00,77.7,77.74,77.64,77.66,603964.0,70.1156,70.1517,70.0614,70.0795,603964.0
2022-04-12 13:00:00,77.66,77.7,77.51,77.63,1290818.0,70.0795,70.1156,69.9441,70.0524,1290818.0
2022-04-12 13:30:00,77.62,77.66,77.5,77.51,491436.0,70.0434,70.0795,69.9351,69.9441,491436.0
2022-04-12 14:00:00,77.51,77.54,77.47,77.54,647402.0,69.9441,69.9712,69.908,69.9712,647402.0
2022-04-12 14:30:00,77.54,77.55,77.46,77.49,528386.0,69.9712,69.9802,69.899,69.9261,528386.0
2022-04-12 15:00:00,77.5,77.57,77.48,77.54,518513.0,69.9351,69.9983,69.917,69.9712,518513.0
2022-04-12 15:30:00,77.54,77.55,77.48,77.5,578387.0,69.9712,69.9802,69.917,69.9351,578387.0
2022-04-13 09:30:00,77.59,77.73,77.59,77.72,1692429.0,70.0163,70.1426,70.0163,70.1336,1692429.0
2022-04-13 10:00:00,77.71,77.85,77.65,77.81,398103.0,70.1246,70.2509,70.0705,70.2148,398103.0
2022-04-13 10:30:00,77.8,77.8,77.7,77.76,493108.0,70.2058,70.2058,70.1156,70.1697,493108.0
2022-04-13 11:00:00,77.77,77.8,77.7,77.72,596575.0,70.1787,70.2058,70.1156,70.1336,596575.0
2022-04-13 11:30:00,77.73,77.82,77.7,77.81,363890.0,70.1426,70.2239,70.1156,70.2148,363890.0
2022-04-13 12:00:00,77.82,77.83,77.73,77.75,479079.0,70.2239,70.2329,70.1426,70.1607,479079.0
2022-04-13 12:30:00,77.75,77.77,77.65,77.65,409324.0,70.1607,70.1787,70.0705,70.0705,409324.0
2022-04-13 13:00:00,77.66,77.74,77.57,77.7,593248.0,70.0795,70.1517,69.9983,70.1156,593248.0
2022-04-13 13:30:00,77.7,77.72,77.63,77.65,527136.0,70.1156,70.1336,70.0524,70.0705,527136.0
2022-04-13 14:00:00,77.65,77.73,77.63,77.72,507411.0,70.0705,70.1426,70.0524,70.1336,507411.0
2022-04-13 14:30:00,77.72,77.73,77.67,77.69,424800.0,70.1336,70.1426,70.0885,70.1066,424800.0
2022-04-13 15:00:00,77.68,77.7,77.61,77.65,356151.0,70.0975,70.1156,70.0344,70.0705,356151.0
2022-04-13 15:30:00,77.65,77.68,77.58,77.65,674086.0,70.0705,70.0975,70.0073,70.0705,674086.0
2022-04-14 09:30:00,77.56,77.6,77.31,77.34,902561.0,69.9892,70.0253,69.7636,69.7907,902561.0
2022-04-14 10:00:00,77.33,77.35,77.19,77.28,644067.0,69.7817,69.7997,69.6554,69.7366,644067.0
2022-04-14 10:30:00,77.28,77.34,77.24,77.31,547980.0,69.7366,69.7907,69.7005,69.7636,547980.0
2022-04-14 11:00:00,77.3,77.36,77.2,77.25,385520.0,69.7546,69.8088,69.6644,69.7095,385520.0
2022-04-14 11:30:00,77.25,77.25,77.15,77.19,406699.0,69.7095,69.7095,69.6193,69.6554,406699.0
2022-04-14 12:00:00,77.2,77.22,77.15,77.17,470144.0,69.6644,69.6824,69.6193,69.6373,470144.0
2022-04-14 12:30:00,77.17,77.19,77.06,77.12,628445.0,69.6373,69.6554,69.538,69.5922,628445.0
2022-04-14 13:00:00,77.12,77.16,77.02,77.03,453317.0,69.5922,69.6283,69.502,69.511,453317.0
2022-04-14 13:30:00,77.03,77.07,77.01,77.05,631140.0,69.511,69.5471,69.4929,69.529,631140.0
2022-04-14 14:00:00,77.06,77.08,77.03,77.06,226344.0,69.538,69.5561,69.511,69.538,226344.0
2022-04-14 14:30:00,77.06,77.08,77.04,77.06,443498.0,69.538,69.5561,69.52,69.538,443498.0
2022-04-14 15:00:00,77.06,77.08,77.04,77.06,495568.0,69.538,69.5561,69.52,69.538,495568.0
2022-04-14 15:30:00,77.06,77.08,77.02,77.05,532638.0,69.538,69.5561,69.502,69.529,532638.0
2022-04-18 09:30:00,77.07,77.08,76.95,77.0,611391.0,69.5471,69.5561,69.4388,69.4839,611391.0
2022-04-18 10:00:00,76.99,77.04,76.96,76.98,512729.0,69.4749,69.52,69.4478,69.4659,512729.0
2022-04-18 10:30:00,76.97,76.99,76.88,76.89,359372.0,69.4568,69.4749,69.3756,69.3846,359372.0
2022-04-18 11:00:00,76.9,76.92,76.83,76.88,396955.0,69.3937,69.4117,69.3305,69.3756,396955.0
2022-04-18 11:30:00,76.87,76.89,76.84,76.87,225841.0,69.3666,69.3846,69.3395,69.3666,225841.0
2022-04-18 12:00:00,76.86,76.87,76.81,76.82,890453.0,69.3576,69.3666,69.3124,69.3215,890453.0
2022-04-18 12:30:00,76.81,76.83,76.78,76.79,332390.0,69.3124,69.3305,69.2854,69.2944,332390.0
2022-04-18 13:00:00,76.8,76.86,76.79,76.84,284200.0,69.3034,69.3576,69.2944,69.3395,284200.0
2022-04-18 13:30:00,76.84,76.86,76.77,76.78,286676.0,69.3395,69.3576,69.2764,69.2854,286676.0
2022-04-18 14:00:00,76.78,76.84,76.78,76.81,569108.0,69.2854,69.3395,69.2854,69.3124,569108.0
2022-04-18 14:30:00,76.81,76.86,76.81,76.81,657948.0,69.3124,69.3576,69.3124,69.3124,657948.0
2022-04-18 15:00:00,76.82,76.89,76.82,76.86,745103.0,69.3215,69.3846,69.3215,69.3576,745103.0
2022-04-18 15:30:00,76.86,76.88,76.78,76.83,835728.0,69.3576,69.3756,69.2854,69.3305,835728.0
2022-04-19 09:30:00,76.53,76.56,76.47,76.47,556667.0,69.0598,69.0869,69.0056,69.0056,556667.0
2022-04-19 10:00:00,76.48,76.53,76.44,76.48,737477.0,69.0147,69.0598,68.9786,69.0147,737477.0
2022-04-19 10:30:00,76.48,76.54,76.45,76.51,677470.0,69.0147,69.0688,68.9876,69.0417,677470.0
2022-04-19 11:00:00,76.51,76.61,76.49,76.6,577534.0,69.0417,69.132,69.0237,69.1229,577534.0
2022-04-19 11:30:00,76.61,76.63,76.57,76.63,890281.0,69.132,69.15,69.0959,69.15,890281.0
2022-04-19 12:00:00,76.63,76.65,76.54,76.55,693639.0,69.15,69.1681,69.0688,69.0778,693639.0
2022-04-19 12:30:00,76.54,76.59,76.52,76.56,1013798.0,69.0688,69.1139,69.0508,69.0869,1013798.0
2022-04-19 13:00:00,76.56,76.59,76.52,76.54,701877.0,69.0869,69.1139,69.0508,69.0688,701877.0
2022-04-19 13:30:00,76.54,76.55,76.47,76.49,440307.0,69.0688,69.0778,69.0056,69.0237,440307.0
2022-04-19 14:00:00,76.48,76.51,76.4,76.42,1114709.0,69.0147,69.0417,68.9425,68.9605,1114709.0
2022-04-19 14:30:00,76.43,76.46,76.41,76.46,923669.0,68.9695,68.9966,68.9515,68.9966,923669.0
2022-04-19 15:00:00,76.46,76.47,76.38,76.39,1370769.0,68.9966,69.0056,68.9244,68.9334,1370769.0
2022-04-19 15:30:00,76.38,76.4,76.3,76.34,1213284.0,68.9244,68.9425,68.8522,68.8883,1213284.0
2022-04-20 09:30:00,76.61,76.66,76.56,76.64,481165.0,69.132,69.1771,69.0869,69.159,481165.0
2022-04-20 10:00:00,76.64,76.74,76.63,76.7,485392.0,69.159,69.2493,69.15,69.2132,485392.0
2022-04-20 10:30:00,76.7,76.72,76.65,76.72,391829.0,69.2132,69.2312,69.1681,69.2312,391829.0
2022-04-20 11:00:00,76.72,76.73,76.66,76.67,279833.0,69.2312,69.2403,69.1771,69.1861,279833.0
2022-04-20 11:30:00,76.67,76.78,76.67,76.76,280594.0,69.1861,69.2854,69.1861,69.2673,280594.0
2022-04-20 12:00:00,76.76,76.77,76.7,76.73,218718.0,69.2673,69.2764,69.2132,69.2403,218718.0
2022-04-20 12:30:00,76.73,76.73,76.67,76.71,374246.0,69.2403,69.2403,69.1861,69.2222,374246.0
2022-04-20 13:00:00,76.7,76.91,76.69,76.85,712452.0,69.2132,69.4027,69.2042,69.3485,712452.0
2022-04-20 13:30:00,76.84,76.87,76.78,76.81,379718.0,69.3395,69.3666,69.2854,69.3124,379718.0
2022-04-20 14:00:00,76.82,76.84,76.78,76.8,1350000.0,69.3215,69.3395,69.2854,69.3034,1350000.0
2022-04-20 14:30:00,76.8,76.86,76.78,76.86,831882.0,69.3034,69.3576,69.2854,69.3576,831882.0
2022-04-20 15:00:00,76.85,76.85,76.78,76.79,543226.0,69.3485,69.3485,69.2854,69.2944,543226.0
2022-04-20 15:30:00,76.8,76.84,76.74,76.83,705645.0,69.3034,69.3395,69.2493,69.3305,705645.0
2022-04-21 09:30:00,76.68,76.69,76.51,76.51,450580.0,69.1951,69.2042,69.0417,69.0417,450580.0
2022-04-21 10:00:00,76.51,76.56,76.47,76.53,1554625.0,69.0417,69.0869,69.0056,69.0598,1554625.0
2022-04-21 10:30:00,76.53,76.53,76.35,76.41,605864.0,69.0598,69.0598,68.8974,68.9515,605864.0
2022-04-21 11:00:00,76.41,76.47,76.38,76.45,280943.0,68.9515,69.0056,68.9244,68.9876,280943.0
2022-04-21 11:30:00,76.45,76.46,76.22,76.29,527236.0,68.9876,68.9966,68.78,68.8432,527236.0
2022-04-21 12:00:00,76.29,76.3,76.18,76.21,408574.0,68.8432,68.8522,68.7439,68.771,408574.0
2022-04-21 12:30:00,76.22,76.29,76.19,76.22,390950.0,68.78,68.8432,68.753,68.78,390950.0
2022-04-21 13:00:00,76.21,76.29,76.17,76.28,388468.0,68.771,68.8432,68.7349,68.8342,388468.0
2022-04-21 13:30:00,76.28,76.32,76.23,76.31,418438.0,68.8342,68.8703,68.7891,68.8613,418438.0
2022-04-21 14:00:00,76.31,76.32,76.19,76.19,442812.0,68.8613,68.8703,68.753,68.753,442812.0
2022-04-21 14:30:00,76.2,76.32,76.18,76.29,712441.0,68.762,68.8703,68.7439,68.8432,712441.0
2022-04-21 15:00:00,76.29,76.35,76.27,76.34,400797.0,68.8432,68.8974,68.8252,68.8883,400797.0
2022-04-21 15:30:00,76.34,76.4,76.33,76.39,997630.0,68.8883,68.9425,68.8793,68.9334,997630.0
2022-04-22 09:30:00,76.18,76.32,76.1,76.3,627774.0,68.7439,68.8703,68.6718,68.8522,627774.0
2022-04-22 10:00:00,76.3,76.47,76.3,76.36,821872.0,68.8522,69.0056,68.8522,68.9064,821872.0
2022-04-22 10:30:00,76.38,76.43,76.29,76.36,438306.0,68.9244,68.9695,68.8432,68.9064,438306.0
2022-04-22 11:00:00,76.36,76.36,76.24,76.29,520323.0,68.9064,68.9064,68.7981,68.8432,520323.0
2022-04-22 11:30:00,76.29,76.31,76.18,76.25,714030.0,68.8432,68.8613,68.7439,68.8071,714030.0
2022-04-22 12:00:00,76.25,76.27,76.21,76.23,332730.0,68.8071,68.8252,68.771,68.7891,332730.0
2022-04-22 12:30:00,76.23,76.26,76.2,76.22,721514.0,68.7891,68.8161,68.762,68.78,721514.0
2022-04-22 13:00:00,76.23,76.27,76.19,76.23,506126.0,68.7891,68.8252,68.753,68.7891,506126.0
2022-04-22 13:30:00,76.22,76.26,76.2,76.21,449488.0,68.78,68.8161,68.762,68.771,449488.0
2022-04-22 14:00:00,76.2,76.23,76.18,76.21,449206.0,68.762,68.7891,68.7439,68.771,449206.0
2022-04-22 14:30:00,76.2,76.26,76.18,76.24,987085.0,68.762,68.8161,68.7439,68.7981,987085.0
2022-04-22 15:00:00,76.24,76.35,76.23,76.3,802072.0,68.7981,68.8974,68.7891,68.8522,802072.0
2022-04-22 15:30:00,76.3,76.33,76.22,76.3,993233.0,68.8522,68.8793,68.78,68.8522,993233.0
2022-04-25 09:30:00,76.67,76.87,76.67,76.85,560871.0,69.1861,69.3666,69.1861,69.3485,560871.0
2022-04-25 10:00:00,76.85,76.91,76.79,76.8,321673.0,69.3485,69.4027,69.2944,69.3034,321673.0
2022-04-25 10:30:00,76.81,76.92,76.76,76.92,525327.0,69.3124,69.4117,69.2673,69.4117,525327.0
2022-04-25 11:00:00,76.92,76.96,76.86,76.93,406640.0,69.4117,69.4478,69.3576,69.4207,406640.0
2022-04-25 11:30:00,76.94,77.02,76.94,76.96,527935.0,69.4298,69.502,69.4298,69.4478,527935.0
2022-04-25 12:00:00,76.97,77.02,76.92,76.93,329201.0,69.4568,69.502,69.4117,69.4207,329201.0
2022-04-25 12:30:00,76.93,76.96,76.85,76.86,275407.0,69.4207,69.4478,69.3485,69.3576,275407.0
2022-04-25 13:00:00,76.85,76.86,76.77,76.78,340043.0,69.3485,69.3576,69.2764,69.2854,340043.0
2022-04-25 13:30:00,76.78,76.85,76.78,76.81,265437.0,69.2854,69.3485,69.2854,69.3124,265437.0
2022-04-25 14:00:00,76.8,76.83,76.78,76.8,328602.0,69.3034,69.3305,69.2854,69.3034,328602.0
2022-04-25 14:30:00,76.8,76.81,76.74,76.77,449315.0,69.3034,69.3124,69.2493,69.2764,449315.0
2022-04-25 15:00:00,76.77,76.88,76.76,76.88,928115.0,69.2764,69.3756,69.2673,69.3756,928115.0
2022-04-25 15:30:00,76.88,76.88,76.79,76.8,536539.0,69.3756,69.3756,69.2944,69.3034,536539.0
2022-04-26 09:30:00,77.12,77.16,77.08,77.08,802562.0,69.5922,69.6283,69.5561,69.5561,802562.0
2022-04-26 10:00:00,77.07,77.09,76.98,77.06,557078.0,69.5471,69.5651,69.4659,69.538,557078.0
2022-04-26 10:30:00,77.05,77.16,77.03,77.11,509261.0,69.529,69.6283,69.511,69.5832,509261.0
2022-04-26 11:00:00,77.11,77.16,77.04,77.07,327222.0,69.5832,69.6283,69.52,69.5471,327222.0
2022-04-26 11:30:00,77.08,77.1,77.04,77.06,438603.0,69.5561,69.5741,69.52,69.538,438603.0
2022-04-26 12:00:00,77.06,77.06,76.96,76.98,936031.0,69.538,69.538,69.4478,69.4659,936031.0
2022-04-26 12:30:00,76.98,77.0,76.96,76.97,436797.0,69.4659,69.4839,69.4478,69.4568,436797.0
2022-04-26 13:00:00,76.97,77.03,76.96,77.02,510092.0,69.4568,69.511,69.4478,69.502,510092.0
2022-04-26 13:30:00,77.02,77.03,76.96,77.01,323943.0,69.502,69.511,69.4478,69.4929,323943.0
2022-04-26 14:00:00,77.01,77.04,76.96,76.98,634800.0,69.4929,69.52,69.4478,69.4659,634800.0
2022-04-26 14:30:00,76.98,76.98,76.9,76.93,696639.0,69.4659,69.4659,69.3937,69.4207,696639.0
2022-04-26 15:00:00,76.93,76.98,76.91,76.98,549963.0,69.4207,69.4659,69.4027,69.4659,549963.0
2022-04-26 15:30:00,76.98,77.08,76.97,77.0,1125036.0,69.4659,69.5561,69.4568,69.4839,1125036.0
2022-04-27 09:30:00,76.99,77.07,76.88,76.96,627386.0,69.4749,69.5471,69.3756,69.4478,627386.0
2022-04-27 10:00:00,76.98,77.02,76.92,76.95,315399.0,69.4659,69.502,69.4117,69.4388,315399.0
2022-04-27 10:30:00,76.94,76.99,76.82,76.85,486236.0,69.4298,69.4749,69.3215,69.3485,486236.0
2022-04-27 11:00:00,76.84,76.86,76.73,76.74,986193.0,69.3395,69.3576,69.2403,69.2493,986193.0
2022-04-27 11:30:00,76.74,76.83,76.7,76.79,605847.0,69.2493,69.3305,69.2132,69.2944,605847.0
2022-04-27 12:00:00,76.79,76.85,76.77,76.83,601695.0,69.2944,69.3485,69.2764,69.3305,601695.0
2022-04-27 12:30:00,76.83,76.85,76.79,76.81,348697.0,69.3305,69.3485,69.2944,69.3124,348697.0
2022-04-27 13:00:00,76.82,76.84,76.76,76.81,421279.0,69.3215,69.3395,69.2673,69.3124,421279.0
2022-04-27 13:30:00,76.8,76.86,76.8,76.86,325300.0,69.3034,69.3576,69.3034,69.3576,325300.0
2022-04-27 14:00:00,76.85,76.87,76.77,76.78,979072.0,69.3485,69.3666,69.2764,69.2854,979072.0
2022-04-27 14:30:00,76.78,76.81,76.72,76.73,1343689.0,69.2854,69.3124,69.2312,69.2403,1343689.0
2022-04-27 15:00:00,76.73,76.74,76.67,76.72,920420.0,69.2403,69.2493,69.1861,69.2312,920420.0
2022-04-27 15:30:00,76.72,76.72,76.66,76.69,1400677.0,69.2312,69.2312,69.1771,69.2042,1400677.0
2022-04-28 09:30:00,76.54,76.68,76.53,76.54,530972.0,69.0688,69.1951,69.0598,69.0688,530972.0
2022-04-28 10:00:00,76.54,76.61,76.48,76.59,870783.0,69.0688,69.132,69.0147,69.1139,870783.0
2022-04-28 10:30:00,76.59,76.64,76.52,76.53,657089.0,69.1139,69.159,69.0508,69.0598,657089.0
2022-04-28 11:00:00,76.53,76.56,76.49,76.53,474298.0,69.0598,69.0869,69.0237,69.0598,474298.0
2022-04-28 11:30:00,76.53,76.56,76.48,76.49,394445.0,69.0598,69.0869,69.0147,69.0237,394445.0
2022-04-28 12:00:00,76.5,76.53,76.43,76.48,494911.0,69.0327,69.0598,68.9695,69.0147,494911.0
2022-04-28 12:30:00,76.49,76.59,76.48,76.58,546845.0,69.0237,69.1139,69.0147,69.1049,546845.0
2022-04-28 13:00:00,76.58,76.61,76.48,76.61,869586.0,69.1049,69.132,69.0147,69.132,869586.0
2022-04-28 13:30:00,76.61,76.65,76.56,76.63,410085.0,69.132,69.1681,69.0869,69.15,410085.0
2022-04-28 14:00:00,76.62,76.63,76.58,76.62,443269.0,69.141,69.15,69.1049,69.141,443269.0
2022-04-28 14:30:00,76.62,76.62,76.54,76.59,557544.0,69.141,69.141,69.0688,69.1139,557544.0
2022-04-28 15:00:00,76.58,76.66,76.58,76.66,352212.0,69.1049,69.1771,69.1049,69.1771,352212.0
2022-04-28 15:30:00,76.66,76.71,76.61,76.7,817501.0,69.1771,69.2222,69.132,69.2132,817501.0
2022-04-29 09:30:00,76.28,76.52,76.17,76.47,504051.0,68.8342,69.0508,68.7349,69.0056,504051.0
2022-04-29 10:00:00,76.48,76.52,76.37,76.4,645495.0,69.0147,69.0508,68.9154,68.9425,645495.0
2022-04-29 10:30:00,76.4,76.49,76.36,76.43,406293.0,68.9425,69.0237,68.9064,68.9695,406293.0
2022-04-29 11:00:00,76.44,76.45,76.26,76.33,475734.0,68.9786,68.9876,68.8161,68.8793,475734.0
2022-04-29 11:30:00,76.33,76.36,76.28,76.29,286358.0,68.8793,68.9064,68.8342,68.8432,286358.0
2022-04-29 12:00:00,76.3,76.34,76.26,76.33,236138.0,68.8522,68.8883,68.8161,68.8793,236138.0
2022-04-29 12:30:00,76.32,76.37,76.32,76.33,187739.0,68.8703,68.9154,68.8703,68.8793,187739.0
2022-04-29 13:00:00,76.31,76.39,76.28,76.35,493250.0,68.8613,68.9334,68.8342,68.8974,493250.0
2022-04-29 13:30:00,76.35,76.36,76.31,76.33,357276.0,68.8974,68.9064,68.8613,68.8793,357276.0
2022-04-29 14:00:00,76.33,76.41,76.33,76.41,815036.0,68.8793,68.9515,68.8793,68.9515,815036.0
2022-04-29 14:30:00,76.4,76.45,76.36,76.38,465043.0,68.9425,68.9876,68.9064,68.9244,465043.0
2022-04-29 15:00:00,76.37,76.4,76.29,76.29,420788.0,68.9154,68.9425,68.8432,68.8432,420788.0
2022-04-29 15:30:00,76.3,76.35,76.15,76.19,1350335.0,68.8522,68.8974,68.7169,68.753,1350335.0
2022-05-02 09:30:00,75.82,75.82,75.68,75.73,543212.0,68.5464,68.5464,68.4199,68.4651,543212.0
2022-05-02 10:00:00,75.74,75.84,75.7,75.7,750759.0,68.4741,68.5645,68.4379,68.4379,750759.0
2022-05-02 10:30:00,75.71,75.76,75.69,75.73,362339.0,68.447,68.4922,68.4289,68.4651,362339.0
2022-05-02 11:00:00,75.73,75.74,75.61,75.69,647322.0,68.4651,68.4741,68.3566,68.4289,647322.0
2022-05-02 11:30:00,75.68,75.71,75.64,75.65,343025.0,68.4199,68.447,68.3837,68.3927,343025.0
2022-05-02 12:00:00,75.66,75.67,75.62,75.64,388571.0,68.4018,68.4108,68.3656,68.3837,388571.0
2022-05-02 12:30:00,75.64,75.68,75.62,75.66,677998.0,68.3837,68.4199,68.3656,68.4018,677998.0
2022-05-02 13:00:00,75.66,75.68,75.61,75.66,949172.0,68.4018,68.4199,68.3566,68.4018,949172.0
2022-05-02 13:30:00,75.66,75.74,75.65,75.71,407176.0,68.4018,68.4741,68.3927,68.447,407176.0
2022-05-02 14:00:00,75.7,75.74,75.65,75.67,805880.0,68.4379,68.4741,68.3927,68.4108,805880.0
2022-05-02 14:30:00,75.67,75.68,75.61,75.62,1532243.0,68.4108,68.4199,68.3566,68.3656,1532243.0
2022-05-02 15:00:00,75.62,75.67,75.58,75.67,648817.0,68.3656,68.4108,68.3295,68.4108,648817.0
2022-05-02 15:30:00,75.67,75.7,75.66,75.69,755439.0,68.4108,68.4379,68.4018,68.4289,755439.0
2022-05-03 09:30:00,76.08,76.15,76.03,76.14,534063.0,68.7815,68.8448,68.7363,68.8357,534063.0
2022-05-03 10:00:00,76.14,76.14,75.99,76.06,548858.0,68.8357,68.8357,68.7001,68.7634,548858.0
2022-05-03 10:30:00,76.05,76.1,76.02,76.05,562186.0,68.7544,68.7996,68.7272,68.7544,562186.0
2022-05-03 11:00:00,76.06,76.1,76.03,76.03,535225.0,68.7634,68.7996,68.7363,68.7363,535225.0
2022-05-03 11:30:00,76.04,76.06,76.0,76.02,431205.0,68.7453,68.7634,68.7092,68.7272,431205.0
2022-05-03 12:00:00,76.01,76.02,75.9,75.94,567921.0,68.7182,68.7272,68.6188,68.6549,567921.0
2022-05-03 12:30:00,75.95,76.0,75.94,75.99,340349.0,68.664,68.7092,68.6549,68.7001,340349.0
2022-05-03 13:00:00,76.0,76.02,75.94,75.95,304156.0,68.7092,68.7272,68.6549,68.664,304156.0
2022-05-03 13:30:00,75.95,76.01,75.95,75.97,264728.0,68.664,68.7182,68.664,68.682,264728.0
2022-05-03 14:00:00,75.97,75.99,75.87,75.89,1413385.0,68.682,68.7001,68.5916,68.6097,1413385.0
2022-05-03 14:30:00,75.89,75.93,75.86,75.91,414751.0,68.6097,68.6459,68.5826,68.6278,414751.0
2022-05-03 15:00:00,75.91,75.91,75.84,75.84,529301.0,68.6278,68.6278,68.5645,68.5645,529301.0
2022-05-03 15:30:00,75.84,75.86,75.78,75.85,941881.0,68.5645,68.5826,68.5103,68.5736,941881.0
2022-05-04 09:30:00,75.78,75.78,75.65,75.68,1038798.0,68.5103,68.5103,68.3927,68.4199,1038798.0
2022-05-04 10:00:00,75.68,75.71,75.63,75.67,499997.0,68.4199,68.447,68.3747,68.4108,499997.0
2022-05-04 10:30:00,75.67,75.77,75.66,75.75,685792.0,68.4108,68.5012,68.4018,68.4831,685792.0
2022-05-04 11:00:00,75.75,75.81,75.73,75.78,372613.0,68.4831,68.5374,68.4651,68.5103,372613.0
2022-05-04 11:30:00,75.77,75.83,75.76,75.8,466660.0,68.5012,68.5555,68.4922,68.5284,466660.0
2022-05-04 12:00:00,75.8,75.84,75.77,75.8,555654.0,68.5284,68.5645,68.5012,68.5284,555654.0
2022-05-04 12:30:00,75.8,75.8,75.73,75.78,702711.0,68.5284,68.5284,68.4651,68.5103,702711.0
2022-05-04 13:00:00,75.78,75.81,75.72,75.74,1204531.0,68.5103,68.5374,68.456,68.4741,1204531.0
2022-05-04 13:30:00,75.74,75.84,75.72,75.84,654289.0,68.4741,68.5645,68.456,68.5645,654289.0
2022-05-04 14:00:00,75.76,75.98,75.76,75.92,914307.0,68.4922,68.6911,68.4922,68.6368,914307.0
2022-05-04 14:30:00,75.92,76.33,75.64,76.3,2254195.0,68.6368,69.0075,68.3837,68.9804,2254195.0
2022-05-04 15:00:00,76.28,76.32,76.09,76.2,1284170.0,68.9623,68.9985,68.7905,68.89,1284170.0
2022-05-04 15:30:00,76.2,76.33,76.16,76.31,1328915.0,68.89,69.0075,68.8538,68.9894,1328915.0
2022-05-05 09:30:00,75.87,75.87,75.65,75.68,732023.0,68.5916,68.5916,68.3927,68.4199,732023.0
2022-05-05 10:00:00,75.68,75.71,75.53,75.55,1087907.0,68.4199,68.447,68.2843,68.3023,1087907.0
2022-05-05 10:30:00,75.56,75.58,75.47,75.47,891159.0,68.3114,68.3295,68.23,68.23,891159.0
2022-05-05 11:00:00,75.48,75.5,75.27,75.29,719627.0,68.2391,68.2571,68.0492,68.0673,719627.0
2022-05-05 11:30:00,75.29,75.36,75.26,75.31,939120.0,68.0673,68.1306,68.0402,68.0854,939120.0
2022-05-05 12:00:00,75.31,75.35,75.28,75.34,635534.0,68.0854,68.1215,68.0582,68.1125,635534.0
2022-05-05 12:30:00,75.33,75.38,75.26,75.31,1173077.0,68.1034,68.1486,68.0402,68.0854,1173077.0
2022-05-05 13:00:00,75.31,75.38,75.3,75.32,556485.0,68.0854,68.1486,68.0763,68.0944,556485.0
2022-05-05 13:30:00,75.33,75.34,75.26,75.31,646410.0,68.1034,68.1125,68.0402,68.0854,646410.0
2022-05-05 14:00:00,75.31,75.38,75.26,75.35,571295.0,68.0854,68.1486,68.0402,68.1215,571295.0
2022-05-05 14:30:00,75.35,75.48,75.34,75.43,620802.0,68.1215,68.2391,68.1125,68.1938,620802.0
2022-05-05 15:00:00,75.44,75.51,75.39,75.5,832381.0,68.2029,68.2662,68.1577,68.2571,832381.0
2022-05-05 15:30:00,75.5,75.57,75.46,75.57,922014.0,68.2571,68.3204,68.221,68.3204,922014.0
2022-05-06 09:30:00,75.26,75.52,75.2,75.49,481508.0,68.0402,68.2752,67.9859,68.2481,481508.0
2022-05-06 10:00:00,75.48,75.52,75.43,75.48,687729.0,68.2391,68.2752,68.1938,68.2391,687729.0
2022-05-06 10:30:00,75.48,75.49,75.34,75.39,569490.0,68.2391,68.2481,68.1125,68.1577,569490.0
2022-05-06 11:00:00,75.4,75.43,75.32,75.42,586160.0,68.1667,68.1938,68.0944,68.1848,586160.0
2022-05-06 11:30:00,75.42,75.47,75.4,75.45,454450.0,68.1848,68.23,68.1667,68.2119,454450.0
2022-05-06 12:00:00,75.45,75.47,75.4,75.44,1262058.0,68.2119,68.23,68.1667,68.2029,1262058.0
2022-05-06 12:30:00,75.45,75.48,75.4,75.41,533249.0,68.2119,68.2391,68.1667,68.1758,533249.0
2022-05-06 13:00:00,75.42,75.43,75.34,75.36,602726.0,68.1848,68.1938,68.1125,68.1306,602726.0
2022-05-06 13:30:00,75.36,75.37,75.26,75.27,792388.0,68.1306,68.1396,68.0402,68.0492,792388.0
2022-05-06 14:00:00,75.27,75.31,75.26,75.28,422146.0,68.0492,68.0854,68.0402,68.0582,422146.0
2022-05-06 14:30:00,75.28,75.3,75.24,75.24,589396.0,68.0582,68.0763,68.0221,68.0221,589396.0
2022-05-06 15:00:00,75.24,75.25,75.16,75.22,878472.0,68.0221,68.0311,67.9497,68.004,878472.0
2022-05-06 15:30:00,75.21,75.25,75.2,75.24,715145.0,67.995,68.0311,67.9859,68.0221,715145.0
2022-05-09 09:30:00,75.18,75.27,75.18,75.26,336107.0,67.9678,68.0492,67.9678,68.0402,336107.0
2022-05-09 10:00:00,75.26,75.3,75.15,75.17,480215.0,68.0402,68.0763,67.9407,67.9588,480215.0
2022-05-09 10:30:00,75.16,75.33,75.14,75.31,317660.0,67.9497,68.1034,67.9317,68.0854,317660.0
2022-05-09 11:00:00,75.31,75.43,75.3,75.4,1120220.0,68.0854,68.1938,68.0763,68.1667,1120220.0
2022-05-09 11:30:00,75.4,75.43,75.32,75.35,500971.0,68.1667,68.1938,68.0944,68.1215,500971.0
2022-05-09 12:00:00,75.36,75.38,75.32,75.35,431271.0,68.1306,68.1486,68.0944,68.1215,431271.0
2022-05-09 12:30:00,75.35,75.41,75.34,75.39,341191.0,68.1215,68.1758,68.1125,68.1577,341191.0
2022-05-09 13:00:00,75.39,75.43,75.36,75.37,438140.0,68.1577,68.1938,68.1306,68.1396,438140.0
2022-05-09 13:30:00,75.37,75.4,75.31,75.34,365240.0,68.1396,68.1667,68.0854,68.1125,365240.0
2022-05-09 14:00:00,75.35,75.37,75.31,75.37,473861.0,68.1215,68.1396,68.0854,68.1396,473861.0
2022-05-09 14:30:00,75.36,75.43,75.34,75.39,781065.0,68.1306,68.1938,68.1125,68.1577,781065.0
2022-05-09 15:00:00,75.39,75.56,75.38,75.54,849444.0,68.1577,68.3114,68.1486,68.2933,849444.0
2022-05-09 15:30:00,75.55,75.62,75.53,75.6,688691.0,68.3023,68.3656,68.2843,68.3475,688691.0
2022-05-10 09:30:00,75.89,75.97,75.85,75.92,865990.0,68.6097,68.682,68.5736,68.6368,865990.0
2022-05-10 10:00:00,75.92,75.98,75.84,75.95,509315.0,68.6368,68.6911,68.5645,68.664,509315.0
2022-05-10 10:30:00,75.95,75.98,75.86,75.9,814600.0,68.664,68.6911,68.5826,68.6188,814600.0
2022-05-10 11:00:00,75.9,75.96,75.82,75.94,1170022.0,68.6188,68.673,68.5464,68.6549,1170022.0
2022-05-10 11:30:00,75.94,75.98,75.92,75.98,707148.0,68.6549,68.6911,68.6368,68.6911,707148.0
2022-05-10 12:00:00,75.98,76.04,75.96,75.97,659720.0,68.6911,68.7453,68.673,68.682,659720.0
2022-05-10 12:30:00,75.97,76.0,75.94,75.94,1507595.0,68.682,68.7092,68.6549,68.6549,1507595.0
2022-05-10 13:00:00,75.94,75.99,75.89,75.93,3994483.0,68.6549,68.7001,68.6097,68.6459,3994483.0
2022-05-10 13:30:00,75.93,75.95,75.9,75.91,2198906.0,68.6459,68.664,68.6188,68.6278,2198906.0
2022-05-10 14:00:00,75.91,75.93,75.89,75.91,1444759.0,68.6278,68.6459,68.6097,68.6278,1444759.0
2022-05-10 14:30:00,75.9,75.93,75.74,75.76,2355423.0,68.6188,68.6459,68.4741,68.4922,2355423.0
2022-05-10 15:00:00,75.76,75.85,75.75,75.82,1011601.0,68.4922,68.5736,68.4831,68.5464,1011601.0
2022-05-10 15:30:00,75.82,75.84,75.75,75.8,1973552.0,68.5464,68.5645,68.4831,68.5284,1973552.0
2022-05-11 09:30:00,75.52,75.79,75.46,75.61,924124.0,68.2752,68.5193,68.221,68.3566,924124.0
2022-05-11 10:00:00,75.62,75.68,75.53,75.65,318497.0,68.3656,68.4199,68.2843,68.3927,318497.0
2022-05-11 10:30:00,75.64,75.79,75.6,75.77,773495.0,68.3837,68.5193,68.3475,68.5012,773495.0
2022-05-11 11:00:00,75.77,75.86,75.7,75.85,949326.0,68.5012,68.5826,68.4379,68.5736,949326.0
2022-05-11 11:30:00,75.84,75.93,75.82,75.88,946001.0,68.5645,68.6459,68.5464,68.6007,946001.0
2022-05-11 12:00:00,75.88,76.02,75.85,75.97,743365.0,68.6007,68.7272,68.5736,68.682,743365.0
2022-05-11 12:30:00,75.97,76.02,75.94,76.0,269408.0,68.682,68.7272,68.6549,68.7092,269408.0
2022-05-11 13:00:00,76.01,76.04,75.86,76.03,780061.0,68.7182,68.7453,68.5826,68.7363,780061.0
2022-05-11 13:30:00,76.03,76.06,75.97,76.05,442484.0,68.7363,68.7634,68.682,68.7544,442484.0
2022-05-11 14:00:00,76.05,76.09,75.98,76.02,704409.0,68.7544,68.7905,68.6911,68.7272,704409.0
2022-05-11 14:30:00,76.02,76.06,75.97,76.05,584299.0,68.7272,68.7634,68.682,68.7544,584299.0
2022-05-11 15:00:00,76.06,76.08,75.98,75.98,846299.0,68.7634,68.7815,68.6911,68.6911,846299.0
2022-05-11 15:30:00,75.99,76.09,75.97,76.07,1166203.0,68.7001,68.7905,68.682,68.7725,1166203.0
2022-05-12 09:30:00,76.23,76.33,76.18,76.2,422766.0,68.9171,69.0075,68.8719,68.89,422766.0
2022-05-12 10:00:00,76.2,76.27,76.17,76.19,338813.0,68.89,68.9533,68.8629,68.8809,338813.0
2022-05-12 10:30:00,76.19,76.25,76.15,76.25,332795.0,68.8809,68.9352,68.8448,68.9352,332795.0
2022-05-12 11:00:00,76.25,76.31,76.18,76.29,374398.0,68.9352,68.9894,68.8719,68.9713,374398.0
2022-05-12 11:30:00,76.3,76.34,76.26,76.34,443847.0,68.9804,69.0165,68.9442,69.0165,443847.0
2022-05-12 12:00:00,76.33,76.35,76.26,76.28,419187.0,69.0075,69.0256,68.9442,68.9623,419187.0
2022-05-12 12:30:00,76.29,76.29,76.21,76.22,231055.0,68.9713,68.9713,68.899,68.9081,231055.0
2022-05-12 13:00:00,76.23,76.32,76.22,76.31,460946.0,68.9171,68.9985,68.9081,68.9894,460946.0
2022-05-12 13:30:00,76.31,76.33,76.28,76.29,347677.0,68.9894,69.0075,68.9623,68.9713,347677.0
2022-05-12 14:00:00,76.3,76.31,76.26,76.3,512479.0,68.9804,68.9894,68.9442,68.9804,512479.0
2022-05-12 14:30:00,76.3,76.38,76.28,76.38,608219.0,68.9804,69.0527,68.9623,69.0527,608219.0
2022-05-12 15:00:00,76.39,76.39,76.22,76.22,452113.0,69.0618,69.0618,68.9081,68.9081,452113.0
2022-05-12 15:30:00,76.23,76.28,76.19,76.21,797031.0,68.9171,68.9623,68.8809,68.899,797031.0
2022-05-13 09:30:00,76.06,76.09,75.93,75.93,305312.0,68.7634,68.7905,68.6459,68.6459,305312.0
2022-05-13 10:00:00,75.94,76.05,75.94,75.98,440596.0,68.6549,68.7544,68.6549,68.6911,440596.0
2022-05-13 10:30:00,75.98,76.07,75.95,76.06,252659.0,68.6911,68.7725,68.664,68.7634,252659.0
2022-05-13 11:00:00,76.08,76.09,76.02,76.06,314187.0,68.7815,68.7905,68.7272,68.7634,314187.0
2022-05-13 11:30:00,76.06,76.1,76.02,76.03,334180.0,68.7634,68.7996,68.7272,68.7363,334180.0
2022-05-13 12:00:00,76.02,76.03,75.92,75.97,348182.0,68.7272,68.7363,68.6368,68.682,348182.0
2022-05-13 12:30:00,75.98,75.98,75.92,75.94,302718.0,68.6911,68.6911,68.6368,68.6549,302718.0
2022-05-13 13:00:00,75.94,75.94,75.89,75.91,257517.0,68.6549,68.6549,68.6097,68.6278,257517.0
2022-05-13 13:30:00,75.91,75.93,75.89,75.9,545324.0,68.6278,68.6459,68.6097,68.6188,545324.0
2022-05-13 14:00:00,75.89,75.94,75.89,75.94,414530.0,68.6097,68.6549,68.6097,68.6549,414530.0
2022-05-13 14:30:00,75.94,75.95,75.9,75.93,649890.0,68.6549,68.664,68.6188,68.6459,649890.0
2022-05-13 15:00:00,75.92,75.94,75.89,75.91,257180.0,68.6368,68.6549,68.6097,68.6278,257180.0
2022-05-13 15:30:00,75.91,75.94,75.9,75.93,366310.0,68.6278,68.6549,68.6188,68.6459,366310.0
2022-05-16 09:30:00,76.04,76.19,76.03,76.15,415406.0,68.7453,68.8809,68.7363,68.8448,415406.0
2022-05-16 10:00:00,76.17,76.19,76.12,76.13,426759.0,68.8629,68.8809,68.8177,68.8267,426759.0
2022-05-16 10:30:00,76.13,76.24,76.12,76.21,422952.0,68.8267,68.9261,68.8177,68.899,422952.0
2022-05-16 11:00:00,76.22,76.22,76.15,76.16,434139.0,68.9081,68.9081,68.8448,68.8538,434139.0
2022-05-16 11:30:00,76.16,76.21,76.15,76.19,475865.0,68.8538,68.899,68.8448,68.8809,475865.0
2022-05-16 12:00:00,76.18,76.2,76.11,76.12,500837.0,68.8719,68.89,68.8086,68.8177,500837.0
2022-05-16 12:30:00,76.11,76.16,76.1,76.14,468191.0,68.8086,68.8538,68.7996,68.8357,468191.0
2022-05-16 13:00:00,76.14,76.14,76.08,76.09,269045.0,68.8357,68.8357,68.7815,68.7905,269045.0
2022-05-16 13:30:00,76.09,76.11,76.05,76.06,459618.0,68.7905,68.8086,68.7544,68.7634,459618.0
2022-05-16 14:00:00,76.06,76.08,76.03,76.05,511110.0,68.7634,68.7815,68.7363,68.7544,511110.0
2022-05-16 14:30:00,76.05,76.12,76.05,76.11,315124.0,68.7544,68.8177,68.7544,68.8086,315124.0
2022-05-16 15:00:00,76.11,76.13,76.06,76.08,644764.0,68.8086,68.8267,68.7634,68.7815,644764.0
2022-05-16 15:30:00,76.08,76.09,76.03,76.07,523905.0,68.7815,68.7905,68.7363,68.7725,523905.0
2022-05-17 09:30:00,75.68,75.76,75.65,75.7,383858.0,68.4199,68.4922,68.3927,68.4379,383858.0
2022-05-17 10:00:00,75.71,75.78,75.66,75.76,374129.0,68.447,68.5103,68.4018,68.4922,374129.0
2022-05-17 10:30:00,75.75,75.83,75.74,75.77,299946.0,68.4831,68.5555,68.4741,68.5012,299946.0
2022-05-17 11:00:00,75.77,75.77,75.71,75.73,411594.0,68.5012,68.5012,68.447,68.4651,411594.0
2022-05-17 11:30:00,75.74,75.75,75.7,75.73,214950.0,68.4741,68.4831,68.4379,68.4651,214950.0
2022-05-17 12:00:00,75.72,75.75,75.7,75.74,301751.0,68.456,68.4831,68.4379,68.4741,301751.0
2022-05-17 12:30:00,75.74,75.76,75.66,75.68,405729.0,68.4741,68.4922,68.4018,68.4199,405729.0
2022-05-17 13:00:00,75.67,75.77,75.67,75.76,254064.0,68.4108,68.5012,68.4108,68.4922,254064.0
2022-05-17 13:30:00,75.76,75.76,75.69,75.73,333008.0,68.4922,68.4922,68.4289,68.4651,333008.0
2022-05-17 14:00:00,75.73,75.76,75.62,75.67,801529.0,68.4651,68.4922,68.3656,68.4108,801529.0
2022-05-17 14:30:00,75.67,75.74,75.63,75.66,637042.0,68.4108,68.4741,68.3747,68.4018,637042.0
2022-05-17 15:00:00,75.66,75.69,75.63,75.65,510660.0,68.4018,68.4289,68.3747,68.3927,510660.0
2022-05-17 15:30:00,75.65,75.69,75.59,75.61,457125.0,68.3927,68.4289,68.3385,68.3566,457125.0
2022-05-18 09:30:00,75.54,75.71,75.54,75.7,335254.0,68.2933,68.447,68.2933,68.4379,335254.0
2022-05-18 10:00:00,75.71,75.75,75.67,75.75,307203.0,68.447,68.4831,68.4108,68.4831,307203.0
2022-05-18 10:30:00,75.74,75.83,75.74,75.77,470899.0,68.4741,68.5555,68.4741,68.5012,470899.0
2022-05-18 11:00:00,75.77,75.84,75.77,75.83,337974.0,68.5012,68.5645,68.5012,68.5555,337974.0
2022-05-18 11:30:00,75.82,75.83,75.76,75.78,364912.0,68.5464,68.5555,68.4922,68.5103,364912.0
2022-05-18 12:00:00,75.78,75.84,75.76,75.82,312582.0,68.5103,68.5645,68.4922,68.5464,312582.0
2022-05-18 12:30:00,75.82,75.84,75.79,75.8,316314.0,68.5464,68.5645,68.5193,68.5284,316314.0
2022-05-18 13:00:00,75.8,75.9,75.78,75.88,290739.0,68.5284,68.6188,68.5103,68.6007,290739.0
2022-05-18 13:30:00,75.88,75.95,75.84,75.93,311589.0,68.6007,68.664,68.5645,68.6459,311589.0
2022-05-18 14:00:00,75.92,75.94,75.89,75.91,317318.0,68.6368,68.6549,68.6097,68.6278,317318.0
2022-05-18 14:30:00,75.91,75.95,75.89,75.95,469977.0,68.6278,68.664,68.6097,68.664,469977.0
2022-05-18 15:00:00,75.95,75.97,75.91,75.96,365321.0,68.664,68.682,68.6278,68.673,365321.0
2022-05-18 15:30:00,75.97,75.97,75.92,75.94,497111.0,68.682,68.682,68.6368,68.6549,497111.0
2022-05-19 09:30:00,76.34,76.37,76.24,76.3,317778.0,69.0165,69.0437,68.9261,68.9804,317778.0
2022-05-19 10:00:00,76.3,76.3,76.19,76.22,276830.0,68.9804,68.9804,68.8809,68.9081,276830.0
2022-05-19 10:30:00,76.21,76.32,76.2,76.31,334858.0,68.899,68.9985,68.89,68.9894,334858.0
2022-05-19 11:00:00,76.31,76.32,76.22,76.29,349028.0,68.9894,68.9985,68.9081,68.9713,349028.0
2022-05-19 11:30:00,76.28,76.29,76.17,76.22,415167.0,68.9623,68.9713,68.8629,68.9081,415167.0
2022-05-19 12:00:00,76.21,76.22,76.12,76.14,411995.0,68.899,68.9081,68.8177,68.8357,411995.0
2022-05-19 12:30:00,76.15,76.2,76.14,76.15,301459.0,68.8448,68.89,68.8357,68.8448,301459.0
2022-05-19 13:00:00,76.15,76.16,76.1,76.12,381776.0,68.8448,68.8538,68.7996,68.8177,381776.0
2022-05-19 13:30:00,76.11,76.12,76.04,76.09,338070.0,68.8086,68.8177,68.7453,68.7905,338070.0
2022-05-19 14:00:00,76.08,76.11,76.05,76.1,366163.0,68.7815,68.8086,68.7544,68.7996,366163.0
2022-05-19 14:30:00,76.11,76.11,76.05,76.07,486870.0,68.8086,68.8086,68.7544,68.7725,486870.0
2022-05-19 15:00:00,76.07,76.11,76.06,76.09,495482.0,68.7725,68.8086,68.7634,68.7905,495482.0
2022-05-19 15:30:00,76.1,76.11,76.06,76.09,624572.0,68.7996,68.8086,68.7634,68.7905,624572.0
2022-05-20 09:30:00,76.12,76.27,76.12,76.14,757114.0,68.8177,68.9533,68.8177,68.8357,757114.0
2022-05-20 10:00:00,76.15,76.26,76.14,76.24,409453.0,68.8448,68.9442,68.8357,68.9261,409453.0
2022-05-20 10:30:00,76.23,76.32,76.21,76.26,523929.0,68.9171,68.9985,68.899,68.9442,523929.0
2022-05-20 11:00:00,76.25,76.31,76.21,76.27,341385.0,68.9352,68.9894,68.899,68.9533,341385.0
2022-05-20 11:30:00,76.28,76.3,76.24,76.27,310601.0,68.9623,68.9804,68.9261,68.9533,310601.0
2022-05-20 12:00:00,76.27,76.36,76.25,76.3,938252.0,68.9533,69.0346,68.9352,68.9804,938252.0
2022-05-20 12:30:00,76.3,76.36,76.28,76.32,521738.0,68.9804,69.0346,68.9623,68.9985,521738.0
2022-05-20 13:00:00,76.33,76.37,76.3,76.32,262696.0,69.0075,69.0437,68.9804,68.9985,262696.0
2022-05-20 13:30:00,76.32,76.32,76.25,76.27,318272.0,68.9985,68.9985,68.9352,68.9533,318272.0
2022-05-20 14:00:00,76.27,76.33,76.27,76.32,464499.0,68.9533,69.0075,68.9533,68.9985,464499.0
2022-05-20 14:30:00,76.32,76.34,76.28,76.31,542657.0,68.9985,69.0165,68.9623,68.9894,542657.0
2022-05-20 15:00:00,76.31,76.35,76.3,76.34,528089.0,68.9894,69.0256,68.9804,69.0165,528089.0
2022-05-20 15:30:00,76.34,76.35,76.3,76.31,568956.0,69.0165,69.0256,68.9804,68.9894,568956.0
2022-05-23 09:30:00,76.29,76.37,76.22,76.29,980212.0,68.9713,69.0437,68.9081,68.9713,980212.0
2022-05-23 10:00:00,76.29,76.32,76.24,76.26,1092820.0,68.9713,68.9985,68.9261,68.9442,1092820.0
2022-05-23 10:30:00,76.26,76.28,76.16,76.18,847136.0,68.9442,68.9623,68.8538,68.8719,847136.0
2022-05-23 11:00:00,76.17,76.2,76.07,76.08,531427.0,68.8629,68.89,68.7725,68.7815,531427.0
2022-05-23 11:30:00,76.07,76.1,76.04,76.09,229136.0,68.7725,68.7996,68.7453,68.7905,229136.0
2022-05-23 12:00:00,76.1,76.11,76.03,76.07,223018.0,68.7996,68.8086,68.7363,68.7725,223018.0
2022-05-23 12:30:00,76.07,76.07,76.04,76.05,261454.0,68.7725,68.7725,68.7453,68.7544,261454.0
2022-05-23 13:00:00,76.04,76.1,76.04,76.09,226841.0,68.7453,68.7996,68.7453,68.7905,226841.0
2022-05-23 13:30:00,76.09,76.1,76.04,76.06,500446.0,68.7905,68.7996,68.7453,68.7634,500446.0
2022-05-23 14:00:00,76.06,76.08,76.02,76.03,493104.0,68.7634,68.7815,68.7272,68.7363,493104.0
2022-05-23 14:30:00,76.03,76.06,76.02,76.04,756757.0,68.7363,68.7634,68.7272,68.7453,756757.0
2022-05-23 15:00:00,76.03,76.04,76.0,76.01,415940.0,68.7363,68.7453,68.7092,68.7182,415940.0
2022-05-23 15:30:00,76.02,76.06,76.01,76.05,353911.0,68.7272,68.7634,68.7182,68.7544,353911.0
2022-05-24 09:30:00,76.32,76.57,76.32,76.53,484650.0,68.9985,69.2245,68.9985,69.1883,484650.0
2022-05-24 10:00:00,76.55,76.66,76.54,76.64,876636.0,69.2064,69.3059,69.1974,69.2878,876636.0
2022-05-24 10:30:00,76.64,76.72,76.63,76.7,504392.0,69.2878,69.3601,69.2787,69.342,504392.0
2022-05-24 11:00:00,76.69,76.74,76.65,76.71,609788.0,69.333,69.3782,69.2968,69.3511,609788.0
2022-05-24 11:30:00,76.7,76.78,76.69,76.7,359876.0,69.342,69.4143,69.333,69.342,359876.0
2022-05-24 12:00:00,76.7,76.72,76.65,76.68,662360.0,69.342,69.3601,69.2968,69.3239,662360.0
2022-05-24 12:30:00,76.67,76.75,76.67,76.71,296010.0,69.3149,69.3872,69.3149,69.3511,296010.0
2022-05-24 13:00:00,76.72,76.74,76.69,76.7,325101.0,69.3601,69.3782,69.333,69.342,325101.0
2022-05-24 13:30:00,76.7,76.72,76.66,76.67,372956.0,69.342,69.3601,69.3059,69.3149,372956.0
2022-05-24 14:00:00,76.68,76.72,76.67,76.7,297493.0,69.3239,69.3601,69.3149,69.342,297493.0
2022-05-24 14:30:00,76.69,76.7,76.65,76.67,270609.0,69.333,69.342,69.2968,69.3149,270609.0
2022-05-24 15:00:00,76.67,76.71,76.65,76.68,707717.0,69.3149,69.3511,69.2968,69.3239,707717.0
2022-05-24 15:30:00,76.67,76.7,76.64,76.67,538245.0,69.3149,69.342,69.2878,69.3149,538245.0
2022-05-25 09:30:00,76.92,77.0,76.81,76.82,554852.0,69.5409,69.6132,69.4415,69.4505,554852.0
2022-05-25 10:00:00,76.81,76.87,76.79,76.83,640128.0,69.4415,69.4957,69.4234,69.4595,640128.0
2022-05-25 10:30:00,76.83,76.9,76.8,76.9,654795.0,69.4595,69.5228,69.4324,69.5228,654795.0
2022-05-25 11:00:00,76.89,76.94,76.89,76.92,197697.0,69.5138,69.559,69.5138,69.5409,197697.0
2022-05-25 11:30:00,76.92,76.95,76.89,76.91,195163.0,69.5409,69.568,69.5138,69.5319,195163.0
2022-05-25 12:00:00,76.9,76.91,76.86,76.87,304341.0,69.5228,69.5319,69.4867,69.4957,304341.0
2022-05-25 12:30:00,76.87,76.88,76.8,76.82,250046.0,69.4957,69.5047,69.4324,69.4505,250046.0
2022-05-25 13:00:00,76.82,76.85,76.8,76.84,336061.0,69.4505,69.4776,69.4324,69.4686,336061.0
2022-05-25 13:30:00,76.84,76.87,76.82,76.83,525800.0,69.4686,69.4957,69.4505,69.4595,525800.0
2022-05-25 14:00:00,76.83,76.9,76.79,76.86,511449.0,69.4595,69.5228,69.4234,69.4867,511449.0
2022-05-25 14:30:00,76.86,76.93,76.83,76.92,424844.0,69.4867,69.5499,69.4595,69.5409,424844.0
2022-05-25 15:00:00,76.92,76.94,76.87,76.94,416492.0,69.5409,69.559,69.4957,69.559,416492.0
2022-05-25 15:30:00,76.94,76.98,76.92,76.97,428576.0,69.559,69.5952,69.5409,69.5861,428576.0
2022-05-26 09:30:00,77.0,77.1,76.94,77.09,428862.0,69.6132,69.7036,69.559,69.6946,428862.0
2022-05-26 10:00:00,77.09,77.1,77.03,77.07,338849.0,69.6946,69.7036,69.6404,69.6765,338849.0
2022-05-26 10:30:00,77.06,77.08,76.93,76.94,191093.0,69.6675,69.6856,69.5499,69.559,191093.0
2022-05-26 11:00:00,76.92,76.93,76.86,76.88,300996.0,69.5409,69.5499,69.4867,69.5047,300996.0
2022-05-26 11:30:00,76.88,76.91,76.86,76.89,242000.0,69.5047,69.5319,69.4867,69.5138,242000.0
2022-05-26 12:00:00,76.89,76.94,76.88,76.9,282466.0,69.5138,69.559,69.5047,69.5228,282466.0
2022-05-26 12:30:00,76.89,76.9,76.81,76.82,362593.0,69.5138,69.5228,69.4415,69.4505,362593.0
2022-05-26 13:00:00,76.83,76.98,76.82,76.97,458182.0,69.4595,69.5952,69.4505,69.5861,458182.0
2022-05-26 13:30:00,76.97,76.98,76.89,76.91,817018.0,69.5861,69.5952,69.5138,69.5319,817018.0
2022-05-26 14:00:00,76.9,76.91,76.83,76.84,631084.0,69.5228,69.5319,69.4595,69.4686,631084.0
2022-05-26 14:30:00,76.84,76.89,76.82,76.87,419657.0,69.4686,69.5138,69.4505,69.4957,419657.0
2022-05-26 15:00:00,76.87,76.89,76.85,76.88,255801.0,69.4957,69.5138,69.4776,69.5047,255801.0
2022-05-26 15:30:00,76.88,76.93,76.87,76.91,390670.0,69.5047,69.5499,69.4957,69.5319,390670.0
2022-05-27 09:30:00,77.11,77.18,77.08,77.16,653599.0,69.7127,69.776,69.6856,69.7579,653599.0
2022-05-27 10:00:00,77.17,77.22,77.15,77.16,272451.0,69.7669,69.8121,69.7488,69.7579,272451.0
2022-05-27 10:30:00,77.16,77.19,77.08,77.1,242676.0,69.7579,69.785,69.6856,69.7036,242676.0
2022-05-27 11:00:00,77.11,77.11,77.02,77.06,279587.0,69.7127,69.7127,69.6313,69.6675,279587.0
2022-05-27 11:30:00,77.06,77.11,77.06,77.07,302345.0,69.6675,69.7127,69.6675,69.6765,302345.0
2022-05-27 12:00:00,77.08,77.09,77.03,77.03,247797.0,69.6856,69.6946,69.6404,69.6404,247797.0
2022-05-27 12:30:00,77.03,77.06,77.0,77.03,230486.0,69.6404,69.6675,69.6132,69.6404,230486.0
2022-05-27 13:00:00,77.03,77.05,77.02,77.05,317546.0,69.6404,69.6584,69.6313,69.6584,317546.0
2022-05-27 13:30:00,77.05,77.09,77.04,77.08,1865216.0,69.6584,69.6946,69.6494,69.6856,1865216.0
2022-05-27 14:00:00,77.09,77.09,77.05,77.08,202371.0,69.6946,69.6946,69.6584,69.6856,202371.0
2022-05-27 14:30:00,77.08,77.09,77.07,77.09,267097.0,69.6856,69.6946,69.6765,69.6946,267097.0
2022-05-27 15:00:00,77.08,77.14,77.08,77.14,880943.0,69.6856,69.7398,69.6856,69.7398,880943.0
2022-05-27 15:30:00,77.14,77.15,77.1,77.11,388932.0,69.7398,69.7488,69.7036,69.7127,388932.0
2022-05-31 09:30:00,76.63,76.68,76.51,76.53,557372.0,69.2787,69.3239,69.1702,69.1883,557372.0
2022-05-31 10:00:00,76.53,76.57,76.46,76.56,567896.0,69.1883,69.2245,69.125,69.2154,567896.0
2022-05-31 10:30:00,76.56,76.59,76.52,76.53,294335.0,69.2154,69.2426,69.1793,69.1883,294335.0
2022-05-31 11:00:00,76.52,76.56,76.49,76.52,434305.0,69.1793,69.2154,69.1522,69.1793,434305.0
2022-05-31 11:30:00,76.52,76.65,76.52,76.64,285192.0,69.1793,69.2968,69.1793,69.2878,285192.0
2022-05-31 12:00:00,76.65,76.67,76.62,76.67,345032.0,69.2968,69.3149,69.2697,69.3149,345032.0
2022-05-31 12:30:00,76.67,76.69,76.65,76.68,247277.0,69.3149,69.333,69.2968,69.3239,247277.0
2022-05-31 13:00:00,76.68,76.69,76.65,76.69,174713.0,69.3239,69.333,69.2968,69.333,174713.0
2022-05-31 13:30:00,76.69,76.69,76.65,76.69,3364241.0,69.333,69.333,69.2968,69.333,3364241.0
2022-05-31 14:00:00,76.69,76.74,76.68,76.73,536596.0,69.333,69.3782,69.3239,69.3691,536596.0
2022-05-31 14:30:00,76.72,76.73,76.66,76.69,444759.0,69.3601,69.3691,69.3059,69.333,444759.0
2022-05-31 15:00:00,76.69,76.7,76.64,76.65,432451.0,69.333,69.342,69.2878,69.2968,432451.0
2022-05-31 15:30:00,76.65,76.71,76.54,76.65,806079.0,69.2968,69.3511,69.1974,69.2968,806079.0
2022-06-01 09:30:00,76.56,76.65,76.52,76.62,480203.0,69.3499,69.4315,69.3137,69.4043,480203.0
2022-06-01 10:00:00,76.62,76.62,76.15,76.16,1017972.0,69.4043,69.4043,68.9785,68.9876,1017972.0
2022-06-01 10:30:00,76.15,76.2,76.09,76.19,256590.0,68.9785,69.0238,68.9242,69.0148,256590.0
2022-06-01 11:00:00,76.2,76.2,76.09,76.11,239198.0,69.0238,69.0238,68.9242,68.9423,239198.0
2022-06-01 11:30:00,76.11,76.16,76.09,76.12,255666.0,68.9423,68.9876,68.9242,68.9514,255666.0
2022-06-01 12:00:00,76.13,76.2,76.11,76.13,356889.0,68.9604,69.0238,68.9423,68.9604,356889.0
2022-06-01 12:30:00,76.13,76.14,76.06,76.1,2017808.0,68.9604,68.9695,68.897,68.9333,2017808.0
2022-06-01 13:00:00,76.11,76.17,76.1,76.14,279961.0,68.9423,68.9967,68.9333,68.9695,279961.0
2022-06-01 13:30:00,76.14,76.17,76.11,76.16,386803.0,68.9695,68.9967,68.9423,68.9876,386803.0
2022-06-01 14:00:00,76.17,76.19,76.15,76.19,431674.0,68.9967,69.0148,68.9785,69.0148,431674.0
2022-06-01 14:30:00,76.19,76.25,76.18,76.2,493657.0,69.0148,69.0691,69.0057,69.0238,493657.0
2022-06-01 15:00:00,76.2,76.21,76.15,76.17,258663.0,69.0238,69.0329,68.9785,68.9967,258663.0
2022-06-01 15:30:00,76.17,76.21,76.16,76.18,469537.0,68.9967,69.0329,68.9876,69.0057,469537.0
2022-06-02 09:30:00,76.3,76.33,76.07,76.11,438216.0,69.1144,69.1416,68.9061,68.9423,438216.0
2022-06-02 10:00:00,76.11,76.14,76.04,76.07,484214.0,68.9423,68.9695,68.8789,68.9061,484214.0
2022-06-02 10:30:00,76.07,76.23,76.06,76.18,395592.0,68.9061,69.051,68.897,69.0057,395592.0
2022-06-02 11:00:00,76.17,76.27,76.17,76.19,326400.0,68.9967,69.0872,68.9967,69.0148,326400.0
2022-06-02 11:30:00,76.18,76.24,76.16,76.19,396125.0,69.0057,69.0601,68.9876,69.0148,396125.0
2022-06-02 12:00:00,76.17,76.21,76.16,76.2,281282.0,68.9967,69.0329,68.9876,69.0238,281282.0
2022-06-02 12:30:00,76.21,76.23,76.17,76.21,207257.0,69.0329,69.051,68.9967,69.0329,207257.0
2022-06-02 13:00:00,76.22,76.23,76.19,76.23,330584.0,69.042,69.051,69.0148,69.051,330584.0
2022-06-02 13:30:00,76.23,76.27,76.21,76.27,310937.0,69.051,69.0872,69.0329,69.0872,310937.0
2022-06-02 14:00:00,76.27,76.31,76.25,76.28,658266.0,69.0872,69.1235,69.0691,69.0963,658266.0
2022-06-02 14:30:00,76.28,76.28,76.25,76.26,304175.0,69.0963,69.0963,69.0691,69.0782,304175.0
2022-06-02 15:00:00,76.26,76.27,76.23,76.25,281622.0,69.0782,69.0872,69.051,69.0691,281622.0
2022-06-02 15:30:00,76.25,76.26,76.24,76.26,532694.0,69.0691,69.0782,69.0601,69.0782,532694.0
2022-06-03 09:30:00,75.99,76.1,75.99,76.07,299366.0,68.8336,68.9333,68.8336,68.9061,299366.0
2022-06-03 10:00:00,76.08,76.19,76.04,76.15,423301.0,68.9151,69.0148,68.8789,68.9785,423301.0
2022-06-03 10:30:00,76.15,76.19,76.07,76.08,322329.0,68.9785,69.0148,68.9061,68.9151,322329.0
2022-06-03 11:00:00,76.07,76.12,76.06,76.11,471727.0,68.9061,68.9514,68.897,68.9423,471727.0
2022-06-03 11:30:00,76.11,76.14,76.06,76.08,397239.0,68.9423,68.9695,68.897,68.9151,397239.0
2022-06-03 12:00:00,76.07,76.13,76.05,76.12,227217.0,68.9061,68.9604,68.888,68.9514,227217.0
2022-06-03 12:30:00,76.12,76.13,76.09,76.12,287540.0,68.9514,68.9604,68.9242,68.9514,287540.0
2022-06-03 13:00:00,76.12,76.15,76.11,76.12,142450.0,68.9514,68.9785,68.9423,68.9514,142450.0
2022-06-03 13:30:00,76.11,76.14,76.1,76.12,350752.0,68.9423,68.9695,68.9333,68.9514,350752.0
2022-06-03 14:00:00,76.12,76.13,76.07,76.08,345190.0,68.9514,68.9604,68.9061,68.9151,345190.0
2022-06-03 14:30:00,76.08,76.11,76.06,76.09,447018.0,68.9151,68.9423,68.897,68.9242,447018.0
2022-06-03 15:00:00,76.09,76.11,76.07,76.08,1205078.0,68.9242,68.9423,68.9061,68.9151,1205078.0
2022-06-03 15:30:00,76.09,76.14,76.07,76.14,291688.0,68.9242,68.9695,68.9061,68.9695,291688.0
2022-06-06 09:30:00,76.03,76.09,75.9,75.94,600540.0,68.8698,68.9242,68.7521,68.7883,600540.0
2022-06-06 10:00:00,75.94,75.96,75.87,75.88,663980.0,68.7883,68.8064,68.7249,68.734,663980.0
2022-06-06 10:30:00,75.87,75.88,75.8,75.82,376270.0,68.7249,68.734,68.6615,68.6796,376270.0
2022-06-06 11:00:00,75.83,75.83,75.71,75.72,235511.0,68.6887,68.6887,68.58,68.589,235511.0
2022-06-06 11:30:00,75.72,75.8,75.71,75.78,172307.0,68.589,68.6615,68.58,68.6434,172307.0
2022-06-06 12:00:00,75.77,75.8,75.71,75.73,195653.0,68.6343,68.6615,68.58,68.5981,195653.0
2022-06-06 12:30:00,75.73,75.78,75.7,75.72,155313.0,68.5981,68.6434,68.5709,68.589,155313.0
2022-06-06 13:00:00,75.72,75.73,75.7,75.72,285353.0,68.589,68.5981,68.5709,68.589,285353.0
2022-06-06 13:30:00,75.73,75.74,75.7,75.7,1531146.0,68.5981,68.6072,68.5709,68.5709,1531146.0
2022-06-06 14:00:00,75.71,75.72,75.68,75.68,568830.0,68.58,68.589,68.5528,68.5528,568830.0
2022-06-06 14:30:00,75.68,75.71,75.67,75.7,224541.0,68.5528,68.58,68.5438,68.5709,224541.0
2022-06-06 15:00:00,75.7,75.73,75.68,75.71,976705.0,68.5709,68.5981,68.5528,68.58,976705.0
2022-06-06 15:30:00,75.7,75.71,75.67,75.7,395865.0,68.5709,68.58,68.5438,68.5709,395865.0
2022-06-07 09:30:00,75.85,75.95,75.82,75.88,423250.0,68.7068,68.7974,68.6796,68.734,423250.0
2022-06-07 10:00:00,75.88,75.93,75.84,75.91,291477.0,68.734,68.7793,68.6977,68.7611,291477.0
2022-06-07 10:30:00,75.92,76.02,75.9,76.0,359763.0,68.7702,68.8608,68.7521,68.8427,359763.0
2022-06-07 11:00:00,76.0,76.06,76.0,76.03,227847.0,68.8427,68.897,68.8427,68.8698,227847.0
2022-06-07 11:30:00,76.03,76.04,75.96,76.0,660464.0,68.8698,68.8789,68.8064,68.8427,660464.0
2022-06-07 12:00:00,75.99,76.0,75.96,75.98,277241.0,68.8336,68.8427,68.8064,68.8246,277241.0
2022-06-07 12:30:00,75.98,76.0,75.95,75.98,269415.0,68.8246,68.8427,68.7974,68.8246,269415.0
2022-06-07 13:00:00,75.97,76.03,75.92,76.01,380392.0,68.8155,68.8698,68.7702,68.8517,380392.0
2022-06-07 13:30:00,76.02,76.09,76.01,76.09,1932807.0,68.8608,68.9242,68.8517,68.9242,1932807.0
2022-06-07 14:00:00,76.08,76.11,76.06,76.08,401372.0,68.9151,68.9423,68.897,68.9151,401372.0
2022-06-07 14:30:00,76.09,76.11,76.02,76.04,423591.0,68.9242,68.9423,68.8608,68.8789,423591.0
2022-06-07 15:00:00,76.04,76.05,75.96,75.97,741287.0,68.8789,68.888,68.8064,68.8155,741287.0
2022-06-07 15:30:00,75.98,76.0,75.95,75.96,428676.0,68.8246,68.8427,68.7974,68.8064,428676.0
2022-06-08 09:30:00,75.8,75.84,75.76,75.78,384131.0,68.6615,68.6977,68.6253,68.6434,384131.0
2022-06-08 10:00:00,75.78,75.9,75.75,75.83,228466.0,68.6434,68.7521,68.6162,68.6887,228466.0
2022-06-08 10:30:00,75.83,75.92,75.82,75.87,190901.0,68.6887,68.7702,68.6796,68.7249,190901.0
2022-06-08 11:00:00,75.86,75.93,75.83,75.91,361046.0,68.7159,68.7793,68.6887,68.7611,361046.0
2022-06-08 11:30:00,75.91,75.91,75.81,75.83,176000.0,68.7611,68.7611,68.6706,68.6887,176000.0
2022-06-08 12:00:00,75.83,75.84,75.79,75.81,292572.0,68.6887,68.6977,68.6524,68.6706,292572.0
2022-06-08 12:30:00,75.81,75.82,75.78,75.8,133564.0,68.6706,68.6796,68.6434,68.6615,133564.0
2022-06-08 13:00:00,75.8,75.81,75.71,75.75,252175.0,68.6615,68.6706,68.58,68.6162,252175.0
2022-06-08 13:30:00,75.75,75.77,75.73,75.73,161809.0,68.6162,68.6343,68.5981,68.5981,161809.0
2022-06-08 14:00:00,75.74,75.75,75.7,75.7,212999.0,68.6072,68.6162,68.5709,68.5709,212999.0
2022-06-08 14:30:00,75.7,75.72,75.69,75.71,347426.0,68.5709,68.589,68.5619,68.58,347426.0
2022-06-08 15:00:00,75.7,75.74,75.69,75.7,428430.0,68.5709,68.6072,68.5619,68.5709,428430.0
2022-06-08 15:30:00,75.7,75.72,75.64,75.65,425851.0,68.5709,68.589,68.5166,68.5256,425851.0
2022-06-09 09:30:00,75.6,75.7,75.55,75.65,497721.0,68.4803,68.5709,68.4351,68.5256,497721.0
2022-06-09 10:00:00,75.64,75.65,75.56,75.62,364302.0,68.5166,68.5256,68.4441,68.4985,364302.0
2022-06-09 10:30:00,75.61,75.62,75.51,75.52,238772.0,68.4894,68.4985,68.3988,68.4079,238772.0
2022-06-09 11:00:00,75.51,75.57,75.51,75.56,384784.0,68.3988,68.4532,68.3988,68.4441,384784.0
2022-06-09 11:30:00,75.56,75.61,75.56,75.58,137438.0,68.4441,68.4894,68.4441,68.4622,137438.0
2022-06-09 12:00:00,75.59,75.59,75.56,75.58,249991.0,68.4713,68.4713,68.4441,68.4622,249991.0
2022-06-09 12:30:00,75.58,75.61,75.54,75.56,264313.0,68.4622,68.4894,68.426,68.4441,264313.0
2022-06-09 13:00:00,75.56,75.68,75.56,75.65,270948.0,68.4441,68.5528,68.4441,68.5256,270948.0
2022-06-09 13:30:00,75.65,75.69,75.62,75.66,155978.0,68.5256,68.5619,68.4985,68.5347,155978.0
2022-06-09 14:00:00,75.67,75.67,75.63,75.66,336692.0,68.5438,68.5438,68.5075,68.5347,336692.0
2022-06-09 14:30:00,75.65,75.66,75.58,75.59,338307.0,68.5256,68.5347,68.4622,68.4713,338307.0
2022-06-09 15:00:00,75.59,75.61,75.57,75.57,337828.0,68.4713,68.4894,68.4532,68.4532,337828.0
2022-06-09 15:30:00,75.57,75.59,75.53,75.56,693832.0,68.4532,68.4713,68.4169,68.4441,693832.0
2022-06-10 09:30:00,75.26,75.42,75.08,75.17,452110.0,68.1724,68.3173,68.0093,68.0908,452110.0
2022-06-10 10:00:00,75.16,75.22,75.06,75.11,465504.0,68.0818,68.1361,67.9912,68.0365,465504.0
2022-06-10 10:30:00,75.11,75.13,74.98,75.0,2947804.0,68.0365,68.0546,67.9187,67.9368,2947804.0
2022-06-10 11:00:00,74.99,75.03,74.91,74.93,512592.0,67.9278,67.964,67.8553,67.8734,512592.0
2022-06-10 11:30:00,74.93,74.96,74.86,74.87,2277753.0,67.8734,67.9006,67.81,67.8191,2277753.0
2022-06-10 12:00:00,74.87,74.88,74.76,74.8,382784.0,67.8191,67.8281,67.7195,67.7557,382784.0
2022-06-10 12:30:00,74.8,74.83,74.78,74.82,426233.0,67.7557,67.7829,67.7376,67.7738,426233.0
2022-06-10 13:00:00,74.82,74.92,74.79,74.92,425743.0,67.7738,67.8644,67.7466,67.8644,425743.0
2022-06-10 13:30:00,74.92,74.99,74.86,74.91,523424.0,67.8644,67.9278,67.81,67.8553,523424.0
2022-06-10 14:00:00,74.91,74.98,74.89,74.95,253136.0,67.8553,67.9187,67.8372,67.8916,253136.0
2022-06-10 14:30:00,74.95,74.96,74.88,74.89,1799440.0,67.8916,67.9006,67.8281,67.8372,1799440.0
2022-06-10 15:00:00,74.89,74.91,74.88,74.91,853760.0,67.8372,67.8553,67.8281,67.8553,853760.0
2022-06-10 15:30:00,74.91,74.94,74.89,74.92,1297468.0,67.8553,67.8825,67.8372,67.8644,1297468.0
2022-06-13 09:30:00,74.21,74.25,74.1,74.16,502373.0,67.2212,67.2575,67.1216,67.176,502373.0
2022-06-13 10:00:00,74.17,74.18,73.96,74.01,607739.0,67.185,67.1941,66.9948,67.0401,607739.0
2022-06-13 10:30:00,74.01,74.07,73.96,74.01,1085363.0,67.0401,67.0944,66.9948,67.0401,1085363.0
2022-06-13 11:00:00,74.02,74.02,73.86,73.95,969879.0,67.0491,67.0491,66.9042,66.9857,969879.0
2022-06-13 11:30:00,73.94,73.95,73.81,73.87,656886.0,66.9767,66.9857,66.8589,66.9133,656886.0
2022-06-13 12:00:00,73.87,74.06,73.86,74.03,496182.0,66.9133,67.0854,66.9042,67.0582,496182.0
2022-06-13 12:30:00,74.03,74.05,73.94,73.95,613938.0,67.0582,67.0763,66.9767,66.9857,613938.0
2022-06-13 13:00:00,73.95,73.97,73.9,73.95,494578.0,66.9857,67.0038,66.9404,66.9857,494578.0
2022-06-13 13:30:00,73.95,73.99,73.91,73.94,372629.0,66.9857,67.022,66.9495,66.9767,372629.0
2022-06-13 14:00:00,73.95,73.95,73.85,73.86,244816.0,66.9857,66.9857,66.8952,66.9042,244816.0
2022-06-13 14:30:00,73.86,73.88,73.74,73.74,1473113.0,66.9042,66.9223,66.7955,66.7955,1473113.0
2022-06-13 15:00:00,73.74,73.76,73.42,73.45,1555177.0,66.7955,66.8136,66.5056,66.5328,1555177.0
2022-06-13 15:30:00,73.45,73.76,73.37,73.7,1776634.0,66.5328,66.8136,66.4604,66.7593,1776634.0
2022-06-14 09:30:00,73.91,74.01,73.88,73.92,1019710.0,66.9495,67.0401,66.9223,66.9586,1019710.0
2022-06-14 10:00:00,73.92,73.92,73.71,73.72,1010515.0,66.9586,66.9586,66.7683,66.7774,1010515.0
2022-06-14 10:30:00,73.73,73.74,73.63,73.7,382360.0,66.7865,66.7955,66.6959,66.7593,382360.0
2022-06-14 11:00:00,73.7,73.71,73.53,73.54,496806.0,66.7593,66.7683,66.6053,66.6143,496806.0
2022-06-14 11:30:00,73.54,73.58,73.42,73.53,284999.0,66.6143,66.6506,66.5056,66.6053,284999.0
2022-06-14 12:00:00,73.53,73.53,73.45,73.48,317858.0,66.6053,66.6053,66.5328,66.56,317858.0
2022-06-14 12:30:00,73.49,73.51,73.43,73.45,957989.0,66.5691,66.5872,66.5147,66.5328,957989.0
2022-06-14 13:00:00,73.44,73.48,73.4,73.4,360863.0,66.5238,66.56,66.4875,66.4875,360863.0
2022-06-14 13:30:00,73.39,73.45,73.36,73.41,427584.0,66.4785,66.5328,66.4513,66.4966,427584.0
2022-06-14 14:00:00,73.41,73.48,73.4,73.45,730134.0,66.4966,66.56,66.4875,66.5328,730134.0
2022-06-14 14:30:00,73.45,73.46,73.3,73.3,1633858.0,66.5328,66.5419,66.3969,66.3969,1633858.0
2022-06-14 15:00:00,73.3,73.32,73.2,73.23,746993.0,66.3969,66.4151,66.3064,66.3335,746993.0
2022-06-14 15:30:00,73.22,73.32,73.21,73.31,854409.0,66.3245,66.4151,66.3154,66.406,854409.0
2022-06-15 09:30:00,73.85,73.93,73.77,73.92,489978.0,66.8952,66.9676,66.8227,66.9586,489978.0
2022-06-15 10:00:00,73.92,73.99,73.81,73.82,326541.0,66.9586,67.022,66.8589,66.868,326541.0
2022-06-15 10:30:00,73.81,73.82,73.67,73.69,313171.0,66.8589,66.868,66.7321,66.7502,313171.0
2022-06-15 11:00:00,73.68,73.75,73.65,73.7,731843.0,66.7412,66.8046,66.714,66.7593,731843.0
2022-06-15 11:30:00,73.7,73.74,73.66,73.71,340649.0,66.7593,66.7955,66.723,66.7683,340649.0
2022-06-15 12:00:00,73.7,73.79,73.7,73.74,518922.0,66.7593,66.8408,66.7593,66.7955,518922.0
2022-06-15 12:30:00,73.75,73.77,73.68,73.69,455192.0,66.8046,66.8227,66.7412,66.7502,455192.0
2022-06-15 13:00:00,73.69,73.71,73.67,73.69,184034.0,66.7502,66.7683,66.7321,66.7502,184034.0
2022-06-15 13:30:00,73.7,73.8,73.64,73.7,772195.0,66.7593,66.8499,66.7049,66.7593,772195.0
2022-06-15 14:00:00,73.7,73.91,73.53,73.57,1369242.0,66.7593,66.9495,66.6053,66.6415,1369242.0
2022-06-15 14:30:00,73.56,73.98,73.5,73.81,1804368.0,66.6325,67.0129,66.5781,66.8589,1804368.0
2022-06-15 15:00:00,73.81,74.19,73.75,74.15,950669.0,66.8589,67.2031,66.8046,67.1669,950669.0
2022-06-15 15:30:00,74.15,74.16,74.03,74.15,439904.0,67.1669,67.176,67.0582,67.1669,439904.0
2022-06-16 09:30:00,73.49,73.54,73.4,73.43,651491.0,66.5691,66.6143,66.4875,66.5147,651491.0
2022-06-16 10:00:00,73.43,73.66,73.43,73.65,530995.0,66.5147,66.723,66.5147,66.714,530995.0
2022-06-16 10:30:00,73.65,73.77,73.63,73.75,457942.0,66.714,66.8227,66.6959,66.8046,457942.0
2022-06-16 11:00:00,73.75,73.98,73.72,73.95,602272.0,66.8046,67.0129,66.7774,66.9857,602272.0
2022-06-16 11:30:00,73.95,73.96,73.84,73.87,534565.0,66.9857,66.9948,66.8861,66.9133,534565.0
2022-06-16 12:00:00,73.87,73.89,73.8,73.88,522235.0,66.9133,66.9314,66.8499,66.9223,522235.0
2022-06-16 12:30:00,73.89,73.99,73.84,73.94,505461.0,66.9314,67.022,66.8861,66.9767,505461.0
2022-06-16 13:00:00,73.94,73.95,73.86,73.9,496284.0,66.9767,66.9857,66.9042,66.9404,496284.0
2022-06-16 13:30:00,73.9,73.92,73.81,73.92,476739.0,66.9404,66.9586,66.8589,66.9586,476739.0
2022-06-16 14:00:00,73.9,73.92,73.85,73.92,605024.0,66.9404,66.9586,66.8952,66.9586,605024.0
2022-06-16 14:30:00,73.91,73.97,73.9,73.97,563530.0,66.9495,67.0038,66.9404,67.0038,563530.0
2022-06-16 15:00:00,73.97,74.1,73.96,74.1,746826.0,67.0038,67.1216,66.9948,67.1216,746826.0
2022-06-16 15:30:00,74.09,74.32,74.09,74.31,1363263.0,67.1125,67.3209,67.1125,67.3118,1363263.0
2022-06-17 09:30:00,74.39,74.44,74.28,74.31,418963.0,67.3843,67.4296,67.2847,67.3118,418963.0
2022-06-17 10:00:00,74.31,74.31,74.03,74.14,504136.0,67.3118,67.3118,67.0582,67.1578,504136.0
2022-06-17 10:30:00,74.14,74.29,74.12,74.26,505029.0,67.1578,67.2937,67.1397,67.2665,505029.0
2022-06-17 11:00:00,74.26,74.41,74.23,74.38,375116.0,67.2665,67.4024,67.2394,67.3752,375116.0
2022-06-17 11:30:00,74.38,74.44,74.35,74.38,294919.0,67.3752,67.4296,67.3481,67.3752,294919.0
2022-06-17 12:00:00,74.38,74.49,74.37,74.48,260459.0,67.3752,67.4749,67.3662,67.4658,260459.0
2022-06-17 12:30:00,74.48,74.49,74.42,74.43,313966.0,67.4658,67.4749,67.4115,67.4205,313966.0
2022-06-17 13:00:00,74.42,74.49,74.42,74.46,205640.0,67.4115,67.4749,67.4115,67.4477,205640.0
2022-06-17 13:30:00,74.47,74.47,74.39,74.4,299139.0,67.4568,67.4568,67.3843,67.3934,299139.0
2022-06-17 14:00:00,74.4,74.43,74.36,74.37,229583.0,67.3934,67.4205,67.3571,67.3662,229583.0
2022-06-17 14:30:00,74.37,74.4,74.31,74.33,544243.0,67.3662,67.3934,67.3118,67.3299,544243.0
2022-06-17 15:00:00,74.33,74.35,74.28,74.31,309877.0,67.3299,67.3481,67.2847,67.3118,309877.0
2022-06-17 15:30:00,74.31,74.36,74.3,74.32,377710.0,67.3118,67.3571,67.3028,67.3209,377710.0
2022-06-21 09:30:00,74.12,74.27,74.03,74.23,723065.0,67.1397,67.2756,67.0582,67.2394,723065.0
2022-06-21 10:00:00,74.23,74.26,74.12,74.2,538063.0,67.2394,67.2665,67.1397,67.2122,538063.0
2022-06-21 10:30:00,74.2,74.25,74.17,74.21,437428.0,67.2122,67.2575,67.185,67.2212,437428.0
2022-06-21 11:00:00,74.2,74.26,74.16,74.26,271156.0,67.2122,67.2665,67.176,67.2665,271156.0
2022-06-21 11:30:00,74.25,74.28,74.11,74.11,685805.0,67.2575,67.2847,67.1307,67.1307,685805.0
2022-06-21 12:00:00,74.1,74.13,74.08,74.11,190863.0,67.1216,67.1488,67.1035,67.1307,190863.0
2022-06-21 12:30:00,74.12,74.13,74.08,74.1,200387.0,67.1397,67.1488,67.1035,67.1216,200387.0
2022-06-21 13:00:00,74.1,74.13,74.09,74.09,244760.0,67.1216,67.1488,67.1125,67.1125,244760.0
2022-06-21 13:30:00,74.09,74.11,74.07,74.09,266228.0,67.1125,67.1307,67.0944,67.1125,266228.0
2022-06-21 14:00:00,74.09,74.11,74.04,74.05,414403.0,67.1125,67.1307,67.0673,67.0763,414403.0
2022-06-21 14:30:00,74.04,74.05,73.97,74.0,1180967.0,67.0673,67.0763,67.0038,67.031,1180967.0
2022-06-21 15:00:00,74.01,74.05,74.0,74.01,500103.0,67.0401,67.0763,67.031,67.0401,500103.0
2022-06-21 15:30:00,74.01,74.06,73.94,74.02,1071750.0,67.0401,67.0854,66.9767,67.0491,1071750.0
2022-06-22 09:30:00,74.64,74.73,74.54,74.65,743816.0,67.6108,67.6923,67.5202,67.6198,743816.0
2022-06-22 10:00:00,74.67,74.75,74.61,74.65,560485.0,67.6379,67.7104,67.5836,67.6198,560485.0
2022-06-22 10:30:00,74.65,74.72,74.63,74.7,433149.0,67.6198,67.6832,67.6017,67.6651,433149.0
2022-06-22 11:00:00,74.69,74.74,74.64,74.67,406722.0,67.656,67.7013,67.6108,67.6379,406722.0
2022-06-22 11:30:00,74.67,74.69,74.58,74.59,552383.0,67.6379,67.656,67.5564,67.5655,552383.0
2022-06-22 12:00:00,74.6,74.65,74.58,74.61,744443.0,67.5745,67.6198,67.5564,67.5836,744443.0
2022-06-22 12:30:00,74.62,74.69,74.59,74.69,163737.0,67.5926,67.656,67.5655,67.656,163737.0
2022-06-22 13:00:00,74.69,74.72,74.66,74.7,303884.0,67.656,67.6832,67.6289,67.6651,303884.0
2022-06-22 13:30:00,74.7,74.71,74.67,74.71,277647.0,67.6651,67.6742,67.6379,67.6742,277647.0
2022-06-22 14:00:00,74.71,74.71,74.62,74.66,280867.0,67.6742,67.6742,67.5926,67.6289,280867.0
2022-06-22 14:30:00,74.66,74.68,74.6,74.64,688086.0,67.6289,67.647,67.5745,67.6108,688086.0
2022-06-22 15:00:00,74.63,74.67,74.59,74.59,846839.0,67.6017,67.6379,67.5655,67.5655,846839.0
2022-06-22 15:30:00,74.59,74.63,74.58,74.61,2136499.0,67.5655,67.6017,67.5564,67.5836,2136499.0
2022-06-23 09:30:00,74.9,75.2,74.88,75.18,630880.0,67.8463,68.118,67.8281,68.0999,630880.0
2022-06-23 10:00:00,75.19,75.23,75.14,75.2,451994.0,68.109,68.1452,68.0637,68.118,451994.0
2022-06-23 10:30:00,75.2,75.33,75.14,75.32,272322.0,68.118,68.2358,68.0637,68.2267,272322.0
2022-06-23 11:00:00,75.31,75.31,75.07,75.1,473958.0,68.2177,68.2177,68.0003,68.0274,473958.0
2022-06-23 11:30:00,75.1,75.14,75.05,75.09,260725.0,68.0274,68.0637,67.9821,68.0184,260725.0
2022-06-23 12:00:00,75.09,75.14,75.05,75.1,893418.0,68.0184,68.0637,67.9821,68.0274,893418.0
2022-06-23 12:30:00,75.1,75.15,75.09,75.12,248453.0,68.0274,68.0727,68.0184,68.0455,248453.0
2022-06-23 13:00:00,75.11,75.15,75.05,75.07,529927.0,68.0365,68.0727,67.9821,68.0003,529927.0
2022-06-23 13:30:00,75.08,75.1,75.03,75.03,666347.0,68.0093,68.0274,67.964,67.964,666347.0
2022-06-23 14:00:00,75.03,75.11,75.03,75.05,863016.0,67.964,68.0365,67.964,67.9821,863016.0
2022-06-23 14:30:00,75.05,75.09,74.97,75.01,1227931.0,67.9821,68.0184,67.9097,67.9459,1227931.0
2022-06-23 15:00:00,75.01,75.03,74.94,74.95,425809.0,67.9459,67.964,67.8825,67.8916,425809.0
2022-06-23 15:30:00,74.94,75.05,74.9,74.96,1191107.0,67.8825,67.9821,67.8463,67.9006,1191107.0
2022-06-24 09:30:00,74.86,74.98,74.84,74.92,588427.0,67.81,67.9187,67.7919,67.8644,588427.0
2022-06-24 10:00:00,74.92,75.13,74.92,75.0,679740.0,67.8644,68.0546,67.8644,67.9368,679740.0
2022-06-24 10:30:00,75.01,75.01,74.78,74.79,459440.0,67.9459,67.9459,67.7376,67.7466,459440.0
2022-06-24 11:00:00,74.78,74.9,74.78,74.87,376724.0,67.7376,67.8463,67.7376,67.8191,376724.0
2022-06-24 11:30:00,74.87,74.92,74.83,74.84,414143.0,67.8191,67.8644,67.7829,67.7919,414143.0
2022-06-24 12:00:00,74.84,74.86,74.8,74.84,445916.0,67.7919,67.81,67.7557,67.7919,445916.0
2022-06-24 12:30:00,74.84,74.85,74.81,74.83,572810.0,67.7919,67.801,67.7647,67.7829,572810.0
2022-06-24 13:00:00,74.83,74.86,74.81,74.84,1118916.0,67.7829,67.81,67.7647,67.7919,1118916.0
2022-06-24 13:30:00,74.84,74.86,74.8,74.81,290679.0,67.7919,67.81,67.7557,67.7647,290679.0
2022-06-24 14:00:00,74.8,74.85,74.8,74.83,342736.0,67.7557,67.801,67.7557,67.7829,342736.0
2022-06-24 14:30:00,74.83,74.84,74.79,74.82,294148.0,67.7829,67.7919,67.7466,67.7738,294148.0
2022-06-24 15:00:00,74.81,74.85,74.8,74.84,356770.0,67.7647,67.801,67.7557,67.7919,356770.0
2022-06-24 15:30:00,74.83,74.84,74.79,74.81,478723.0,67.7829,67.7919,67.7466,67.7647,478723.0
2022-06-27 09:30:00,74.54,74.74,74.52,74.66,499317.0,67.5202,67.7013,67.5021,67.6289,499317.0
2022-06-27 10:00:00,74.67,74.67,74.57,74.62,679079.0,67.6379,67.6379,67.5473,67.5926,679079.0
2022-06-27 10:30:00,74.63,74.7,74.59,74.64,477465.0,67.6017,67.6651,67.5655,67.6108,477465.0
2022-06-27 11:00:00,74.64,74.65,74.58,74.59,324633.0,67.6108,67.6198,67.5564,67.5655,324633.0
2022-06-27 11:30:00,74.59,74.6,74.53,74.56,360332.0,67.5655,67.5745,67.5111,67.5383,360332.0
2022-06-27 12:00:00,74.56,74.59,74.55,74.57,302512.0,67.5383,67.5655,67.5292,67.5473,302512.0
2022-06-27 12:30:00,74.56,74.58,74.54,74.56,280486.0,67.5383,67.5564,67.5202,67.5383,280486.0
2022-06-27 13:00:00,74.56,74.58,74.45,74.45,619529.0,67.5383,67.5564,67.4386,67.4386,619529.0
2022-06-27 13:30:00,74.45,74.49,74.39,74.46,656612.0,67.4386,67.4749,67.3843,67.4477,656612.0
2022-06-27 14:00:00,74.47,74.5,74.45,74.48,299832.0,67.4568,67.4839,67.4386,67.4658,299832.0
2022-06-27 14:30:00,74.48,74.51,74.46,74.5,598862.0,67.4658,67.493,67.4477,67.4839,598862.0
2022-06-27 15:00:00,74.49,74.51,74.48,74.48,364380.0,67.4749,67.493,67.4658,67.4658,364380.0
2022-06-27 15:30:00,74.48,74.53,74.46,74.47,493549.0,67.4658,67.5111,67.4477,67.4568,493549.0
2022-06-28 09:30:00,74.43,74.45,74.34,74.42,553673.0,67.4205,67.4386,67.339,67.4115,553673.0
2022-06-28 10:00:00,74.42,74.5,74.35,74.36,418464.0,67.4115,67.4839,67.3481,67.3571,418464.0
2022-06-28 10:30:00,74.37,74.39,74.3,74.33,229860.0,67.3662,67.3843,67.3028,67.3299,229860.0
2022-06-28 11:00:00,74.33,74.41,74.32,74.39,222818.0,67.3299,67.4024,67.3209,67.3843,222818.0
2022-06-28 11:30:00,74.38,74.46,74.38,74.44,448856.0,67.3752,67.4477,67.3752,67.4296,448856.0
2022-06-28 12:00:00,74.44,74.51,74.43,74.48,225851.0,67.4296,67.493,67.4205,67.4658,225851.0
2022-06-28 12:30:00,74.48,74.51,74.48,74.5,295121.0,67.4658,67.493,67.4658,67.4839,295121.0
2022-06-28 13:00:00,74.5,74.5,74.34,74.44,563994.0,67.4839,67.4839,67.339,67.4296,563994.0
2022-06-28 13:30:00,74.44,74.5,74.43,74.46,416783.0,67.4296,67.4839,67.4205,67.4477,416783.0
2022-06-28 14:00:00,74.46,74.5,74.45,74.47,291931.0,67.4477,67.4839,67.4386,67.4568,291931.0
2022-06-28 14:30:00,74.47,74.48,74.43,74.44,311234.0,67.4568,67.4658,67.4205,67.4296,311234.0
2022-06-28 15:00:00,74.44,74.51,74.43,74.48,721291.0,67.4296,67.493,67.4205,67.4658,721291.0
2022-06-28 15:30:00,74.48,74.51,74.46,74.5,654096.0,67.4658,67.493,67.4477,67.4839,654096.0
2022-06-29 09:30:00,74.51,74.7,74.51,74.67,497920.0,67.493,67.6651,67.493,67.6379,497920.0
2022-06-29 10:00:00,74.66,74.76,74.61,74.74,301267.0,67.6289,67.7195,67.5836,67.7013,301267.0
2022-06-29 10:30:00,74.73,74.79,74.72,74.78,220160.0,67.6923,67.7466,67.6832,67.7376,220160.0
2022-06-29 11:00:00,74.79,74.88,74.78,74.87,332973.0,67.7466,67.8281,67.7376,67.8191,332973.0
2022-06-29 11:30:00,74.87,74.89,74.84,74.86,266951.0,67.8191,67.8372,67.7919,67.81,266951.0
2022-06-29 12:00:00,74.86,74.9,74.84,74.84,164088.0,67.81,67.8463,67.7919,67.7919,164088.0
2022-06-29 12:30:00,74.84,74.86,74.82,74.84,148089.0,67.7919,67.81,67.7738,67.7919,148089.0
2022-06-29 13:00:00,74.83,74.85,74.81,74.83,185815.0,67.7829,67.801,67.7647,67.7829,185815.0
2022-06-29 13:30:00,74.84,74.87,74.82,74.84,242642.0,67.7919,67.8191,67.7738,67.7919,242642.0
2022-06-29 14:00:00,74.84,74.87,74.82,74.87,287196.0,67.7919,67.8191,67.7738,67.8191,287196.0
2022-06-29 14:30:00,74.87,74.93,74.86,74.92,343727.0,67.8191,67.8734,67.81,67.8644,343727.0
2022-06-29 15:00:00,74.91,74.92,74.89,74.91,264700.0,67.8553,67.8644,67.8372,67.8553,264700.0
2022-06-29 15:30:00,74.9,74.95,74.89,74.94,377636.0,67.8463,67.8916,67.8372,67.8825,377636.0
2022-06-30 09:30:00,75.17,75.27,75.17,75.23,332787.0,68.0908,68.1814,68.0908,68.1452,332787.0
2022-06-30 10:00:00,75.23,75.24,75.18,75.22,242577.0,68.1452,68.1542,68.0999,68.1361,242577.0
2022-06-30 10:30:00,75.23,75.3,75.21,75.28,241640.0,68.1452,68.2086,68.1271,68.1905,241640.0
2022-06-30 11:00:00,75.29,75.32,75.24,75.29,174668.0,68.1995,68.2267,68.1542,68.1995,174668.0
2022-06-30 11:30:00,75.28,75.35,75.27,75.34,211476.0,68.1905,68.2539,68.1814,68.2448,211476.0
2022-06-30 12:00:00,75.34,75.41,75.34,75.39,196355.0,68.2448,68.3082,68.2448,68.2901,196355.0
2022-06-30 12:30:00,75.38,75.41,75.36,75.38,192682.0,68.2811,68.3082,68.2629,68.2811,192682.0
2022-06-30 13:00:00,75.39,75.42,75.38,75.41,162734.0,68.2901,68.3173,68.2811,68.3082,162734.0
2022-06-30 13:30:00,75.41,75.42,75.39,75.4,297153.0,68.3082,68.3173,68.2901,68.2992,297153.0
2022-06-30 14:00:00,75.4,75.42,75.37,75.41,263490.0,68.2992,68.3173,68.272,68.3082,263490.0
2022-06-30 14:30:00,75.41,75.45,75.4,75.44,565246.0,68.3082,68.3445,68.2992,68.3354,565246.0
2022-06-30 15:00:00,75.44,75.45,75.4,75.42,392457.0,68.3354,68.3445,68.2992,68.3173,392457.0
2022-06-30 15:30:00,75.42,75.44,75.25,75.26,819291.0,68.3173,68.3354,68.1633,68.1724,819291.0
2022-07-01 09:30:00,75.61,75.82,75.59,75.68,804619.0,68.6239,68.8145,68.6058,68.6875,804619.0
2022-07-01 10:00:00,75.69,76.03,75.68,76.03,632741.0,68.6966,69.0051,68.6875,69.0051,632741.0
2022-07-01 10:30:00,76.04,76.05,75.71,75.73,432629.0,69.0142,69.0233,68.7147,68.7329,432629.0
2022-07-01 11:00:00,75.73,75.75,75.58,75.63,436482.0,68.7329,68.751,68.5967,68.6421,436482.0
2022-07-01 11:30:00,75.64,75.72,75.62,75.64,358536.0,68.6512,68.7238,68.633,68.6512,358536.0
2022-07-01 12:00:00,75.64,75.69,75.54,75.55,439225.0,68.6512,68.6966,68.5604,68.5695,439225.0
2022-07-01 12:30:00,75.55,75.69,75.53,75.57,403322.0,68.5695,68.6966,68.5513,68.5876,403322.0
2022-07-01 13:00:00,75.56,75.61,75.55,75.6,342912.0,68.5786,68.6239,68.5695,68.6149,342912.0
2022-07-01 13:30:00,75.6,75.68,75.6,75.68,273405.0,68.6149,68.6875,68.6149,68.6875,273405.0
2022-07-01 14:00:00,75.67,75.68,75.63,75.67,228519.0,68.6784,68.6875,68.6421,68.6784,228519.0
2022-07-01 14:30:00,75.68,75.75,75.67,75.71,285732.0,68.6875,68.751,68.6784,68.7147,285732.0
2022-07-01 15:00:00,75.71,75.75,75.7,75.73,457490.0,68.7147,68.751,68.7056,68.7329,457490.0
2022-07-01 15:30:00,75.73,75.75,75.7,75.73,370297.0,68.7329,68.751,68.7056,68.7329,370297.0
2022-07-05 09:30:00,75.85,75.9,75.8,75.83,507666.0,68.8418,68.8872,68.7964,68.8236,507666.0
2022-07-05 10:00:00,75.82,75.83,75.74,75.78,285478.0,68.8145,68.8236,68.7419,68.7782,285478.0
2022-07-05 10:30:00,75.78,75.84,75.7,75.78,361955.0,68.7782,68.8327,68.7056,68.7782,361955.0
2022-07-05 11:00:00,75.78,75.9,75.76,75.89,198309.0,68.7782,68.8872,68.7601,68.8781,198309.0
2022-07-05 11:30:00,75.89,75.97,75.86,75.95,295394.0,68.8781,68.9507,68.8508,68.9325,295394.0
2022-07-05 12:00:00,75.96,75.96,75.91,75.94,315484.0,68.9416,68.9416,68.8962,68.9235,315484.0
2022-07-05 12:30:00,75.93,75.95,75.91,75.92,278431.0,68.9144,68.9325,68.8962,68.9053,278431.0
2022-07-05 13:00:00,75.93,75.96,75.91,75.92,262527.0,68.9144,68.9416,68.8962,68.9053,262527.0
2022-07-05 13:30:00,75.92,75.94,75.89,75.92,227847.0,68.9053,68.9235,68.8781,68.9053,227847.0
2022-07-05 14:00:00,75.91,75.92,75.87,75.88,635586.0,68.8962,68.9053,68.8599,68.869,635586.0
2022-07-05 14:30:00,75.88,75.9,75.85,75.88,354661.0,68.869,68.8872,68.8418,68.869,354661.0
2022-07-05 15:00:00,75.89,75.89,75.81,75.86,1488519.0,68.8781,68.8781,68.8055,68.8508,1488519.0
2022-07-05 15:30:00,75.86,75.87,75.81,75.84,671907.0,68.8508,68.8599,68.8055,68.8327,671907.0
2022-07-06 09:30:00,76.03,76.05,75.88,75.9,520086.0,69.0051,69.0233,68.869,68.8872,520086.0
2022-07-06 10:00:00,75.9,75.9,75.64,75.65,816658.0,68.8872,68.8872,68.6512,68.6603,816658.0
2022-07-06 10:30:00,75.65,75.68,75.56,75.61,350314.0,68.6603,68.6875,68.5786,68.6239,350314.0
2022-07-06 11:00:00,75.61,75.67,75.55,75.56,244657.0,68.6239,68.6784,68.5695,68.5786,244657.0
2022-07-06 11:30:00,75.56,75.61,75.54,75.56,332604.0,68.5786,68.6239,68.5604,68.5786,332604.0
2022-07-06 12:00:00,75.56,75.58,75.5,75.53,268121.0,68.5786,68.5967,68.5241,68.5513,268121.0
2022-07-06 12:30:00,75.53,75.59,75.53,75.55,260635.0,68.5513,68.6058,68.5513,68.5695,260635.0
2022-07-06 13:00:00,75.54,75.58,75.53,75.55,220334.0,68.5604,68.5967,68.5513,68.5695,220334.0
2022-07-06 13:30:00,75.56,75.56,75.51,75.55,206771.0,68.5786,68.5786,68.5332,68.5695,206771.0
2022-07-06 14:00:00,75.54,75.57,75.4,75.45,759550.0,68.5604,68.5876,68.4334,68.4787,759550.0
2022-07-06 14:30:00,75.46,75.53,75.44,75.47,198941.0,68.4878,68.5513,68.4697,68.4969,198941.0
2022-07-06 15:00:00,75.47,75.48,75.39,75.42,302166.0,68.4969,68.506,68.4243,68.4515,302166.0
2022-07-06 15:30:00,75.42,75.44,75.35,75.38,447131.0,68.4515,68.4697,68.388,68.4152,447131.0
2022-07-07 09:30:00,75.45,75.46,75.35,75.35,554005.0,68.4787,68.4878,68.388,68.388,554005.0
2022-07-07 10:00:00,75.36,75.38,75.3,75.35,222902.0,68.397,68.4152,68.3426,68.388,222902.0
2022-07-07 10:30:00,75.35,75.35,75.21,75.23,633126.0,68.388,68.388,68.2609,68.2791,633126.0
2022-07-07 11:00:00,75.23,75.27,75.2,75.23,215923.0,68.2791,68.3154,68.2518,68.2791,215923.0
2022-07-07 11:30:00,75.23,75.24,75.16,75.18,283820.0,68.2791,68.2881,68.2155,68.2337,283820.0
2022-07-07 12:00:00,75.18,75.2,75.15,75.17,256389.0,68.2337,68.2518,68.2064,68.2246,256389.0
2022-07-07 12:30:00,75.17,75.19,75.12,75.14,199075.0,68.2246,68.2428,68.1792,68.1974,199075.0
2022-07-07 13:00:00,75.15,75.15,75.1,75.13,390268.0,68.2064,68.2064,68.1611,68.1883,390268.0
2022-07-07 13:30:00,75.13,75.18,75.13,75.16,431997.0,68.1883,68.2337,68.1883,68.2155,431997.0
2022-07-07 14:00:00,75.16,75.16,75.1,75.15,619318.0,68.2155,68.2155,68.1611,68.2064,619318.0
2022-07-07 14:30:00,75.15,75.16,75.13,75.14,544906.0,68.2064,68.2155,68.1883,68.1974,544906.0
2022-07-07 15:00:00,75.14,75.17,75.13,75.16,633797.0,68.1974,68.2246,68.1883,68.2155,633797.0
2022-07-07 15:30:00,75.15,75.19,75.13,75.18,2304254.0,68.2064,68.2428,68.1883,68.2337,2304254.0
2022-07-08 09:30:00,75.01,75.03,74.87,74.89,621267.0,68.0794,68.0975,67.9523,67.9705,621267.0
2022-07-08 10:00:00,74.89,75.04,74.88,75.01,372594.0,67.9705,68.1066,67.9614,68.0794,372594.0
2022-07-08 10:30:00,75.02,75.03,74.92,74.94,193059.0,68.0885,68.0975,67.9977,68.0159,193059.0
2022-07-08 11:00:00,74.94,74.99,74.88,74.9,250056.0,68.0159,68.0612,67.9614,67.9795,250056.0
2022-07-08 11:30:00,74.91,74.93,74.85,74.87,220663.0,67.9886,68.0068,67.9342,67.9523,220663.0
2022-07-08 12:00:00,74.88,74.89,74.85,74.87,207825.0,67.9614,67.9705,67.9342,67.9523,207825.0
2022-07-08 12:30:00,74.87,74.89,74.85,74.87,142769.0,67.9523,67.9705,67.9342,67.9523,142769.0
2022-07-08 13:00:00,74.86,74.89,74.86,74.89,205214.0,67.9432,67.9705,67.9432,67.9705,205214.0
2022-07-08 13:30:00,74.89,74.89,74.86,74.87,206961.0,67.9705,67.9705,67.9432,67.9523,206961.0
2022-07-08 14:00:00,74.87,74.87,74.84,74.84,480562.0,67.9523,67.9523,67.9251,67.9251,480562.0
2022-07-08 14:30:00,74.84,74.88,74.84,74.86,220218.0,67.9251,67.9614,67.9251,67.9432,220218.0
2022-07-08 15:00:00,74.86,74.9,74.85,74.9,341517.0,67.9432,67.9795,67.9342,67.9795,341517.0
2022-07-08 15:30:00,74.89,74.94,74.89,74.92,391260.0,67.9705,68.0159,67.9705,67.9977,391260.0
2022-07-11 09:30:00,75.19,75.33,75.15,75.26,364661.0,68.2428,68.3698,68.2064,68.3063,364661.0
2022-07-11 10:00:00,75.27,75.36,75.23,75.33,344845.0,68.3154,68.397,68.2791,68.3698,344845.0
2022-07-11 10:30:00,75.34,75.39,75.28,75.39,208151.0,68.3789,68.4243,68.3244,68.4243,208151.0
2022-07-11 11:00:00,75.39,75.39,75.3,75.31,346214.0,68.4243,68.4243,68.3426,68.3517,346214.0
2022-07-11 11:30:00,75.31,75.34,75.26,75.33,247190.0,68.3517,68.3789,68.3063,68.3698,247190.0
2022-07-11 12:00:00,75.33,75.34,75.29,75.31,260665.0,68.3698,68.3789,68.3335,68.3517,260665.0
2022-07-11 12:30:00,75.31,75.33,75.29,75.29,173850.0,68.3517,68.3698,68.3335,68.3335,173850.0
2022-07-11 13:00:00,75.3,75.32,75.24,75.24,207566.0,68.3426,68.3607,68.2881,68.2881,207566.0
2022-07-11 13:30:00,75.24,75.27,75.23,75.25,375212.0,68.2881,68.3154,68.2791,68.2972,375212.0
2022-07-11 14:00:00,75.25,75.26,75.23,75.23,228992.0,68.2972,68.3063,68.2791,68.2791,228992.0
2022-07-11 14:30:00,75.24,75.25,75.21,75.23,255095.0,68.2881,68.2972,68.2609,68.2791,255095.0
2022-07-11 15:00:00,75.23,75.24,75.21,75.23,389890.0,68.2791,68.2881,68.2609,68.2791,389890.0
2022-07-11 15:30:00,75.22,75.25,75.16,75.25,316409.0,68.27,68.2972,68.2155,68.2972,316409.0
2022-07-12 09:30:00,75.48,75.58,75.48,75.55,309986.0,68.506,68.5967,68.506,68.5695,309986.0
2022-07-12 10:00:00,75.55,75.6,75.5,75.59,167838.0,68.5695,68.6149,68.5241,68.6058,167838.0
2022-07-12 10:30:00,75.59,75.6,75.49,75.58,164661.0,68.6058,68.6149,68.515,68.5967,164661.0
2022-07-12 11:00:00,75.58,75.62,75.54,75.54,174064.0,68.5967,68.633,68.5604,68.5604,174064.0
2022-07-12 11:30:00,75.54,75.57,75.51,75.56,301452.0,68.5604,68.5876,68.5332,68.5786,301452.0
2022-07-12 12:00:00,75.57,75.58,75.52,75.54,125459.0,68.5876,68.5967,68.5423,68.5604,125459.0
2022-07-12 12:30:00,75.53,75.54,75.48,75.48,609166.0,68.5513,68.5604,68.506,68.506,609166.0
2022-07-12 13:00:00,75.49,75.51,75.37,75.4,892512.0,68.515,68.5332,68.4061,68.4334,892512.0
2022-07-12 13:30:00,75.39,75.4,75.36,75.37,356937.0,68.4243,68.4334,68.397,68.4061,356937.0
2022-07-12 14:00:00,75.37,75.42,75.33,75.37,510649.0,68.4061,68.4515,68.3698,68.4061,510649.0
2022-07-12 14:30:00,75.37,75.4,75.36,75.38,373295.0,68.4061,68.4334,68.397,68.4152,373295.0
2022-07-12 15:00:00,75.38,75.39,75.36,75.39,376732.0,68.4152,68.4243,68.397,68.4243,376732.0
2022-07-12 15:30:00,75.39,75.4,75.33,75.34,1117404.0,68.4243,68.4334,68.3698,68.3789,1117404.0
2022-07-13 09:30:00,74.87,75.06,74.86,74.97,392291.0,67.9523,68.1248,67.9432,68.0431,392291.0
2022-07-13 10:00:00,74.95,75.27,74.85,75.22,772471.0,68.0249,68.3154,67.9342,68.27,772471.0
2022-07-13 10:30:00,75.23,75.56,75.17,75.47,642884.0,68.2791,68.5786,68.2246,68.4969,642884.0
2022-07-13 11:00:00,75.47,75.48,75.31,75.35,386221.0,68.4969,68.506,68.3517,68.388,386221.0
2022-07-13 11:30:00,75.34,75.41,75.33,75.35,225057.0,68.3789,68.4424,68.3698,68.388,225057.0
2022-07-13 12:00:00,75.35,75.37,75.3,75.35,164516.0,68.388,68.4061,68.3426,68.388,164516.0
2022-07-13 12:30:00,75.35,75.44,75.34,75.44,268039.0,68.388,68.4697,68.3789,68.4697,268039.0
2022-07-13 13:00:00,75.44,75.56,75.38,75.51,587390.0,68.4697,68.5786,68.4152,68.5332,587390.0
2022-07-13 13:30:00,75.51,75.57,75.48,75.55,275398.0,68.5332,68.5876,68.506,68.5695,275398.0
2022-07-13 14:00:00,75.56,75.56,75.44,75.53,297148.0,68.5786,68.5786,68.4697,68.5513,297148.0
2022-07-13 14:30:00,75.54,75.62,75.53,75.59,428481.0,68.5604,68.633,68.5513,68.6058,428481.0
2022-07-13 15:00:00,75.58,75.59,75.54,75.56,926352.0,68.5967,68.6058,68.5604,68.5786,926352.0
2022-07-13 15:30:00,75.56,75.63,75.54,75.59,504506.0,68.5786,68.6421,68.5604,68.6058,504506.0
2022-07-14 09:30:00,75.1,75.15,74.95,75.12,376208.0,68.1611,68.2064,68.0249,68.1792,376208.0
2022-07-14 10:00:00,75.11,75.16,75.08,75.11,333028.0,68.1701,68.2155,68.1429,68.1701,333028.0
2022-07-14 10:30:00,75.12,75.26,75.05,75.21,214034.0,68.1792,68.3063,68.1157,68.2609,214034.0
2022-07-14 11:00:00,75.21,75.32,75.17,75.31,557991.0,68.2609,68.3607,68.2246,68.3517,557991.0
2022-07-14 11:30:00,75.3,75.42,75.3,75.31,389454.0,68.3426,68.4515,68.3426,68.3517,389454.0
2022-07-14 12:00:00,75.3,75.32,75.2,75.21,143048.0,68.3426,68.3607,68.2518,68.2609,143048.0
2022-07-14 12:30:00,75.2,75.29,75.18,75.27,387102.0,68.2518,68.3335,68.2337,68.3154,387102.0
2022-07-14 13:00:00,75.28,75.36,75.27,75.34,123489.0,68.3244,68.397,68.3154,68.3789,123489.0
2022-07-14 13:30:00,75.33,75.39,75.31,75.38,282477.0,68.3698,68.4243,68.3517,68.4152,282477.0
2022-07-14 14:00:00,75.37,75.41,75.35,75.39,450484.0,68.4061,68.4424,68.388,68.4243,450484.0
2022-07-14 14:30:00,75.39,75.41,75.36,75.38,323838.0,68.4243,68.4424,68.397,68.4152,323838.0
2022-07-14 15:00:00,75.38,75.39,75.32,75.37,351560.0,68.4152,68.4243,68.3607,68.4061,351560.0
2022-07-14 15:30:00,75.37,75.43,75.3,75.3,1261355.0,68.4061,68.4606,68.3426,68.3426,1261355.0
2022-07-15 09:30:00,75.36,75.5,75.36,75.47,720982.0,68.397,68.5241,68.397,68.4969,720982.0
2022-07-15 10:00:00,75.48,75.66,75.47,75.62,676986.0,68.506,68.6693,68.4969,68.633,676986.0
2022-07-15 10:30:00,75.61,75.68,75.56,75.63,307835.0,68.6239,68.6875,68.5786,68.6421,307835.0
2022-07-15 11:00:00,75.65,75.67,75.56,75.63,537646.0,68.6603,68.6784,68.5786,68.6421,537646.0
2022-07-15 11:30:00,75.63,75.64,75.59,75.62,835933.0,68.6421,68.6512,68.6058,68.633,835933.0
2022-07-15 12:00:00,75.62,75.7,75.6,75.65,196399.0,68.633,68.7056,68.6149,68.6603,196399.0
2022-07-15 12:30:00,75.64,75.64,75.6,75.63,142933.0,68.6512,68.6512,68.6149,68.6421,142933.0
2022-07-15 13:00:00,75.63,75.65,75.58,75.59,285922.0,68.6421,68.6603,68.5967,68.6058,285922.0
2022-07-15 13:30:00,75.59,75.61,75.57,75.58,221714.0,68.6058,68.6239,68.5876,68.5967,221714.0
2022-07-15 14:00:00,75.58,75.58,75.55,75.56,130590.0,68.5967,68.5967,68.5695,68.5786,130590.0
2022-07-15 14:30:00,75.56,75.58,75.53,75.56,271120.0,68.5786,68.5967,68.5513,68.5786,271120.0
2022-07-15 15:00:00,75.56,75.57,75.53,75.56,194963.0,68.5786,68.5876,68.5513,68.5786,194963.0
2022-07-15 15:30:00,75.56,75.61,75.55,75.58,278298.0,68.5786,68.6239,68.5695,68.5967,278298.0
2022-07-18 09:30:00,75.45,75.45,75.34,75.42,246277.0,68.4787,68.4787,68.3789,68.4515,246277.0
2022-07-18 10:00:00,75.42,75.47,75.35,75.41,226961.0,68.4515,68.4969,68.388,68.4424,226961.0
2022-07-18 10:30:00,75.4,75.41,75.31,75.31,230160.0,68.4334,68.4424,68.3517,68.3517,230160.0
2022-07-18 11:00:00,75.31,75.33,75.22,75.31,127776.0,68.3517,68.3698,68.27,68.3517,127776.0
2022-07-18 11:30:00,75.3,75.32,75.23,75.25,206430.0,68.3426,68.3607,68.2791,68.2972,206430.0
2022-07-18 12:00:00,75.25,75.31,75.22,75.31,237427.0,68.2972,68.3517,68.27,68.3517,237427.0
2022-07-18 12:30:00,75.3,75.33,75.29,75.33,129683.0,68.3426,68.3698,68.3335,68.3698,129683.0
2022-07-18 13:00:00,75.33,75.38,75.32,75.36,175682.0,68.3698,68.4152,68.3607,68.397,175682.0
2022-07-18 13:30:00,75.36,75.41,75.35,75.4,266144.0,68.397,68.4424,68.388,68.4334,266144.0
2022-07-18 14:00:00,75.4,75.44,75.38,75.41,366626.0,68.4334,68.4697,68.4152,68.4424,366626.0
2022-07-18 14:30:00,75.42,75.43,75.4,75.42,374092.0,68.4515,68.4606,68.4334,68.4515,374092.0
2022-07-18 15:00:00,75.42,75.44,75.38,75.43,210818.0,68.4515,68.4697,68.4152,68.4606,210818.0
2022-07-18 15:30:00,75.43,75.45,75.36,75.37,378231.0,68.4606,68.4787,68.397,68.4061,378231.0
2022-07-19 09:30:00,75.38,75.43,75.36,75.4,173353.0,68.4152,68.4606,68.397,68.4334,173353.0
2022-07-19 10:00:00,75.41,75.42,75.21,75.23,179981.0,68.4424,68.4515,68.2609,68.2791,179981.0
2022-07-19 10:30:00,75.22,75.31,75.18,75.28,229196.0,68.27,68.3517,68.2337,68.3244,229196.0
2022-07-19 11:00:00,75.28,75.41,75.26,75.38,224772.0,68.3244,68.4424,68.3063,68.4152,224772.0
2022-07-19 11:30:00,75.38,75.41,75.34,75.34,164500.0,68.4152,68.4424,68.3789,68.3789,164500.0
2022-07-19 12:00:00,75.35,75.37,75.3,75.32,107406.0,68.388,68.4061,68.3426,68.3607,107406.0
2022-07-19 12:30:00,75.32,75.33,75.28,75.31,165662.0,68.3607,68.3698,68.3244,68.3517,165662.0
2022-07-19 13:00:00,75.32,75.33,75.28,75.33,131402.0,68.3607,68.3698,68.3244,68.3698,131402.0
2022-07-19 13:30:00,75.33,75.35,75.29,75.31,691128.0,68.3698,68.388,68.3335,68.3517,691128.0
2022-07-19 14:00:00,75.31,75.32,75.28,75.3,228415.0,68.3517,68.3607,68.3244,68.3426,228415.0
2022-07-19 14:30:00,75.3,75.3,75.25,75.28,174402.0,68.3426,68.3426,68.2972,68.3244,174402.0
2022-07-19 15:00:00,75.28,75.33,75.27,75.33,325966.0,68.3244,68.3698,68.3154,68.3698,325966.0
2022-07-19 15:30:00,75.33,75.34,75.28,75.3,461153.0,68.3698,68.3789,68.3244,68.3426,461153.0
2022-07-20 09:30:00,75.55,75.56,75.45,75.49,215766.0,68.5695,68.5786,68.4787,68.515,215766.0
2022-07-20 10:00:00,75.5,75.53,75.35,75.35,185237.0,68.5241,68.5513,68.388,68.388,185237.0
2022-07-20 10:30:00,75.34,75.39,75.34,75.37,318141.0,68.3789,68.4243,68.3789,68.4061,318141.0
2022-07-20 11:00:00,75.38,75.39,75.32,75.32,238504.0,68.4152,68.4243,68.3607,68.3607,238504.0
2022-07-20 11:30:00,75.32,75.34,75.28,75.28,180847.0,68.3607,68.3789,68.3244,68.3244,180847.0
2022-07-20 12:00:00,75.28,75.29,75.24,75.27,101226.0,68.3244,68.3335,68.2881,68.3154,101226.0
2022-07-20 12:30:00,75.26,75.28,75.23,75.26,273523.0,68.3063,68.3244,68.2791,68.3063,273523.0
2022-07-20 13:00:00,75.26,75.34,75.24,75.27,514079.0,68.3063,68.3789,68.2881,68.3154,514079.0
2022-07-20 13:30:00,75.26,75.28,75.23,75.24,302346.0,68.3063,68.3244,68.2791,68.2881,302346.0
2022-07-20 14:00:00,75.24,75.27,75.23,75.25,257296.0,68.2881,68.3154,68.2791,68.2972,257296.0
2022-07-20 14:30:00,75.25,75.25,75.2,75.23,196315.0,68.2972,68.2972,68.2518,68.2791,196315.0
2022-07-20 15:00:00,75.23,75.24,75.2,75.21,433417.0,68.2791,68.2881,68.2518,68.2609,433417.0
2022-07-20 15:30:00,75.22,75.25,75.2,75.24,326279.0,68.27,68.2972,68.2518,68.2881,326279.0
2022-07-21 09:30:00,75.43,75.57,75.43,75.52,602882.0,68.4606,68.5876,68.4606,68.5423,602882.0
2022-07-21 10:00:00,75.52,75.66,75.51,75.64,258819.0,68.5423,68.6693,68.5332,68.6512,258819.0
2022-07-21 10:30:00,75.63,75.76,75.63,75.76,435509.0,68.6421,68.7601,68.6421,68.7601,435509.0
2022-07-21 11:00:00,75.77,75.78,75.63,75.65,398765.0,68.7692,68.7782,68.6421,68.6603,398765.0
2022-07-21 11:30:00,75.65,75.7,75.63,75.67,152756.0,68.6603,68.7056,68.6421,68.6784,152756.0
2022-07-21 12:00:00,75.66,75.67,75.59,75.64,185834.0,68.6693,68.6784,68.6058,68.6512,185834.0
2022-07-21 12:30:00,75.64,75.69,75.63,75.65,133267.0,68.6512,68.6966,68.6421,68.6603,133267.0
2022-07-21 13:00:00,75.65,75.73,75.62,75.73,349156.0,68.6603,68.7329,68.633,68.7329,349156.0
2022-07-21 13:30:00,75.73,75.76,75.7,75.73,376395.0,68.7329,68.7601,68.7056,68.7329,376395.0
2022-07-21 14:00:00,75.73,75.79,75.73,75.78,287633.0,68.7329,68.7873,68.7329,68.7782,287633.0
2022-07-21 14:30:00,75.78,75.85,75.77,75.85,565913.0,68.7782,68.8418,68.7692,68.8418,565913.0
2022-07-21 15:00:00,75.86,75.88,75.8,75.87,345780.0,68.8508,68.869,68.7964,68.8599,345780.0
2022-07-21 15:30:00,75.87,75.9,75.84,75.87,1076462.0,68.8599,68.8872,68.8327,68.8599,1076462.0
2022-07-22 09:30:00,76.37,76.65,76.37,76.52,468068.0,69.3137,69.5679,69.3137,69.4499,468068.0
2022-07-22 10:00:00,76.51,76.57,76.34,76.36,320765.0,69.4408,69.4952,69.2865,69.3047,320765.0
2022-07-22 10:30:00,76.35,76.44,76.32,76.4,158129.0,69.2956,69.3773,69.2683,69.341,158129.0
2022-07-22 11:00:00,76.41,76.48,76.37,76.45,169084.0,69.35,69.4136,69.3137,69.3863,169084.0
2022-07-22 11:30:00,76.45,76.46,76.35,76.36,164766.0,69.3863,69.3954,69.2956,69.3047,164766.0
2022-07-22 12:00:00,76.36,76.38,76.34,76.36,192887.0,69.3047,69.3228,69.2865,69.3047,192887.0
2022-07-22 12:30:00,76.36,76.46,76.35,76.44,104250.0,69.3047,69.3954,69.2956,69.3773,104250.0
2022-07-22 13:00:00,76.44,76.5,76.43,76.45,182352.0,69.3773,69.4317,69.3682,69.3863,182352.0
2022-07-22 13:30:00,76.45,76.46,76.4,76.41,322335.0,69.3863,69.3954,69.341,69.35,322335.0
2022-07-22 14:00:00,76.41,76.41,76.31,76.33,288588.0,69.35,69.35,69.2593,69.2774,288588.0
2022-07-22 14:30:00,76.33,76.36,76.28,76.35,240942.0,69.2774,69.3047,69.232,69.2956,240942.0
2022-07-22 15:00:00,76.36,76.4,76.3,76.38,216775.0,69.3047,69.341,69.2502,69.3228,216775.0
2022-07-22 15:30:00,76.38,76.49,76.37,76.47,3415151.0,69.3228,69.4226,69.3137,69.4045,3415151.0
2022-07-25 09:30:00,76.14,76.21,76.12,76.19,468381.0,69.105,69.1685,69.0868,69.1504,468381.0
2022-07-25 10:00:00,76.19,76.22,76.09,76.17,402600.0,69.1504,69.1776,69.0596,69.1322,402600.0
2022-07-25 10:30:00,76.18,76.27,76.13,76.15,349826.0,69.1413,69.223,69.0959,69.1141,349826.0
2022-07-25 11:00:00,76.15,76.24,76.13,76.22,197630.0,69.1141,69.1957,69.0959,69.1776,197630.0
2022-07-25 11:30:00,76.21,76.23,76.18,76.21,143592.0,69.1685,69.1867,69.1413,69.1685,143592.0
2022-07-25 12:00:00,76.21,76.24,76.18,76.22,235754.0,69.1685,69.1957,69.1413,69.1776,235754.0
2022-07-25 12:30:00,76.22,76.22,76.16,76.17,166938.0,69.1776,69.1776,69.1231,69.1322,166938.0
2022-07-25 13:00:00,76.17,76.2,76.15,76.17,178451.0,69.1322,69.1594,69.1141,69.1322,178451.0
2022-07-25 13:30:00,76.17,76.18,76.12,76.13,288727.0,69.1322,69.1413,69.0868,69.0959,288727.0
2022-07-25 14:00:00,76.13,76.18,76.12,76.17,315541.0,69.0959,69.1413,69.0868,69.1322,315541.0
2022-07-25 14:30:00,76.17,76.19,76.15,76.16,290134.0,69.1322,69.1504,69.1141,69.1231,290134.0
2022-07-25 15:00:00,76.17,76.21,76.15,76.21,444553.0,69.1322,69.1685,69.1141,69.1685,444553.0
2022-07-25 15:30:00,76.21,76.22,76.17,76.19,392745.0,69.1685,69.1776,69.1322,69.1504,392745.0
2022-07-26 09:30:00,76.51,76.57,76.44,76.48,400372.0,69.4408,69.4952,69.3773,69.4136,400372.0
2022-07-26 10:00:00,76.49,76.53,76.42,76.45,527694.0,69.4226,69.4589,69.3591,69.3863,527694.0
2022-07-26 10:30:00,76.45,76.46,76.33,76.38,346224.0,69.3863,69.3954,69.2774,69.3228,346224.0
2022-07-26 11:00:00,76.4,76.43,76.37,76.37,151222.0,69.341,69.3682,69.3137,69.3137,151222.0
2022-07-26 11:30:00,76.38,76.4,76.34,76.36,167686.0,69.3228,69.341,69.2865,69.3047,167686.0
2022-07-26 12:00:00,76.37,76.38,76.31,76.32,575961.0,69.3137,69.3228,69.2593,69.2683,575961.0
2022-07-26 12:30:00,76.33,76.34,76.29,76.31,212556.0,69.2774,69.2865,69.2411,69.2593,212556.0
2022-07-26 13:00:00,76.31,76.34,76.28,76.29,196738.0,69.2593,69.2865,69.232,69.2411,196738.0
2022-07-26 13:30:00,76.29,76.3,76.25,76.28,257507.0,69.2411,69.2502,69.2048,69.232,257507.0
2022-07-26 14:00:00,76.28,76.31,76.26,76.3,186621.0,69.232,69.2593,69.2139,69.2502,186621.0
2022-07-26 14:30:00,76.31,76.33,76.28,76.3,286144.0,69.2593,69.2774,69.232,69.2502,286144.0
2022-07-26 15:00:00,76.29,76.29,76.2,76.2,486457.0,69.2411,69.2411,69.1594,69.1594,486457.0
2022-07-26 15:30:00,76.2,76.23,76.19,76.2,2942558.0,69.1594,69.1867,69.1504,69.1594,2942558.0
2022-07-27 09:30:00,76.35,76.46,76.35,76.41,379059.0,69.2956,69.3954,69.2956,69.35,379059.0
2022-07-27 10:00:00,76.41,76.51,76.4,76.45,807473.0,69.35,69.4408,69.341,69.3863,807473.0
2022-07-27 10:30:00,76.45,76.46,76.4,76.42,153937.0,69.3863,69.3954,69.341,69.3591,153937.0
2022-07-27 11:00:00,76.42,76.48,76.41,76.43,230656.0,69.3591,69.4136,69.35,69.3682,230656.0
2022-07-27 11:30:00,76.43,76.45,76.37,76.4,153256.0,69.3682,69.3863,69.3137,69.341,153256.0
2022-07-27 12:00:00,76.4,76.45,76.39,76.44,283088.0,69.341,69.3863,69.3319,69.3773,283088.0
2022-07-27 12:30:00,76.43,76.47,76.43,76.45,134056.0,69.3682,69.4045,69.3682,69.3863,134056.0
2022-07-27 13:00:00,76.45,76.5,76.44,76.47,159428.0,69.3863,69.4317,69.3773,69.4045,159428.0
2022-07-27 13:30:00,76.46,76.52,76.44,76.52,651809.0,69.3954,69.4499,69.3773,69.4499,651809.0
2022-07-27 14:00:00,76.51,76.52,76.4,76.48,247520.0,69.4408,69.4499,69.341,69.4136,247520.0
2022-07-27 14:30:00,76.49,76.69,76.34,76.63,1202584.0,69.4226,69.6042,69.2865,69.5497,1202584.0
2022-07-27 15:00:00,76.63,76.65,76.48,76.51,603470.0,69.5497,69.5679,69.4136,69.4408,603470.0
2022-07-27 15:30:00,76.52,76.53,76.4,76.43,616786.0,69.4499,69.4589,69.341,69.3682,616786.0
2022-07-28 09:30:00,76.96,77.07,76.89,77.03,628368.0,69.8492,69.949,69.7857,69.9127,628368.0
2022-07-28 10:00:00,77.02,77.05,76.96,77.02,329330.0,69.9037,69.9309,69.8492,69.9037,329330.0
2022-07-28 10:30:00,77.02,77.05,76.91,76.99,428416.0,69.9037,69.9309,69.8038,69.8764,428416.0
2022-07-28 11:00:00,77.0,77.03,76.94,77.03,207497.0,69.8855,69.9127,69.8311,69.9127,207497.0
2022-07-28 11:30:00,77.03,77.04,76.9,76.91,104928.0,69.9127,69.9218,69.7948,69.8038,104928.0
2022-07-28 12:00:00,76.91,76.93,76.8,76.86,364868.0,69.8038,69.822,69.704,69.7585,364868.0
2022-07-28 12:30:00,76.86,76.91,76.83,76.87,478375.0,69.7585,69.8038,69.7312,69.7675,478375.0
2022-07-28 13:00:00,76.87,76.97,76.82,76.95,503021.0,69.7675,69.8583,69.7221,69.8401,503021.0
2022-07-28 13:30:00,76.96,77.0,76.91,76.92,490674.0,69.8492,69.8855,69.8038,69.8129,490674.0
2022-07-28 14:00:00,76.92,76.93,76.87,76.87,235765.0,69.8129,69.822,69.7675,69.7675,235765.0
2022-07-28 14:30:00,76.88,76.89,76.83,76.89,223997.0,69.7766,69.7857,69.7312,69.7857,223997.0
2022-07-28 15:00:00,76.89,76.95,76.89,76.95,259213.0,69.7857,69.8401,69.7857,69.8401,259213.0
2022-07-28 15:30:00,76.95,76.98,76.9,76.94,596006.0,69.8401,69.8674,69.7948,69.8311,596006.0
2022-07-29 09:30:00,76.8,76.89,76.74,76.81,779965.0,69.704,69.7857,69.6495,69.7131,779965.0
2022-07-29 10:00:00,76.81,76.92,76.79,76.89,711848.0,69.7131,69.8129,69.6949,69.7857,711848.0
2022-07-29 10:30:00,76.89,77.0,76.86,76.96,440325.0,69.7857,69.8855,69.7585,69.8492,440325.0
2022-07-29 11:00:00,76.96,77.06,76.94,77.04,327185.0,69.8492,69.94,69.8311,69.9218,327185.0
2022-07-29 11:30:00,77.03,77.12,77.03,77.1,239548.0,69.9127,69.9944,69.9127,69.9763,239548.0
2022-07-29 12:00:00,77.1,77.14,77.07,77.09,312576.0,69.9763,70.0126,69.949,69.9672,312576.0
2022-07-29 12:30:00,77.09,77.09,77.04,77.07,224192.0,69.9672,69.9672,69.9218,69.949,224192.0
2022-07-29 13:00:00,77.07,77.09,77.04,77.08,212365.0,69.949,69.9672,69.9218,69.9581,212365.0
2022-07-29 13:30:00,77.08,77.1,77.07,77.07,351014.0,69.9581,69.9763,69.949,69.949,351014.0
2022-07-29 14:00:00,77.07,77.1,77.06,77.09,311635.0,69.949,69.9763,69.94,69.9672,311635.0
2022-07-29 14:30:00,77.1,77.17,77.08,77.09,243151.0,69.9763,70.0398,69.9581,69.9672,243151.0
2022-07-29 15:00:00,77.09,77.09,76.98,77.01,569303.0,69.9672,69.9672,69.8674,69.8946,569303.0
2022-07-29 15:30:00,77.01,77.05,76.9,76.93,1385278.0,69.8946,69.9309,69.7948,69.822,1385278.0
2022-08-01 09:30:00,76.9,77.02,76.82,77.01,844871.0,69.9336,70.0427,69.8608,70.0336,844871.0
2022-08-01 10:00:00,77.0,77.05,76.86,77.03,684216.0,70.0245,70.07,69.8972,70.0518,684216.0
2022-08-01 10:30:00,77.03,77.12,76.99,77.06,340869.0,70.0518,70.1336,70.0154,70.0791,340869.0
2022-08-01 11:00:00,77.06,77.13,77.04,77.12,260750.0,70.0791,70.1427,70.0609,70.1336,260750.0
2022-08-01 11:30:00,77.12,77.14,77.07,77.08,216945.0,70.1336,70.1518,70.0882,70.0973,216945.0
2022-08-01 12:00:00,77.08,77.09,77.0,77.01,245083.0,70.0973,70.1064,70.0245,70.0336,245083.0
2022-08-01 12:30:00,77.01,77.08,76.99,77.06,196504.0,70.0336,70.0973,70.0154,70.0791,196504.0
2022-08-01 13:00:00,77.06,77.08,77.03,77.05,173565.0,70.0791,70.0973,70.0518,70.07,173565.0
2022-08-01 13:30:00,77.06,77.08,77.04,77.05,500259.0,70.0791,70.0973,70.0609,70.07,500259.0
2022-08-01 14:00:00,77.05,77.05,77.02,77.05,295445.0,70.07,70.07,70.0427,70.07,295445.0
2022-08-01 14:30:00,77.05,77.1,77.03,77.09,243574.0,70.07,70.1155,70.0518,70.1064,243574.0
2022-08-01 15:00:00,77.09,77.13,77.05,77.11,580398.0,70.1064,70.1427,70.07,70.1245,580398.0
2022-08-01 15:30:00,77.12,77.14,77.04,77.07,434294.0,70.1336,70.1518,70.0609,70.0882,434294.0
2022-08-02 09:30:00,77.09,77.18,76.89,76.95,546784.0,70.1064,70.1882,69.9245,69.979,546784.0
2022-08-02 10:00:00,76.96,77.01,76.86,76.89,333597.0,69.9881,70.0336,69.8972,69.9245,333597.0
2022-08-02 10:30:00,76.9,76.92,76.77,76.81,174722.0,69.9336,69.9518,69.8153,69.8517,174722.0
2022-08-02 11:00:00,76.82,76.89,76.77,76.85,402443.0,69.8608,69.9245,69.8153,69.8881,402443.0
2022-08-02 11:30:00,76.86,76.89,76.65,76.68,319895.0,69.8972,69.9245,69.7062,69.7335,319895.0
2022-08-02 12:00:00,76.67,76.77,76.67,76.77,465249.0,69.7244,69.8153,69.7244,69.8153,465249.0
2022-08-02 12:30:00,76.77,76.77,76.68,76.7,458921.0,69.8153,69.8153,69.7335,69.7517,458921.0
2022-08-02 13:00:00,76.7,76.71,76.58,76.61,429396.0,69.7517,69.7608,69.6426,69.6698,429396.0
2022-08-02 13:30:00,76.61,76.62,76.43,76.51,985738.0,69.6698,69.6789,69.5061,69.5789,985738.0
2022-08-02 14:00:00,76.51,76.51,76.38,76.42,608533.0,69.5789,69.5789,69.4607,69.4971,608533.0
2022-08-02 14:30:00,76.41,76.46,76.38,76.42,407822.0,69.488,69.5334,69.4607,69.4971,407822.0
2022-08-02 15:00:00,76.42,76.47,76.35,76.36,611457.0,69.4971,69.5425,69.4334,69.4425,611457.0
2022-08-02 15:30:00,76.36,76.36,76.23,76.29,2970522.0,69.4425,69.4425,69.3243,69.3788,2970522.0
2022-08-03 09:30:00,76.23,76.38,76.21,76.37,438089.0,69.3243,69.4607,69.3061,69.4516,438089.0
2022-08-03 10:00:00,76.36,76.39,75.97,76.14,663295.0,69.4425,69.4698,69.0878,69.2424,663295.0
2022-08-03 10:30:00,76.15,76.21,76.08,76.13,438172.0,69.2515,69.3061,69.1879,69.2333,438172.0
2022-08-03 11:00:00,76.13,76.26,76.12,76.23,221340.0,69.2333,69.3515,69.2242,69.3243,221340.0
2022-08-03 11:30:00,76.23,76.31,76.2,76.28,248816.0,69.3243,69.397,69.297,69.3697,248816.0
2022-08-03 12:00:00,76.29,76.42,76.27,76.35,268173.0,69.3788,69.4971,69.3606,69.4334,268173.0
2022-08-03 12:30:00,76.34,76.37,76.31,76.33,282028.0,69.4243,69.4516,69.397,69.4152,282028.0
2022-08-03 13:00:00,76.33,76.37,76.32,76.33,355282.0,69.4152,69.4516,69.4061,69.4152,355282.0
2022-08-03 13:30:00,76.34,76.45,76.33,76.45,270944.0,69.4243,69.5243,69.4152,69.5243,270944.0
2022-08-03 14:00:00,76.45,76.47,76.41,76.47,496276.0,69.5243,69.5425,69.488,69.5425,496276.0
2022-08-03 14:30:00,76.47,76.53,76.44,76.53,446651.0,69.5425,69.5971,69.5152,69.5971,446651.0
2022-08-03 15:00:00,76.53,76.63,76.51,76.61,486732.0,69.5971,69.688,69.5789,69.6698,486732.0
2022-08-03 15:30:00,76.61,76.69,76.59,76.68,738874.0,69.6698,69.7426,69.6517,69.7335,738874.0
2022-08-04 09:30:00,76.72,76.8,76.63,76.76,383691.0,69.7699,69.8426,69.688,69.8063,383691.0
2022-08-04 10:00:00,76.76,76.8,76.69,76.7,511671.0,69.8063,69.8426,69.7426,69.7517,511671.0
2022-08-04 10:30:00,76.71,76.83,76.69,76.81,208102.0,69.7608,69.8699,69.7426,69.8517,208102.0
2022-08-04 11:00:00,76.8,76.81,76.73,76.74,327279.0,69.8426,69.8517,69.779,69.7881,327279.0
2022-08-04 11:30:00,76.74,76.75,76.65,76.71,684935.0,69.7881,69.7972,69.7062,69.7608,684935.0
2022-08-04 12:00:00,76.7,76.82,76.69,76.78,132244.0,69.7517,69.8608,69.7426,69.8244,132244.0
2022-08-04 12:30:00,76.8,76.81,76.66,76.69,193704.0,69.8426,69.8517,69.7153,69.7426,193704.0
2022-08-04 13:00:00,76.69,76.71,76.65,76.7,5118746.0,69.7426,69.7608,69.7062,69.7517,5118746.0
2022-08-04 13:30:00,76.7,76.72,76.67,76.71,242816.0,69.7517,69.7699,69.7244,69.7608,242816.0
2022-08-04 14:00:00,76.71,76.75,76.68,76.73,267088.0,69.7608,69.7972,69.7335,69.779,267088.0
2022-08-04 14:30:00,76.73,76.79,76.73,76.79,219891.0,69.779,69.8335,69.779,69.8335,219891.0
2022-08-04 15:00:00,76.8,76.83,76.77,76.81,405209.0,69.8426,69.8699,69.8153,69.8517,405209.0
2022-08-04 15:30:00,76.81,76.88,76.77,76.86,861853.0,69.8517,69.9154,69.8153,69.8972,861853.0
2022-08-05 09:30:00,76.05,76.06,75.95,76.02,1639563.0,69.1606,69.1697,69.0696,69.1333,1639563.0
2022-08-05 10:00:00,76.01,76.02,75.95,75.99,401512.0,69.1242,69.1333,69.0696,69.106,401512.0
2022-08-05 10:30:00,75.98,76.01,75.93,75.98,150309.0,69.0969,69.1242,69.0514,69.0969,150309.0
2022-08-05 11:00:00,75.98,75.99,75.86,75.9,270215.0,69.0969,69.106,68.9878,69.0242,270215.0
2022-08-05 11:30:00,75.89,75.91,75.86,75.9,231621.0,69.0151,69.0333,68.9878,69.0242,231621.0
2022-08-05 12:00:00,75.9,75.95,75.87,75.92,344626.0,69.0242,69.0696,68.9969,69.0424,344626.0
2022-08-05 12:30:00,75.92,76.01,75.91,75.98,3796083.0,69.0424,69.1242,69.0333,69.0969,3796083.0
2022-08-05 13:00:00,75.98,76.06,75.97,76.03,116807.0,69.0969,69.1697,69.0878,69.1424,116807.0
2022-08-05 13:30:00,76.03,76.09,76.02,76.09,247962.0,69.1424,69.1969,69.1333,69.1969,247962.0
2022-08-05 14:00:00,76.09,76.1,76.04,76.06,129555.0,69.1969,69.206,69.1515,69.1697,129555.0
2022-08-05 14:30:00,76.06,76.07,75.98,76.02,274646.0,69.1697,69.1788,69.0969,69.1333,274646.0
2022-08-05 15:00:00,76.02,76.06,76.01,76.06,223145.0,69.1333,69.1697,69.1242,69.1697,223145.0
2022-08-05 15:30:00,76.06,76.08,76.01,76.02,368611.0,69.1697,69.1879,69.1242,69.1333,368611.0
2022-08-08 09:30:00,76.3,76.41,76.25,76.41,1565633.0,69.3879,69.488,69.3425,69.488,1565633.0
2022-08-08 10:00:00,76.41,76.45,76.37,76.4,198025.0,69.488,69.5243,69.4516,69.4789,198025.0
2022-08-08 10:30:00,76.4,76.4,76.32,76.33,236908.0,69.4789,69.4789,69.4061,69.4152,236908.0
2022-08-08 11:00:00,76.34,76.37,76.31,76.31,345905.0,69.4243,69.4516,69.397,69.397,345905.0
2022-08-08 11:30:00,76.31,76.34,76.3,76.31,373584.0,69.397,69.4243,69.3879,69.397,373584.0
2022-08-08 12:00:00,76.31,76.37,76.3,76.37,2975059.0,69.397,69.4516,69.3879,69.4516,2975059.0
2022-08-08 12:30:00,76.37,76.38,76.33,76.35,278782.0,69.4516,69.4607,69.4152,69.4334,278782.0
2022-08-08 13:00:00,76.36,76.37,76.33,76.34,175881.0,69.4425,69.4516,69.4152,69.4243,175881.0
2022-08-08 13:30:00,76.34,76.35,76.32,76.32,206333.0,69.4243,69.4334,69.4061,69.4061,206333.0
2022-08-08 14:00:00,76.32,76.36,76.31,76.34,439530.0,69.4061,69.4425,69.397,69.4243,439530.0
2022-08-08 14:30:00,76.33,76.35,76.3,76.34,227208.0,69.4152,69.4334,69.3879,69.4243,227208.0
2022-08-08 15:00:00,76.34,76.35,76.32,76.33,410345.0,69.4243,69.4334,69.4061,69.4152,410345.0
2022-08-08 15:30:00,76.33,76.36,76.31,76.34,525072.0,69.4152,69.4425,69.397,69.4243,525072.0
2022-08-09 09:30:00,76.16,76.19,76.09,76.11,426878.0,69.2606,69.2879,69.1969,69.2151,426878.0
2022-08-09 10:00:00,76.1,76.16,76.1,76.15,316576.0,69.206,69.2606,69.206,69.2515,316576.0
2022-08-09 10:30:00,76.16,76.26,76.15,76.22,185179.0,69.2606,69.3515,69.2515,69.3152,185179.0
2022-08-09 11:00:00,76.22,76.22,76.17,76.21,249924.0,69.3152,69.3152,69.2697,69.3061,249924.0
2022-08-09 11:30:00,76.21,76.23,76.2,76.23,101442.0,69.3061,69.3243,69.297,69.3243,101442.0
2022-08-09 12:00:00,76.23,76.24,76.2,76.22,2852124.0,69.3243,69.3334,69.297,69.3152,2852124.0
2022-08-09 12:30:00,76.22,76.22,76.17,76.19,876956.0,69.3152,69.3152,69.2697,69.2879,876956.0
2022-08-09 13:00:00,76.19,76.23,76.15,76.16,172036.0,69.2879,69.3243,69.2515,69.2606,172036.0
2022-08-09 13:30:00,76.15,76.19,76.14,76.19,207448.0,69.2515,69.2879,69.2424,69.2879,207448.0
2022-08-09 14:00:00,76.19,76.19,76.15,76.16,168074.0,69.2879,69.2879,69.2515,69.2606,168074.0
2022-08-09 14:30:00,76.17,76.19,76.15,76.17,393679.0,69.2697,69.2879,69.2515,69.2697,393679.0
2022-08-09 15:00:00,76.17,76.2,76.16,76.2,331879.0,69.2697,69.297,69.2606,69.297,331879.0
2022-08-09 15:30:00,76.2,76.21,76.16,76.16,328751.0,69.297,69.3061,69.2606,69.2606,328751.0
2022-08-10 09:30:00,76.5,76.7,76.48,76.68,272326.0,69.5698,69.7517,69.5516,69.7335,272326.0
2022-08-10 10:00:00,76.69,76.73,76.63,76.7,357699.0,69.7426,69.779,69.688,69.7517,357699.0
2022-08-10 10:30:00,76.7,76.7,76.58,76.6,234192.0,69.7517,69.7517,69.6426,69.6607,234192.0
2022-08-10 11:00:00,76.6,76.62,76.47,76.5,191429.0,69.6607,69.6789,69.5425,69.5698,191429.0
2022-08-10 11:30:00,76.5,76.51,76.43,76.45,362782.0,69.5698,69.5789,69.5061,69.5243,362782.0
2022-08-10 12:00:00,76.46,76.48,76.43,76.47,346424.0,69.5334,69.5516,69.5061,69.5425,346424.0
2022-08-10 12:30:00,76.47,76.52,76.45,76.47,228513.0,69.5425,69.588,69.5243,69.5425,228513.0
2022-08-10 13:00:00,76.47,76.55,76.45,76.52,300714.0,69.5425,69.6153,69.5243,69.588,300714.0
2022-08-10 13:30:00,76.51,76.52,76.38,76.39,284058.0,69.5789,69.588,69.4607,69.4698,284058.0
2022-08-10 14:00:00,76.38,76.39,76.31,76.34,340804.0,69.4607,69.4698,69.397,69.4243,340804.0
2022-08-10 14:30:00,76.34,76.41,76.33,76.38,278769.0,69.4243,69.488,69.4152,69.4607,278769.0
2022-08-10 15:00:00,76.38,76.4,76.34,76.38,345063.0,69.4607,69.4789,69.4243,69.4607,345063.0
2022-08-10 15:30:00,76.38,76.43,76.36,76.39,407987.0,69.4607,69.5061,69.4425,69.4698,407987.0
2022-08-11 09:30:00,76.57,76.68,76.54,76.56,617254.0,69.6335,69.7335,69.6062,69.6244,617254.0
2022-08-11 10:00:00,76.56,76.57,76.38,76.41,479650.0,69.6244,69.6335,69.4607,69.488,479650.0
2022-08-11 10:30:00,76.41,76.42,76.25,76.31,385389.0,69.488,69.4971,69.3425,69.397,385389.0
2022-08-11 11:00:00,76.31,76.32,76.2,76.23,269320.0,69.397,69.4061,69.297,69.3243,269320.0
2022-08-11 11:30:00,76.23,76.28,76.22,76.25,234470.0,69.3243,69.3697,69.3152,69.3425,234470.0
2022-08-11 12:00:00,76.25,76.26,76.21,76.23,131069.0,69.3425,69.3515,69.3061,69.3243,131069.0
2022-08-11 12:30:00,76.23,76.25,76.17,76.23,188214.0,69.3243,69.3425,69.2697,69.3243,188214.0
2022-08-11 13:00:00,76.23,76.23,76.11,76.12,433254.0,69.3243,69.3243,69.2151,69.2242,433254.0
2022-08-11 13:30:00,76.12,76.15,76.05,76.06,387714.0,69.2242,69.2515,69.1606,69.1697,387714.0
2022-08-11 14:00:00,76.06,76.07,75.94,75.95,413166.0,69.1697,69.1788,69.0605,69.0696,413166.0
2022-08-11 14:30:00,75.94,75.98,75.91,75.96,655806.0,69.0605,69.0969,69.0333,69.0787,655806.0
2022-08-11 15:00:00,75.97,76.02,75.96,75.99,301459.0,69.0878,69.1333,69.0787,69.106,301459.0
2022-08-11 15:30:00,75.98,75.99,75.92,75.94,322020.0,69.0969,69.106,69.0424,69.0605,322020.0
2022-08-12 09:30:00,76.21,76.24,76.18,76.24,450853.0,69.3061,69.3334,69.2788,69.3334,450853.0
2022-08-12 10:00:00,76.23,76.23,76.01,76.05,480592.0,69.3243,69.3243,69.1242,69.1606,480592.0
2022-08-12 10:30:00,76.06,76.16,76.04,76.08,504656.0,69.1697,69.2606,69.1515,69.1879,504656.0
2022-08-12 11:00:00,76.08,76.17,76.06,76.15,186320.0,69.1879,69.2697,69.1697,69.2515,186320.0
2022-08-12 11:30:00,76.15,76.17,76.13,76.16,230802.0,69.2515,69.2697,69.2333,69.2606,230802.0
2022-08-12 12:00:00,76.15,76.18,76.11,76.13,168312.0,69.2515,69.2788,69.2151,69.2333,168312.0
2022-08-12 12:30:00,76.13,76.17,76.13,76.16,281274.0,69.2333,69.2697,69.2333,69.2606,281274.0
2022-08-12 13:00:00,76.17,76.2,76.14,76.19,91943.0,69.2697,69.297,69.2424,69.2879,91943.0
2022-08-12 13:30:00,76.19,76.22,76.18,76.2,147784.0,69.2879,69.3152,69.2788,69.297,147784.0
2022-08-12 14:00:00,76.2,76.25,76.2,76.23,154248.0,69.297,69.3425,69.297,69.3243,154248.0
2022-08-12 14:30:00,76.23,76.26,76.22,76.23,721155.0,69.3243,69.3515,69.3152,69.3243,721155.0
2022-08-12 15:00:00,76.23,76.27,76.22,76.26,191213.0,69.3243,69.3606,69.3152,69.3515,191213.0
2022-08-12 15:30:00,76.25,76.29,76.24,76.29,415130.0,69.3425,69.3788,69.3334,69.3788,415130.0
2022-08-15 09:30:00,76.47,76.54,76.45,76.47,280847.0,69.5425,69.6062,69.5243,69.5425,280847.0
2022-08-15 10:00:00,76.47,76.5,76.45,76.47,276656.0,69.5425,69.5698,69.5243,69.5425,276656.0
2022-08-15 10:30:00,76.46,76.47,76.4,76.42,132804.0,69.5334,69.5425,69.4789,69.4971,132804.0
2022-08-15 11:00:00,76.42,76.46,76.41,76.46,191720.0,69.4971,69.5334,69.488,69.5334,191720.0
2022-08-15 11:30:00,76.46,76.49,76.43,76.45,171127.0,69.5334,69.5607,69.5061,69.5243,171127.0
2022-08-15 12:00:00,76.46,76.46,76.4,76.42,152608.0,69.5334,69.5334,69.4789,69.4971,152608.0
2022-08-15 12:30:00,76.42,76.46,76.41,76.42,194169.0,69.4971,69.5334,69.488,69.4971,194169.0
2022-08-15 13:00:00,76.42,76.44,76.4,76.44,368639.0,69.4971,69.5152,69.4789,69.5152,368639.0
2022-08-15 13:30:00,76.44,76.44,76.39,76.4,179171.0,69.5152,69.5152,69.4698,69.4789,179171.0
2022-08-15 14:00:00,76.4,76.43,76.39,76.4,386294.0,69.4789,69.5061,69.4698,69.4789,386294.0
2022-08-15 14:30:00,76.4,76.43,76.38,76.41,640812.0,69.4789,69.5061,69.4607,69.488,640812.0
2022-08-15 15:00:00,76.41,76.43,76.4,76.42,216086.0,69.488,69.5061,69.4789,69.4971,216086.0
2022-08-15 15:30:00,76.42,76.43,76.36,76.38,378919.0,69.4971,69.5061,69.4425,69.4607,378919.0
2022-08-16 09:30:00,76.27,76.29,76.03,76.05,346223.0,69.3606,69.3788,69.1424,69.1606,346223.0
2022-08-16 10:00:00,76.05,76.13,76.03,76.08,169327.0,69.1606,69.2333,69.1424,69.1879,169327.0
2022-08-16 10:30:00,76.08,76.12,76.06,76.08,110696.0,69.1879,69.2242,69.1697,69.1879,110696.0
2022-08-16 11:00:00,76.08,76.2,76.08,76.17,180259.0,69.1879,69.297,69.1879,69.2697,180259.0
2022-08-16 11:30:00,76.18,76.22,76.16,76.17,171070.0,69.2788,69.3152,69.2606,69.2697,171070.0
2022-08-16 12:00:00,76.18,76.25,76.17,76.24,305168.0,69.2788,69.3425,69.2697,69.3334,305168.0
2022-08-16 12:30:00,76.24,76.27,76.23,76.25,183449.0,69.3334,69.3606,69.3243,69.3425,183449.0
2022-08-16 13:00:00,76.25,76.26,76.22,76.25,375127.0,69.3425,69.3515,69.3152,69.3425,375127.0
2022-08-16 13:30:00,76.24,76.28,76.24,76.26,188174.0,69.3334,69.3697,69.3334,69.3515,188174.0
2022-08-16 14:00:00,76.26,76.27,76.22,76.24,292243.0,69.3515,69.3606,69.3152,69.3334,292243.0
2022-08-16 14:30:00,76.24,76.24,76.19,76.23,645338.0,69.3334,69.3334,69.2879,69.3243,645338.0
2022-08-16 15:00:00,76.23,76.26,76.23,76.24,277124.0,69.3243,69.3515,69.3243,69.3334,277124.0
2022-08-16 15:30:00,76.24,76.28,76.23,76.27,409613.0,69.3334,69.3697,69.3243,69.3606,409613.0
2022-08-17 09:30:00,75.93,75.94,75.85,75.86,331269.0,69.0514,69.0605,68.9787,68.9878,331269.0
2022-08-17 10:00:00,75.86,75.92,75.85,75.91,121948.0,68.9878,69.0424,68.9787,69.0333,121948.0
2022-08-17 10:30:00,75.89,75.91,75.83,75.83,289608.0,69.0151,69.0333,68.9605,68.9605,289608.0
2022-08-17 11:00:00,75.84,75.85,75.78,75.81,232313.0,68.9696,68.9787,68.915,68.9423,232313.0
2022-08-17 11:30:00,75.81,75.83,75.75,75.76,133287.0,68.9423,68.9605,68.8878,68.8968,133287.0
2022-08-17 12:00:00,75.75,75.77,75.71,75.76,505056.0,68.8878,68.9059,68.8514,68.8968,505056.0
2022-08-17 12:30:00,75.76,75.88,75.76,75.87,217942.0,68.8968,69.006,68.8968,68.9969,217942.0
2022-08-17 13:00:00,75.86,75.86,75.76,75.8,381460.0,68.9878,68.9878,68.8968,68.9332,381460.0
2022-08-17 13:30:00,75.81,75.82,75.75,75.75,259546.0,68.9423,68.9514,68.8878,68.8878,259546.0
2022-08-17 14:00:00,75.75,75.97,75.74,75.97,397648.0,68.8878,69.0878,68.8787,69.0878,397648.0
2022-08-17 14:30:00,75.96,76.01,75.9,75.91,224196.0,69.0787,69.1242,69.0242,69.0333,224196.0
2022-08-17 15:00:00,75.9,75.93,75.86,75.89,197366.0,69.0242,69.0514,68.9878,69.0151,197366.0
2022-08-17 15:30:00,75.88,75.89,75.83,75.85,508240.0,69.006,69.0151,68.9605,68.9787,508240.0
2022-08-18 09:30:00,76.04,76.16,75.99,76.08,551006.0,69.1515,69.2606,69.106,69.1879,551006.0
2022-08-18 10:00:00,76.08,76.13,76.05,76.05,342654.0,69.1879,69.2333,69.1606,69.1606,342654.0
2022-08-18 10:30:00,76.06,76.12,76.04,76.1,294532.0,69.1697,69.2242,69.1515,69.206,294532.0
2022-08-18 11:00:00,76.09,76.15,76.09,76.09,230619.0,69.1969,69.2515,69.1969,69.1969,230619.0
2022-08-18 11:30:00,76.1,76.11,76.07,76.1,293766.0,69.206,69.2151,69.1788,69.206,293766.0
2022-08-18 12:00:00,76.09,76.1,76.02,76.05,163912.0,69.1969,69.206,69.1333,69.1606,163912.0
2022-08-18 12:30:00,76.05,76.06,75.96,75.97,188429.0,69.1606,69.1697,69.0787,69.0878,188429.0
2022-08-18 13:00:00,75.97,76.04,75.96,75.97,354808.0,69.0878,69.1515,69.0787,69.0878,354808.0
2022-08-18 13:30:00,75.97,75.99,75.94,75.97,221256.0,69.0878,69.106,69.0605,69.0878,221256.0
2022-08-18 14:00:00,75.96,75.98,75.94,75.98,106741.0,69.0787,69.0969,69.0605,69.0969,106741.0
2022-08-18 14:30:00,75.97,75.98,75.95,75.96,144190.0,69.0878,69.0969,69.0696,69.0787,144190.0
2022-08-18 15:00:00,75.97,75.99,75.96,75.98,280476.0,69.0878,69.106,69.0787,69.0969,280476.0
2022-08-18 15:30:00,75.98,76.0,75.96,75.98,407543.0,69.0969,69.1151,69.0787,69.0969,407543.0
2022-08-19 09:30:00,75.53,75.56,75.45,75.51,1857933.0,68.6877,68.715,68.6149,68.6695,1857933.0
2022-08-19 10:00:00,75.51,75.51,75.42,75.42,214940.0,68.6695,68.6695,68.5876,68.5876,214940.0
2022-08-19 10:30:00,75.42,75.44,75.36,75.37,175744.0,68.5876,68.6058,68.5331,68.5422,175744.0
2022-08-19 11:00:00,75.37,75.4,75.35,75.39,265415.0,68.5422,68.5695,68.524,68.5604,265415.0
2022-08-19 11:30:00,75.39,75.45,75.37,75.44,392697.0,68.5604,68.6149,68.5422,68.6058,392697.0
2022-08-19 12:00:00,75.43,75.49,75.43,75.48,329883.0,68.5967,68.6513,68.5967,68.6422,329883.0
2022-08-19 12:30:00,75.48,75.5,75.45,75.47,131156.0,68.6422,68.6604,68.6149,68.6331,131156.0
2022-08-19 13:00:00,75.48,75.5,75.47,75.48,123863.0,68.6422,68.6604,68.6331,68.6422,123863.0
2022-08-19 13:30:00,75.48,75.51,75.47,75.5,144982.0,68.6422,68.6695,68.6331,68.6604,144982.0
2022-08-19 14:00:00,75.5,75.51,75.47,75.5,259898.0,68.6604,68.6695,68.6331,68.6604,259898.0
2022-08-19 14:30:00,75.5,75.51,75.43,75.44,292208.0,68.6604,68.6695,68.5967,68.6058,292208.0
2022-08-19 15:00:00,75.44,75.49,75.43,75.48,379157.0,68.6058,68.6513,68.5967,68.6422,379157.0
2022-08-19 15:30:00,75.49,75.51,75.47,75.49,349358.0,68.6513,68.6695,68.6331,68.6513,349358.0
2022-08-22 09:30:00,75.33,75.36,75.27,75.29,275181.0,68.5058,68.5331,68.4512,68.4694,275181.0
2022-08-22 10:00:00,75.28,75.36,75.28,75.34,577052.0,68.4603,68.5331,68.4603,68.5149,577052.0
2022-08-22 10:30:00,75.34,75.36,75.26,75.27,287029.0,68.5149,68.5331,68.4421,68.4512,287029.0
2022-08-22 11:00:00,75.26,75.27,75.18,75.19,189512.0,68.4421,68.4512,68.3694,68.3785,189512.0
2022-08-22 11:30:00,75.19,75.19,75.14,75.17,241646.0,68.3785,68.3785,68.333,68.3603,241646.0
2022-08-22 12:00:00,75.17,75.19,75.15,75.16,157510.0,68.3603,68.3785,68.3421,68.3512,157510.0
2022-08-22 12:30:00,75.16,75.17,75.13,75.13,151307.0,68.3512,68.3603,68.3239,68.3239,151307.0
2022-08-22 13:00:00,75.14,75.17,75.12,75.16,210205.0,68.333,68.3603,68.3148,68.3512,210205.0
2022-08-22 13:30:00,75.16,75.19,75.14,75.16,453846.0,68.3512,68.3785,68.333,68.3512,453846.0
2022-08-22 14:00:00,75.17,75.17,75.12,75.13,170876.0,68.3603,68.3603,68.3148,68.3239,170876.0
2022-08-22 14:30:00,75.13,75.13,75.09,75.11,371618.0,68.3239,68.3239,68.2875,68.3057,371618.0
2022-08-22 15:00:00,75.12,75.14,75.11,75.14,258240.0,68.3148,68.333,68.3057,68.333,258240.0
2022-08-22 15:30:00,75.14,75.15,75.11,75.15,495989.0,68.333,68.3421,68.3057,68.3421,495989.0
2022-08-23 09:30:00,75.12,75.25,75.01,75.18,558596.0,68.3148,68.433,68.2148,68.3694,558596.0
2022-08-23 10:00:00,75.19,75.42,75.18,75.28,225372.0,68.3785,68.5876,68.3694,68.4603,225372.0
2022-08-23 10:30:00,75.28,75.39,75.27,75.37,339291.0,68.4603,68.5604,68.4512,68.5422,339291.0
2022-08-23 11:00:00,75.37,75.45,75.36,75.4,240217.0,68.5422,68.6149,68.5331,68.5695,240217.0
2022-08-23 11:30:00,75.4,75.42,75.36,75.38,263196.0,68.5695,68.5876,68.5331,68.5513,263196.0
2022-08-23 12:00:00,75.37,75.38,75.34,75.34,208103.0,68.5422,68.5513,68.5149,68.5149,208103.0
2022-08-23 12:30:00,75.35,75.37,75.31,75.33,1664058.0,68.524,68.5422,68.4876,68.5058,1664058.0
2022-08-23 13:00:00,75.33,75.34,75.2,75.2,405642.0,68.5058,68.5149,68.3876,68.3876,405642.0
2022-08-23 13:30:00,75.2,75.21,75.17,75.17,290750.0,68.3876,68.3967,68.3603,68.3603,290750.0
2022-08-23 14:00:00,75.17,75.21,75.17,75.19,247637.0,68.3603,68.3967,68.3603,68.3785,247637.0
2022-08-23 14:30:00,75.17,75.19,75.14,75.16,176007.0,68.3603,68.3785,68.333,68.3512,176007.0
2022-08-23 15:00:00,75.16,75.19,75.15,75.17,209198.0,68.3512,68.3785,68.3421,68.3603,209198.0
2022-08-23 15:30:00,75.17,75.18,75.11,75.12,299773.0,68.3603,68.3694,68.3057,68.3148,299773.0
2022-08-24 09:30:00,74.97,75.01,74.95,74.97,252898.0,68.1784,68.2148,68.1602,68.1784,252898.0
2022-08-24 10:00:00,74.96,75.01,74.93,74.94,287622.0,68.1693,68.2148,68.142,68.1511,287622.0
2022-08-24 10:30:00,74.93,74.94,74.86,74.89,421827.0,68.142,68.1511,68.0784,68.1057,421827.0
2022-08-24 11:00:00,74.87,74.99,74.86,74.98,296542.0,68.0875,68.1966,68.0784,68.1875,296542.0
2022-08-24 11:30:00,74.98,74.99,74.91,74.94,217701.0,68.1875,68.1966,68.1238,68.1511,217701.0
2022-08-24 12:00:00,74.93,74.95,74.9,74.91,249541.0,68.142,68.1602,68.1148,68.1238,249541.0
2022-08-24 12:30:00,74.91,74.91,74.88,74.9,190404.0,68.1238,68.1238,68.0966,68.1148,190404.0
2022-08-24 13:00:00,74.9,74.9,74.84,74.86,299507.0,68.1148,68.1148,68.0602,68.0784,299507.0
2022-08-24 13:30:00,74.86,74.91,74.84,74.9,229979.0,68.0784,68.1238,68.0602,68.1148,229979.0
2022-08-24 14:00:00,74.9,74.93,74.89,74.93,215111.0,68.1148,68.142,68.1057,68.142,215111.0
2022-08-24 14:30:00,74.93,74.94,74.9,74.92,238949.0,68.142,68.1511,68.1148,68.1329,238949.0
2022-08-24 15:00:00,74.93,74.94,74.91,74.92,212119.0,68.142,68.1511,68.1238,68.1329,212119.0
2022-08-24 15:30:00,74.92,74.93,74.89,74.92,415742.0,68.1329,68.142,68.1057,68.1329,415742.0
2022-08-25 09:30:00,74.98,75.02,74.91,74.98,285911.0,68.1875,68.2239,68.1238,68.1875,285911.0
2022-08-25 10:00:00,74.97,75.09,74.96,75.01,313138.0,68.1784,68.2875,68.1693,68.2148,313138.0
2022-08-25 10:30:00,75.01,75.05,74.97,75.04,189916.0,68.2148,68.2512,68.1784,68.2421,189916.0
2022-08-25 11:00:00,75.05,75.14,75.03,75.13,244797.0,68.2512,68.333,68.233,68.3239,244797.0
2022-08-25 11:30:00,75.13,75.18,75.12,75.14,184171.0,68.3239,68.3694,68.3148,68.333,184171.0
2022-08-25 12:00:00,75.14,75.18,75.12,75.16,108051.0,68.333,68.3694,68.3148,68.3512,108051.0
2022-08-25 12:30:00,75.17,75.2,75.15,75.17,141629.0,68.3603,68.3876,68.3421,68.3603,141629.0
2022-08-25 13:00:00,75.18,75.3,75.17,75.27,409813.0,68.3694,68.4785,68.3603,68.4512,409813.0
2022-08-25 13:30:00,75.26,75.33,75.26,75.32,191575.0,68.4421,68.5058,68.4421,68.4967,191575.0
2022-08-25 14:00:00,75.33,75.38,75.31,75.38,237444.0,68.5058,68.5513,68.4876,68.5513,237444.0
2022-08-25 14:30:00,75.38,75.4,75.36,75.39,242435.0,68.5513,68.5695,68.5331,68.5604,242435.0
2022-08-25 15:00:00,75.38,75.39,75.29,75.29,378437.0,68.5513,68.5604,68.4694,68.4694,378437.0
2022-08-25 15:30:00,75.3,75.35,75.28,75.35,360980.0,68.4785,68.524,68.4603,68.524,360980.0
2022-08-26 09:30:00,75.23,75.31,75.16,75.27,460256.0,68.4149,68.4876,68.3512,68.4512,460256.0
2022-08-26 10:00:00,75.27,75.36,75.05,75.09,607922.0,68.4512,68.5331,68.2512,68.2875,607922.0
2022-08-26 10:30:00,75.09,75.25,75.08,75.2,484568.0,68.2875,68.433,68.2784,68.3876,484568.0
2022-08-26 11:00:00,75.2,75.28,75.19,75.26,225997.0,68.3876,68.4603,68.3785,68.4421,225997.0
2022-08-26 11:30:00,75.27,75.37,75.25,75.29,124302.0,68.4512,68.5422,68.433,68.4694,124302.0
2022-08-26 12:00:00,75.29,75.31,75.24,75.24,252250.0,68.4694,68.4876,68.424,68.424,252250.0
2022-08-26 12:30:00,75.25,75.25,75.18,75.2,304156.0,68.433,68.433,68.3694,68.3876,304156.0
2022-08-26 13:00:00,75.2,75.22,75.17,75.2,162298.0,68.3876,68.4058,68.3603,68.3876,162298.0
2022-08-26 13:30:00,75.2,75.26,75.19,75.24,141111.0,68.3876,68.4421,68.3785,68.424,141111.0
2022-08-26 14:00:00,75.25,75.26,75.22,75.23,294122.0,68.433,68.4421,68.4058,68.4149,294122.0
2022-08-26 14:30:00,75.23,75.25,75.2,75.2,160669.0,68.4149,68.433,68.3876,68.3876,160669.0
2022-08-26 15:00:00,75.21,75.22,75.17,75.17,202727.0,68.3967,68.4058,68.3603,68.3603,202727.0
2022-08-26 15:30:00,75.17,75.22,75.17,75.21,489103.0,68.3603,68.4058,68.3603,68.3967,489103.0
2022-08-29 09:30:00,74.95,74.96,74.85,74.86,321512.0,68.1602,68.1693,68.0693,68.0784,321512.0
2022-08-29 10:00:00,74.86,74.92,74.85,74.85,257441.0,68.0784,68.1329,68.0693,68.0693,257441.0
2022-08-29 10:30:00,74.84,74.85,74.79,74.82,212527.0,68.0602,68.0693,68.0147,68.042,212527.0
2022-08-29 11:00:00,74.83,74.91,74.82,74.85,133075.0,68.0511,68.1238,68.042,68.0693,133075.0
2022-08-29 11:30:00,74.84,74.86,74.8,74.84,300294.0,68.0602,68.0784,68.0238,68.0602,300294.0
2022-08-29 12:00:00,74.84,74.84,74.81,74.83,159536.0,68.0602,68.0602,68.0329,68.0511,159536.0
2022-08-29 12:30:00,74.83,74.86,74.82,74.86,84976.0,68.0511,68.0784,68.042,68.0784,84976.0
2022-08-29 13:00:00,74.86,74.88,74.84,74.85,187658.0,68.0784,68.0966,68.0602,68.0693,187658.0
2022-08-29 13:30:00,74.86,74.88,74.85,74.88,233589.0,68.0784,68.0966,68.0693,68.0966,233589.0
2022-08-29 14:00:00,74.87,74.88,74.84,74.86,262743.0,68.0875,68.0966,68.0602,68.0784,262743.0
2022-08-29 14:30:00,74.86,74.88,74.84,74.87,198869.0,68.0784,68.0966,68.0602,68.0875,198869.0
2022-08-29 15:00:00,74.86,74.88,74.83,74.84,252886.0,68.0784,68.0966,68.0511,68.0602,252886.0
2022-08-29 15:30:00,74.84,74.86,74.83,74.85,295412.0,68.0602,68.0784,68.0511,68.0693,295412.0
2022-08-30 09:30:00,74.93,75.08,74.93,75.04,364453.0,68.142,68.2784,68.142,68.2421,364453.0
2022-08-30 10:00:00,75.03,75.04,74.8,74.81,669027.0,68.233,68.2421,68.0238,68.0329,669027.0
2022-08-30 10:30:00,74.81,74.82,74.7,74.8,618831.0,68.0329,68.042,67.9329,68.0238,618831.0
2022-08-30 11:00:00,74.79,74.85,74.7,74.84,441860.0,68.0147,68.0693,67.9329,68.0602,441860.0
2022-08-30 11:30:00,74.84,74.91,74.83,74.86,1127384.0,68.0602,68.1238,68.0511,68.0784,1127384.0
2022-08-30 12:00:00,74.86,74.88,74.82,74.86,463165.0,68.0784,68.0966,68.042,68.0784,463165.0
2022-08-30 12:30:00,74.85,74.91,74.84,74.89,477684.0,68.0693,68.1238,68.0602,68.1057,477684.0
2022-08-30 13:00:00,74.9,74.91,74.84,74.85,400268.0,68.1148,68.1238,68.0602,68.0693,400268.0
2022-08-30 13:30:00,74.84,74.85,74.79,74.82,406059.0,68.0602,68.0693,68.0147,68.042,406059.0
2022-08-30 14:00:00,74.81,74.85,74.81,74.84,427398.0,68.0329,68.0693,68.0329,68.0602,427398.0
2022-08-30 14:30:00,74.85,74.9,74.83,74.9,355936.0,68.0693,68.1148,68.0511,68.1148,355936.0
2022-08-30 15:00:00,74.89,74.92,74.88,74.89,355489.0,68.1057,68.1329,68.0966,68.1057,355489.0
2022-08-30 15:30:00,74.9,74.93,74.88,74.91,507352.0,68.1148,68.142,68.0966,68.1238,507352.0
2022-08-31 09:30:00,74.85,74.94,74.8,74.93,380067.0,68.0693,68.1511,68.0238,68.142,380067.0
2022-08-31 10:00:00,74.92,74.94,74.84,74.88,344985.0,68.1329,68.1511,68.0602,68.0966,344985.0
2022-08-31 10:30:00,74.87,74.93,74.87,74.89,358951.0,68.0875,68.142,68.0875,68.1057,358951.0
2022-08-31 11:00:00,74.89,74.91,74.83,74.87,342135.0,68.1057,68.1238,68.0511,68.0875,342135.0
2022-08-31 11:30:00,74.87,74.87,74.77,74.81,354005.0,68.0875,68.0875,67.9965,68.0329,354005.0
2022-08-31 12:00:00,74.8,74.84,74.8,74.81,195840.0,68.0238,68.0602,68.0238,68.0329,195840.0
2022-08-31 12:30:00,74.82,74.83,74.79,74.81,598069.0,68.042,68.0511,68.0147,68.0329,598069.0
2022-08-31 13:00:00,74.81,74.81,74.78,74.8,221639.0,68.0329,68.0329,68.0056,68.0238,221639.0
2022-08-31 13:30:00,74.8,74.81,74.76,74.78,229760.0,68.0238,68.0329,67.9874,68.0056,229760.0
2022-08-31 14:00:00,74.77,74.78,74.72,74.75,430198.0,67.9965,68.0056,67.9511,67.9783,430198.0
2022-08-31 14:30:00,74.75,74.79,74.71,74.72,208004.0,67.9783,68.0147,67.942,67.9511,208004.0
2022-08-31 15:00:00,74.72,74.72,74.62,74.67,302948.0,67.9511,67.9511,67.8601,67.9056,302948.0
2022-08-31 15:30:00,74.67,74.68,74.51,74.58,741539.0,67.9056,67.9147,67.7601,67.8237,741539.0
2022-09-01 09:30:00,74.02,74.11,74.0,74.04,583545.0,67.4567,67.5388,67.4385,67.475,583545.0
2022-09-01 10:00:00,74.04,74.04,73.82,73.9,579592.0,67.475,67.475,67.2745,67.3474,579592.0
2022-09-01 10:30:00,73.9,73.92,73.75,73.83,453169.0,67.3474,67.3656,67.2107,67.2836,453169.0
2022-09-01 11:00:00,73.83,73.93,73.79,73.88,918725.0,67.2836,67.3747,67.2471,67.3292,918725.0
2022-09-01 11:30:00,73.9,73.92,73.84,73.92,245160.0,67.3474,67.3656,67.2927,67.3656,245160.0
2022-09-01 12:00:00,73.92,73.99,73.91,73.97,321597.0,67.3656,67.4294,67.3565,67.4112,321597.0
2022-09-01 12:30:00,73.97,73.98,73.93,73.95,293333.0,67.4112,67.4203,67.3747,67.393,293333.0
2022-09-01 13:00:00,73.95,73.97,73.92,73.95,176421.0,67.393,67.4112,67.3656,67.393,176421.0
2022-09-01 13:30:00,73.95,73.99,73.94,73.98,362593.0,67.393,67.4294,67.3838,67.4203,362593.0
2022-09-01 14:00:00,73.98,74.03,73.96,73.98,392337.0,67.4203,67.4659,67.4021,67.4203,392337.0
2022-09-01 14:30:00,73.98,74.0,73.95,73.97,254787.0,67.4203,67.4385,67.393,67.4112,254787.0
2022-09-01 15:00:00,73.96,74.05,73.96,74.05,608878.0,67.4021,67.4841,67.4021,67.4841,608878.0
2022-09-01 15:30:00,74.05,74.09,74.03,74.04,604961.0,67.4841,67.5205,67.4659,67.475,604961.0
2022-09-02 09:30:00,74.25,74.42,74.21,74.4,335292.0,67.6664,67.8213,67.6299,67.8031,335292.0
2022-09-02 10:00:00,74.4,74.48,74.29,74.31,195064.0,67.8031,67.876,67.7028,67.721,195064.0
2022-09-02 10:30:00,74.3,74.36,74.26,74.31,161162.0,67.7119,67.7666,67.6755,67.721,161162.0
2022-09-02 11:00:00,74.32,74.33,74.25,74.27,222851.0,67.7301,67.7393,67.6664,67.6846,222851.0
2022-09-02 11:30:00,74.27,74.29,74.17,74.23,176061.0,67.6846,67.7028,67.5934,67.6481,176061.0
2022-09-02 12:00:00,74.23,74.26,74.19,74.23,266741.0,67.6481,67.6755,67.6117,67.6481,266741.0
2022-09-02 12:30:00,74.23,74.26,74.22,74.23,243455.0,67.6481,67.6755,67.639,67.6481,243455.0
2022-09-02 13:00:00,74.24,74.31,74.24,74.29,174188.0,67.6572,67.721,67.6572,67.7028,174188.0
2022-09-02 13:30:00,74.3,74.31,74.27,74.28,356371.0,67.7119,67.721,67.6846,67.6937,356371.0
2022-09-02 14:00:00,74.29,74.29,74.26,74.28,303091.0,67.7028,67.7028,67.6755,67.6937,303091.0
2022-09-02 14:30:00,74.28,74.32,74.27,74.3,235817.0,67.6937,67.7301,67.6846,67.7119,235817.0
2022-09-02 15:00:00,74.3,74.31,74.27,74.28,280113.0,67.7119,67.721,67.6846,67.6937,280113.0
2022-09-02 15:30:00,74.29,74.29,74.24,74.24,387497.0,67.7028,67.7028,67.6572,67.6572,387497.0
2022-09-06 09:30:00,73.94,73.95,73.69,73.72,1965846.0,67.3838,67.393,67.156,67.1833,1965846.0
2022-09-06 10:00:00,73.72,73.73,73.54,73.66,889000.0,67.1833,67.1925,67.0193,67.1287,889000.0
2022-09-06 10:30:00,73.66,73.75,73.64,73.69,336873.0,67.1287,67.2107,67.1104,67.156,336873.0
2022-09-06 11:00:00,73.68,73.75,73.63,73.7,387729.0,67.1469,67.2107,67.1013,67.1651,387729.0
2022-09-06 11:30:00,73.7,73.74,73.62,73.64,429435.0,67.1651,67.2016,67.0922,67.1104,429435.0
2022-09-06 12:00:00,73.64,73.66,73.59,73.63,305038.0,67.1104,67.1287,67.0649,67.1013,305038.0
2022-09-06 12:30:00,73.63,73.64,73.58,73.61,195318.0,67.1013,67.1104,67.0558,67.0831,195318.0
2022-09-06 13:00:00,73.61,73.65,73.6,73.63,156410.0,67.0831,67.1196,67.074,67.1013,156410.0
2022-09-06 13:30:00,73.63,73.64,73.58,73.61,216747.0,67.1013,67.1104,67.0558,67.0831,216747.0
2022-09-06 14:00:00,73.62,73.64,73.59,73.63,298062.0,67.0922,67.1104,67.0649,67.1013,298062.0
2022-09-06 14:30:00,73.63,73.65,73.61,73.62,446786.0,67.1013,67.1196,67.0831,67.0922,446786.0
2022-09-06 15:00:00,73.62,73.67,73.61,73.64,320051.0,67.0922,67.1378,67.0831,67.1104,320051.0
2022-09-06 15:30:00,73.64,73.65,73.55,73.55,551069.0,67.1104,67.1196,67.0284,67.0284,551069.0
2022-09-07 09:30:00,73.8,73.9,73.78,73.86,897498.0,67.2563,67.3474,67.238,67.3109,897498.0
2022-09-07 10:00:00,73.85,73.9,73.82,73.88,278900.0,67.3018,67.3474,67.2745,67.3292,278900.0
2022-09-07 10:30:00,73.89,73.92,73.85,73.87,278732.0,67.3383,67.3656,67.3018,67.32,278732.0
2022-09-07 11:00:00,73.87,73.94,73.85,73.92,223383.0,67.32,67.3838,67.3018,67.3656,223383.0
2022-09-07 11:30:00,73.92,73.95,73.9,73.92,152690.0,67.3656,67.393,67.3474,67.3656,152690.0
2022-09-07 12:00:00,73.92,73.95,73.91,73.93,539606.0,67.3656,67.393,67.3565,67.3747,539606.0
2022-09-07 12:30:00,73.94,73.98,73.92,73.96,197821.0,67.3838,67.4203,67.3656,67.4021,197821.0
2022-09-07 13:00:00,73.96,74.02,73.95,74.01,184675.0,67.4021,67.4567,67.393,67.4476,184675.0
2022-09-07 13:30:00,74.02,74.08,74.01,74.08,305082.0,67.4567,67.5114,67.4476,67.5114,305082.0
2022-09-07 14:00:00,74.08,74.09,74.06,74.08,186521.0,67.5114,67.5205,67.4932,67.5114,186521.0
2022-09-07 14:30:00,74.08,74.09,74.05,74.07,208124.0,67.5114,67.5205,67.4841,67.5023,208124.0
2022-09-07 15:00:00,74.06,74.08,74.04,74.05,214413.0,67.4932,67.5114,67.475,67.4841,214413.0
2022-09-07 15:30:00,74.04,74.09,74.03,74.07,319671.0,67.475,67.5205,67.4659,67.5023,319671.0
2022-09-08 09:30:00,73.96,74.12,73.95,74.09,379689.0,67.4021,67.5479,67.393,67.5205,379689.0
2022-09-08 10:00:00,74.09,74.09,74.01,74.02,486946.0,67.5205,67.5205,67.4476,67.4567,486946.0
2022-09-08 10:30:00,74.01,74.09,73.99,74.07,236741.0,67.4476,67.5205,67.4294,67.5023,236741.0
2022-09-08 11:00:00,74.08,74.08,73.99,74.03,209772.0,67.5114,67.5114,67.4294,67.4659,209772.0
2022-09-08 11:30:00,74.03,74.04,73.97,73.98,195063.0,67.4659,67.475,67.4112,67.4203,195063.0
2022-09-08 12:00:00,73.98,73.98,73.88,73.91,193132.0,67.4203,67.4203,67.3292,67.3565,193132.0
2022-09-08 12:30:00,73.91,73.96,73.9,73.95,166054.0,67.3565,67.4021,67.3474,67.393,166054.0
2022-09-08 13:00:00,73.94,73.98,73.92,73.95,172392.0,67.3838,67.4203,67.3656,67.393,172392.0
2022-09-08 13:30:00,73.95,73.99,73.92,73.94,169772.0,67.393,67.4294,67.3656,67.3838,169772.0
2022-09-08 14:00:00,73.95,73.96,73.92,73.96,202922.0,67.393,67.4021,67.3656,67.4021,202922.0
2022-09-08 14:30:00,73.95,73.98,73.92,73.93,260391.0,67.393,67.4203,67.3656,67.3747,260391.0
2022-09-08 15:00:00,73.93,73.95,73.92,73.93,213582.0,67.3747,67.393,67.3656,67.3747,213582.0
2022-09-08 15:30:00,73.92,73.93,73.84,73.84,444684.0,67.3656,67.3747,67.2927,67.2927,444684.0
2022-09-09 09:30:00,73.95,73.99,73.85,73.96,495266.0,67.393,67.4294,67.3018,67.4021,495266.0
2022-09-09 10:00:00,73.96,74.09,73.96,74.02,334371.0,67.4021,67.5205,67.4021,67.4567,334371.0
2022-09-09 10:30:00,74.03,74.07,74.0,74.03,162784.0,67.4659,67.5023,67.4385,67.4659,162784.0
2022-09-09 11:00:00,74.02,74.02,73.92,73.95,311463.0,67.4567,67.4567,67.3656,67.393,311463.0
2022-09-09 11:30:00,73.95,74.04,73.95,73.96,198044.0,67.393,67.475,67.393,67.4021,198044.0
2022-09-09 12:00:00,73.97,73.97,73.85,73.89,146872.0,67.4112,67.4112,67.3018,67.3383,146872.0
2022-09-09 12:30:00,73.88,73.92,73.87,73.91,358919.0,67.3292,67.3656,67.32,67.3565,358919.0
2022-09-09 13:00:00,73.91,73.95,73.89,73.92,144739.0,67.3565,67.393,67.3383,67.3656,144739.0
2022-09-09 13:30:00,73.93,73.94,73.85,73.86,173390.0,67.3747,67.3838,67.3018,67.3109,173390.0
2022-09-09 14:00:00,73.86,73.86,73.81,73.86,192005.0,67.3109,67.3109,67.2654,67.3109,192005.0
2022-09-09 14:30:00,73.86,73.87,73.81,73.83,321708.0,67.3109,67.32,67.2654,67.2836,321708.0
2022-09-09 15:00:00,73.82,73.84,73.78,73.8,214494.0,67.2745,67.2927,67.238,67.2563,214494.0
2022-09-09 15:30:00,73.81,73.84,73.79,73.83,391568.0,67.2654,67.2927,67.2471,67.2836,391568.0
2022-09-12 09:30:00,74.0,74.07,73.98,74.06,236751.0,67.4385,67.5023,67.4203,67.4932,236751.0
2022-09-12 10:00:00,74.06,74.07,73.95,73.96,483007.0,67.4932,67.5023,67.393,67.4021,483007.0
2022-09-12 10:30:00,73.96,74.05,73.92,74.04,161836.0,67.4021,67.4841,67.3656,67.475,161836.0
2022-09-12 11:00:00,74.04,74.07,74.0,74.05,240885.0,67.475,67.5023,67.4385,67.4841,240885.0
2022-09-12 11:30:00,74.05,74.06,73.93,73.95,334855.0,67.4841,67.4932,67.3747,67.393,334855.0
2022-09-12 12:00:00,73.95,73.96,73.89,73.92,217292.0,67.393,67.4021,67.3383,67.3656,217292.0
2022-09-12 12:30:00,73.92,73.98,73.9,73.98,127683.0,67.3656,67.4203,67.3474,67.4203,127683.0
2022-09-12 13:00:00,73.98,73.98,73.85,73.87,489814.0,67.4203,67.4203,67.3018,67.32,489814.0
2022-09-12 13:30:00,73.87,73.88,73.83,73.88,271857.0,67.32,67.3292,67.2836,67.3292,271857.0
2022-09-12 14:00:00,73.88,73.88,73.74,73.74,229556.0,67.3292,67.3292,67.2016,67.2016,229556.0
2022-09-12 14:30:00,73.74,73.76,73.72,73.72,325657.0,67.2016,67.2198,67.1833,67.1833,325657.0
2022-09-12 15:00:00,73.72,73.72,73.64,73.67,204820.0,67.1833,67.1833,67.1104,67.1378,204820.0
2022-09-12 15:30:00,73.67,73.74,73.65,73.74,422174.0,67.1378,67.2016,67.1196,67.2016,422174.0
2022-09-13 09:30:00,73.28,73.3,73.22,73.23,541209.0,66.7824,66.8006,66.7277,66.7368,541209.0
2022-09-13 10:00:00,73.24,73.32,73.23,73.26,241638.0,66.7459,66.8188,66.7368,66.7641,241638.0
2022-09-13 10:30:00,73.26,73.3,73.24,73.26,225956.0,66.7641,66.8006,66.7459,66.7641,225956.0
2022-09-13 11:00:00,73.26,73.32,73.25,73.3,312055.0,66.7641,66.8188,66.755,66.8006,312055.0
2022-09-13 11:30:00,73.3,73.32,73.23,73.24,284760.0,66.8006,66.8188,66.7368,66.7459,284760.0
2022-09-13 12:00:00,73.24,73.3,73.22,73.22,286460.0,66.7459,66.8006,66.7277,66.7277,286460.0
2022-09-13 12:30:00,73.23,73.31,73.22,73.29,281771.0,66.7368,66.8097,66.7277,66.7915,281771.0
2022-09-13 13:00:00,73.3,73.41,73.27,73.37,632979.0,66.8006,66.9008,66.7732,66.8644,632979.0
2022-09-13 13:30:00,73.38,73.43,73.28,73.3,4005681.0,66.8735,66.9191,66.7824,66.8006,4005681.0
2022-09-13 14:00:00,73.29,73.36,73.27,73.36,1081326.0,66.7915,66.8553,66.7732,66.8553,1081326.0
2022-09-13 14:30:00,73.35,73.37,73.32,73.36,391076.0,66.8462,66.8644,66.8188,66.8553,391076.0
2022-09-13 15:00:00,73.36,73.37,73.33,73.35,421752.0,66.8553,66.8644,66.8279,66.8462,421752.0
2022-09-13 15:30:00,73.35,73.37,73.32,73.36,421258.0,66.8462,66.8644,66.8188,66.8553,421258.0
2022-09-14 09:30:00,73.3,73.36,73.29,73.31,231174.0,66.8006,66.8553,66.7915,66.8097,231174.0
2022-09-14 10:00:00,73.31,73.4,73.28,73.35,192277.0,66.8097,66.8917,66.7824,66.8462,192277.0
2022-09-14 10:30:00,73.35,73.51,73.34,73.49,196944.0,66.8462,66.992,66.837,66.9737,196944.0
2022-09-14 11:00:00,73.5,73.56,73.47,73.54,237637.0,66.9829,67.0375,66.9555,67.0193,237637.0
2022-09-14 11:30:00,73.55,73.56,73.5,73.51,962460.0,67.0284,67.0375,66.9829,66.992,962460.0
2022-09-14 12:00:00,73.51,73.51,73.47,73.48,237918.0,66.992,66.992,66.9555,66.9646,237918.0
2022-09-14 12:30:00,73.48,73.49,73.46,73.48,247376.0,66.9646,66.9737,66.9464,66.9646,247376.0
2022-09-14 13:00:00,73.48,73.48,73.42,73.45,206986.0,66.9646,66.9646,66.9099,66.9373,206986.0
2022-09-14 13:30:00,73.45,73.5,73.45,73.47,251236.0,66.9373,66.9829,66.9373,66.9555,251236.0
2022-09-14 14:00:00,73.46,73.49,73.44,73.48,226861.0,66.9464,66.9737,66.9282,66.9646,226861.0
2022-09-14 14:30:00,73.48,73.49,73.45,73.47,252582.0,66.9646,66.9737,66.9373,66.9555,252582.0
2022-09-14 15:00:00,73.47,73.47,73.43,73.47,290611.0,66.9555,66.9555,66.9191,66.9555,290611.0
2022-09-14 15:30:00,73.47,73.47,73.42,73.45,504282.0,66.9555,66.9555,66.9099,66.9373,504282.0
2022-09-15 09:30:00,73.31,73.37,73.25,73.34,290646.0,66.8097,66.8644,66.755,66.837,290646.0
2022-09-15 10:00:00,73.34,73.39,73.32,73.33,373673.0,66.837,66.8826,66.8188,66.8279,373673.0
2022-09-15 10:30:00,73.35,73.38,73.29,73.31,255671.0,66.8462,66.8735,66.7915,66.8097,255671.0
2022-09-15 11:00:00,73.31,73.34,73.28,73.3,758781.0,66.8097,66.837,66.7824,66.8006,758781.0
2022-09-15 11:30:00,73.3,73.31,73.22,73.22,252723.0,66.8006,66.8097,66.7277,66.7277,252723.0
2022-09-15 12:00:00,73.23,73.24,73.19,73.2,321749.0,66.7368,66.7459,66.7003,66.7095,321749.0
2022-09-15 12:30:00,73.2,73.23,73.19,73.21,296298.0,66.7095,66.7368,66.7003,66.7186,296298.0
2022-09-15 13:00:00,73.22,73.27,73.21,73.26,243025.0,66.7277,66.7732,66.7186,66.7641,243025.0
2022-09-15 13:30:00,73.26,73.29,73.25,73.28,271585.0,66.7641,66.7915,66.755,66.7824,271585.0
2022-09-15 14:00:00,73.28,73.28,73.24,73.25,220421.0,66.7824,66.7824,66.7459,66.755,220421.0
2022-09-15 14:30:00,73.25,73.26,73.23,73.23,322806.0,66.755,66.7641,66.7368,66.7368,322806.0
2022-09-15 15:00:00,73.23,73.25,73.22,73.23,318077.0,66.7368,66.755,66.7277,66.7368,318077.0
2022-09-15 15:30:00,73.24,73.25,73.21,73.23,359705.0,66.7459,66.755,66.7186,66.7368,359705.0
2022-09-16 09:30:00,73.08,73.12,73.01,73.09,552970.0,66.6001,66.6365,66.5363,66.6092,552970.0
2022-09-16 10:00:00,73.09,73.28,73.07,73.28,537180.0,66.6092,66.7824,66.591,66.7824,537180.0
2022-09-16 10:30:00,73.28,73.31,73.19,73.19,351375.0,66.7824,66.8097,66.7003,66.7003,351375.0
2022-09-16 11:00:00,73.19,73.21,73.14,73.15,310641.0,66.7003,66.7186,66.6548,66.6639,310641.0
2022-09-16 11:30:00,73.15,73.18,73.1,73.1,292059.0,66.6639,66.6912,66.6183,66.6183,292059.0
2022-09-16 12:00:00,73.1,73.17,73.09,73.14,287725.0,66.6183,66.6821,66.6092,66.6548,287725.0
2022-09-16 12:30:00,73.13,73.14,73.1,73.12,152297.0,66.6457,66.6548,66.6183,66.6365,152297.0
2022-09-16 13:00:00,73.11,73.15,73.1,73.15,296453.0,66.6274,66.6639,66.6183,66.6639,296453.0
2022-09-16 13:30:00,73.14,73.16,73.12,73.13,210221.0,66.6548,66.673,66.6365,66.6457,210221.0
2022-09-16 14:00:00,73.13,73.18,73.12,73.17,605330.0,66.6457,66.6912,66.6365,66.6821,605330.0
2022-09-16 14:30:00,73.17,73.2,73.15,73.18,359160.0,66.6821,66.7095,66.6639,66.6912,359160.0
2022-09-16 15:00:00,73.17,73.19,73.16,73.19,359601.0,66.6821,66.7003,66.673,66.7003,359601.0
2022-09-16 15:30:00,73.19,73.21,73.17,73.17,226992.0,66.7003,66.7186,66.6821,66.6821,226992.0
2022-09-19 09:30:00,72.99,73.0,72.91,72.98,390554.0,66.5181,66.5272,66.4452,66.509,390554.0
2022-09-19 10:00:00,72.98,73.05,72.95,73.05,328253.0,66.509,66.5728,66.4816,66.5728,328253.0
2022-09-19 10:30:00,73.05,73.1,73.02,73.08,364062.0,66.5728,66.6183,66.5454,66.6001,364062.0
2022-09-19 11:00:00,73.08,73.18,73.08,73.15,206399.0,66.6001,66.6912,66.6001,66.6639,206399.0
2022-09-19 11:30:00,73.14,73.15,73.08,73.09,212943.0,66.6548,66.6639,66.6001,66.6092,212943.0
2022-09-19 12:00:00,73.09,73.15,73.08,73.15,229408.0,66.6092,66.6639,66.6001,66.6639,229408.0
2022-09-19 12:30:00,73.15,73.15,73.1,73.14,223647.0,66.6639,66.6639,66.6183,66.6548,223647.0
2022-09-19 13:00:00,73.14,73.16,73.1,73.13,403355.0,66.6548,66.673,66.6183,66.6457,403355.0
2022-09-19 13:30:00,73.13,73.13,73.08,73.09,491766.0,66.6457,66.6457,66.6001,66.6092,491766.0
2022-09-19 14:00:00,73.09,73.09,73.05,73.06,413648.0,66.6092,66.6092,66.5728,66.5819,413648.0
2022-09-19 14:30:00,73.06,73.08,73.05,73.07,1254281.0,66.5819,66.6001,66.5728,66.591,1254281.0
2022-09-19 15:00:00,73.07,73.1,73.07,73.08,559237.0,66.591,66.6183,66.591,66.6001,559237.0
2022-09-19 15:30:00,73.08,73.11,73.07,73.1,892455.0,66.6001,66.6274,66.591,66.6183,892455.0
2022-09-20 09:30:00,72.71,72.75,72.67,72.73,309837.0,66.2629,66.2994,66.2265,66.2811,309837.0
2022-09-20 10:00:00,72.73,72.76,72.68,72.72,296625.0,66.2811,66.3085,66.2356,66.272,296625.0
2022-09-20 10:30:00,72.72,72.73,72.62,72.68,241154.0,66.272,66.2811,66.1809,66.2356,241154.0
2022-09-20 11:00:00,72.69,72.71,72.65,72.7,243123.0,66.2447,66.2629,66.2082,66.2538,243123.0
2022-09-20 11:30:00,72.7,72.8,72.7,72.78,186962.0,66.2538,66.3449,66.2538,66.3267,186962.0
2022-09-20 12:00:00,72.78,72.79,72.75,72.79,205627.0,66.3267,66.3358,66.2994,66.3358,205627.0
2022-09-20 12:30:00,72.78,72.82,72.76,72.82,226859.0,66.3267,66.3632,66.3085,66.3632,226859.0
2022-09-20 13:00:00,72.81,72.88,72.8,72.86,269803.0,66.354,66.4178,66.3449,66.3996,269803.0
2022-09-20 13:30:00,72.86,72.87,72.83,72.87,482010.0,66.3996,66.4087,66.3723,66.4087,482010.0
2022-09-20 14:00:00,72.87,72.87,72.78,72.78,357614.0,66.4087,66.4087,66.3267,66.3267,357614.0
2022-09-20 14:30:00,72.78,72.78,72.71,72.73,280620.0,66.3267,66.3267,66.2629,66.2811,280620.0
2022-09-20 15:00:00,72.73,72.75,72.7,72.75,473886.0,66.2811,66.2994,66.2538,66.2994,473886.0
2022-09-20 15:30:00,72.75,72.77,72.71,72.75,809605.0,66.2994,66.3176,66.2629,66.2994,809605.0
2022-09-21 09:30:00,72.82,72.93,72.8,72.89,1278976.0,66.3632,66.4634,66.3449,66.4269,1278976.0
2022-09-21 10:00:00,72.89,72.92,72.82,72.82,293099.0,66.4269,66.4543,66.3632,66.3632,293099.0
2022-09-21 10:30:00,72.82,72.85,72.79,72.83,259826.0,66.3632,66.3905,66.3358,66.3723,259826.0
2022-09-21 11:00:00,72.82,72.82,72.75,72.78,240090.0,66.3632,66.3632,66.2994,66.3267,240090.0
2022-09-21 11:30:00,72.78,72.8,72.74,72.78,242258.0,66.3267,66.3449,66.2902,66.3267,242258.0
2022-09-21 12:00:00,72.78,72.79,72.69,72.7,256704.0,66.3267,66.3358,66.2447,66.2538,256704.0
2022-09-21 12:30:00,72.71,72.71,72.68,72.7,188456.0,66.2629,66.2629,66.2356,66.2538,188456.0
2022-09-21 13:00:00,72.7,72.72,72.67,72.7,306964.0,66.2538,66.272,66.2265,66.2538,306964.0
2022-09-21 13:30:00,72.7,72.75,72.67,72.68,288343.0,66.2538,66.2994,66.2265,66.2356,288343.0
2022-09-21 14:00:00,72.65,72.76,72.44,72.67,899508.0,66.2082,66.3085,66.0168,66.2265,899508.0
2022-09-21 14:30:00,72.65,72.98,72.61,72.94,685800.0,66.2082,66.509,66.1718,66.4725,685800.0
2022-09-21 15:00:00,72.94,72.99,72.85,72.93,487727.0,66.4725,66.5181,66.3905,66.4634,487727.0
2022-09-21 15:30:00,72.93,72.96,72.85,72.93,586189.0,66.4634,66.4907,66.3905,66.4634,586189.0
2022-09-22 09:30:00,72.48,72.49,72.29,72.34,508516.0,66.0533,66.0624,65.8801,65.9257,508516.0
2022-09-22 10:00:00,72.33,72.4,72.25,72.34,285049.0,65.9166,65.9804,65.8437,65.9257,285049.0
2022-09-22 10:30:00,72.35,72.36,72.16,72.19,349220.0,65.9348,65.9439,65.7617,65.789,349220.0
2022-09-22 11:00:00,72.18,72.2,72.11,72.18,500586.0,65.7799,65.7981,65.7161,65.7799,500586.0
2022-09-22 11:30:00,72.17,72.34,72.17,72.32,308222.0,65.7708,65.9257,65.7708,65.9075,308222.0
2022-09-22 12:00:00,72.31,72.35,72.21,72.23,299191.0,65.8984,65.9348,65.8072,65.8255,299191.0
2022-09-22 12:30:00,72.23,72.3,72.23,72.27,188221.0,65.8255,65.8893,65.8255,65.8619,188221.0
2022-09-22 13:00:00,72.28,72.31,72.24,72.31,296433.0,65.871,65.8984,65.8346,65.8984,296433.0
2022-09-22 13:30:00,72.31,72.33,72.27,72.29,402301.0,65.8984,65.9166,65.8619,65.8801,402301.0
2022-09-22 14:00:00,72.3,72.3,72.19,72.21,348717.0,65.8893,65.8893,65.789,65.8072,348717.0
2022-09-22 14:30:00,72.22,72.24,72.16,72.17,469927.0,65.8164,65.8346,65.7617,65.7708,469927.0
2022-09-22 15:00:00,72.17,72.22,72.17,72.2,465623.0,65.7708,65.8164,65.7708,65.7981,465623.0
2022-09-22 15:30:00,72.21,72.23,72.17,72.2,346125.0,65.8072,65.8255,65.7708,65.7981,346125.0
2022-09-23 09:30:00,72.25,72.25,71.87,71.98,870317.0,65.8437,65.8437,65.4974,65.5976,870317.0
2022-09-23 10:00:00,71.99,72.05,71.93,72.04,328637.0,65.6067,65.6614,65.5521,65.6523,328637.0
2022-09-23 10:30:00,72.03,72.04,71.91,71.95,505361.0,65.6432,65.6523,65.5338,65.5703,505361.0
2022-09-23 11:00:00,71.95,71.97,71.78,71.79,378787.0,65.5703,65.5885,65.4154,65.4245,378787.0
2022-09-23 11:30:00,71.79,71.85,71.75,71.8,356263.0,65.4245,65.4792,65.388,65.4336,356263.0
2022-09-23 12:00:00,71.8,71.92,71.79,71.91,341104.0,65.4336,65.543,65.4245,65.5338,341104.0
2022-09-23 12:30:00,71.91,72.06,71.89,72.02,384036.0,65.5338,65.6705,65.5156,65.6341,384036.0
2022-09-23 13:00:00,72.01,72.05,71.95,72.01,637294.0,65.625,65.6614,65.5703,65.625,637294.0
2022-09-23 13:30:00,72.01,72.04,71.96,72.0,506640.0,65.625,65.6523,65.5794,65.6159,506640.0
2022-09-23 14:00:00,72.0,72.02,71.96,72.0,449825.0,65.6159,65.6341,65.5794,65.6159,449825.0
2022-09-23 14:30:00,72.0,72.01,71.91,71.94,842010.0,65.6159,65.625,65.5338,65.5612,842010.0
2022-09-23 15:00:00,71.94,72.03,71.94,72.01,394334.0,65.5612,65.6432,65.5612,65.625,394334.0
2022-09-23 15:30:00,72.01,72.01,71.95,72.01,391740.0,65.625,65.625,65.5703,65.625,391740.0
2022-09-26 09:30:00,71.77,71.81,71.69,71.7,377530.0,65.4063,65.4427,65.3333,65.3425,377530.0
2022-09-26 10:00:00,71.69,71.75,71.64,71.73,429121.0,65.3333,65.388,65.2878,65.3698,429121.0
2022-09-26 10:30:00,71.72,71.76,71.69,71.71,217285.0,65.3607,65.3971,65.3333,65.3516,217285.0
2022-09-26 11:00:00,71.72,71.75,71.63,71.64,332507.0,65.3607,65.388,65.2787,65.2878,332507.0
2022-09-26 11:30:00,71.64,71.71,71.51,71.51,523235.0,65.2878,65.3516,65.1693,65.1693,523235.0
2022-09-26 12:00:00,71.5,71.52,71.34,71.37,430519.0,65.1602,65.1784,65.0144,65.0417,430519.0
2022-09-26 12:30:00,71.39,71.41,71.3,71.32,626977.0,65.0599,65.0782,64.9779,64.9962,626977.0
2022-09-26 13:00:00,71.31,71.33,71.13,71.16,832429.0,64.987,65.0053,64.823,64.8503,832429.0
2022-09-26 13:30:00,71.16,71.18,71.09,71.1,565973.0,64.8503,64.8686,64.7865,64.7957,565973.0
2022-09-26 14:00:00,71.11,71.15,71.07,71.09,695734.0,64.8048,64.8412,64.7683,64.7865,695734.0
2022-09-26 14:30:00,71.08,71.21,71.05,71.16,679238.0,64.7774,64.8959,64.7501,64.8503,679238.0
2022-09-26 15:00:00,71.16,71.2,71.13,71.17,965442.0,64.8503,64.8868,64.823,64.8595,965442.0
2022-09-26 15:30:00,71.17,71.17,71.07,71.11,1346264.0,64.8595,64.8595,64.7683,64.8048,1346264.0
2022-09-27 09:30:00,71.12,71.21,70.96,70.97,545043.0,64.8139,64.8959,64.6681,64.6772,545043.0
2022-09-27 10:00:00,70.97,70.98,70.81,70.92,632943.0,64.6772,64.6863,64.5314,64.6316,632943.0
2022-09-27 10:30:00,70.93,71.11,70.9,71.06,331052.0,64.6407,64.8048,64.6134,64.7592,331052.0
2022-09-27 11:00:00,71.05,71.07,70.87,70.89,535190.0,64.7501,64.7683,64.5861,64.6043,535190.0
2022-09-27 11:30:00,70.88,70.95,70.86,70.87,590314.0,64.5952,64.659,64.5769,64.5861,590314.0
2022-09-27 12:00:00,70.88,70.9,70.77,70.8,326339.0,64.5952,64.6134,64.4949,64.5223,326339.0
2022-09-27 12:30:00,70.79,70.89,70.78,70.8,358947.0,64.5131,64.6043,64.504,64.5223,358947.0
2022-09-27 13:00:00,70.8,70.83,70.69,70.76,801338.0,64.5223,64.5496,64.422,64.4858,801338.0
2022-09-27 13:30:00,70.74,70.75,70.66,70.7,369445.0,64.4676,64.4767,64.3947,64.4311,369445.0
2022-09-27 14:00:00,70.69,70.82,70.69,70.82,550290.0,64.422,64.5405,64.422,64.5405,550290.0
2022-09-27 14:30:00,70.81,70.89,70.81,70.84,814508.0,64.5314,64.6043,64.5314,64.5587,814508.0
2022-09-27 15:00:00,70.83,70.89,70.8,70.81,633168.0,64.5496,64.6043,64.5223,64.5314,633168.0
2022-09-27 15:30:00,70.81,70.83,70.76,70.78,1513000.0,64.5314,64.5496,64.4858,64.504,1513000.0
2022-09-28 09:30:00,71.4,71.51,71.35,71.37,470842.0,65.0691,65.1693,65.0235,65.0417,470842.0
2022-09-28 10:00:00,71.37,71.54,71.29,71.53,505455.0,65.0417,65.1966,64.9688,65.1875,505455.0
2022-09-28 10:30:00,71.53,71.6,71.45,71.56,989081.0,65.1875,65.2513,65.1146,65.2149,989081.0
2022-09-28 11:00:00,71.56,71.81,71.53,71.71,1905173.0,65.2149,65.4427,65.1875,65.3516,1905173.0
2022-09-28 11:30:00,71.72,71.73,71.63,71.72,385577.0,65.3607,65.3698,65.2787,65.3607,385577.0
2022-09-28 12:00:00,71.71,71.74,71.6,71.6,549510.0,65.3516,65.3789,65.2513,65.2513,549510.0
2022-09-28 12:30:00,71.59,71.64,71.57,71.64,278785.0,65.2422,65.2878,65.224,65.2878,278785.0
2022-09-28 13:00:00,71.63,71.8,71.57,71.74,1214772.0,65.2787,65.4336,65.224,65.3789,1214772.0
2022-09-28 13:30:00,71.74,71.78,71.71,71.73,334234.0,65.3789,65.4154,65.3516,65.3698,334234.0
2022-09-28 14:00:00,71.73,71.78,71.71,71.72,405931.0,65.3698,65.4154,65.3516,65.3607,405931.0
2022-09-28 14:30:00,71.72,71.87,71.71,71.85,662258.0,65.3607,65.4974,65.3516,65.4792,662258.0
2022-09-28 15:00:00,71.85,71.9,71.83,71.84,1326599.0,65.4792,65.5247,65.4609,65.47,1326599.0
2022-09-28 15:30:00,71.84,71.88,71.83,71.88,2164518.0,65.47,65.5065,65.4609,65.5065,2164518.0
2022-09-29 09:30:00,71.44,71.52,71.38,71.42,378588.0,65.1055,65.1784,65.0508,65.0873,378588.0
2022-09-29 10:00:00,71.42,71.44,71.26,71.33,576912.0,65.0873,65.1055,64.9415,65.0053,576912.0
2022-09-29 10:30:00,71.34,71.38,71.29,71.36,363762.0,65.0144,65.0508,64.9688,65.0326,363762.0
2022-09-29 11:00:00,71.36,71.5,71.34,71.48,533824.0,65.0326,65.1602,65.0144,65.142,533824.0
2022-09-29 11:30:00,71.46,71.58,71.45,71.56,407908.0,65.1237,65.2331,65.1146,65.2149,407908.0
2022-09-29 12:00:00,71.54,71.64,71.52,71.54,336013.0,65.1966,65.2878,65.1784,65.1966,336013.0
2022-09-29 12:30:00,71.54,71.54,71.4,71.42,303046.0,65.1966,65.1966,65.0691,65.0873,303046.0
2022-09-29 13:00:00,71.43,71.46,71.4,71.4,312036.0,65.0964,65.1237,65.0691,65.0691,312036.0
2022-09-29 13:30:00,71.41,71.45,71.39,71.44,350756.0,65.0782,65.1146,65.0599,65.1055,350756.0
2022-09-29 14:00:00,71.44,71.47,71.41,71.44,507251.0,65.1055,65.1329,65.0782,65.1055,507251.0
2022-09-29 14:30:00,71.44,71.52,71.42,71.52,410239.0,65.1055,65.1784,65.0873,65.1784,410239.0
2022-09-29 15:00:00,71.51,71.52,71.46,71.5,630073.0,65.1693,65.1784,65.1237,65.1602,630073.0
2022-09-29 15:30:00,71.49,71.56,71.47,71.52,606780.0,65.1511,65.2149,65.1329,65.1784,606780.0
2022-09-30 09:30:00,71.7,71.87,71.7,71.74,584541.0,65.3425,65.4974,65.3425,65.3789,584541.0
2022-09-30 10:00:00,71.74,71.78,71.64,71.67,485819.0,65.3789,65.4154,65.2878,65.3151,485819.0
2022-09-30 10:30:00,71.67,71.71,71.57,71.64,514620.0,65.3151,65.3516,65.224,65.2878,514620.0
2022-09-30 11:00:00,71.65,71.69,71.61,71.66,391361.0,65.2969,65.3333,65.2604,65.306,391361.0
2022-09-30 11:30:00,71.66,71.71,71.64,71.67,341967.0,65.306,65.3516,65.2878,65.3151,341967.0
2022-09-30 12:00:00,71.67,71.69,71.62,71.66,397088.0,65.3151,65.3333,65.2696,65.306,397088.0
2022-09-30 12:30:00,71.66,71.71,71.64,71.7,191973.0,65.306,65.3516,65.2878,65.3425,191973.0
2022-09-30 13:00:00,71.7,71.71,71.66,71.68,247845.0,65.3425,65.3516,65.306,65.3242,247845.0
2022-09-30 13:30:00,71.69,71.69,71.55,71.61,319933.0,65.3333,65.3333,65.2058,65.2604,319933.0
2022-09-30 14:00:00,71.62,71.67,71.6,71.66,1489909.0,65.2696,65.3151,65.2513,65.306,1489909.0
2022-09-30 14:30:00,71.67,71.67,71.37,71.38,472350.0,65.3151,65.3151,65.0417,65.0508,472350.0
2022-09-30 15:00:00,71.38,71.43,71.28,71.34,901545.0,65.0508,65.0964,64.9597,65.0144,901545.0
2022-09-30 15:30:00,71.33,71.37,71.25,71.33,1927614.0,65.0053,65.0417,64.9324,65.0053,1927614.0
2022-10-03 09:30:00,71.7,71.7,71.57,71.58,403100.0,65.4846,65.4846,65.3659,65.375,403100.0
2022-10-03 10:00:00,71.59,71.98,71.59,71.95,897050.0,65.3841,65.7403,65.3841,65.7129,897050.0
2022-10-03 10:30:00,71.96,72.03,71.92,71.98,610805.0,65.7221,65.786,65.6855,65.7403,610805.0
2022-10-03 11:00:00,71.98,72.18,71.96,72.09,648647.0,65.7403,65.923,65.7221,65.8408,648647.0
2022-10-03 11:30:00,72.08,72.11,71.97,71.99,348164.0,65.8317,65.8591,65.7312,65.7495,348164.0
2022-10-03 12:00:00,71.99,72.05,71.93,71.95,340137.0,65.7495,65.8043,65.6947,65.7129,340137.0
2022-10-03 12:30:00,71.95,71.96,71.86,71.87,312930.0,65.7129,65.7221,65.6307,65.6399,312930.0
2022-10-03 13:00:00,71.87,71.9,71.83,71.87,434489.0,65.6399,65.6673,65.6033,65.6399,434489.0
2022-10-03 13:30:00,71.88,71.9,71.82,71.83,210006.0,65.649,65.6673,65.5942,65.6033,210006.0
2022-10-03 14:00:00,71.83,71.84,71.8,71.82,382289.0,65.6033,65.6125,65.5759,65.5942,382289.0
2022-10-03 14:30:00,71.82,71.86,71.8,71.84,279446.0,65.5942,65.6307,65.5759,65.6125,279446.0
2022-10-03 15:00:00,71.83,71.84,71.74,71.78,430671.0,65.6033,65.6125,65.5211,65.5577,430671.0
2022-10-03 15:30:00,71.77,71.8,71.73,71.78,1001910.0,65.5485,65.5759,65.512,65.5577,1001910.0
2022-10-04 09:30:00,72.03,72.07,71.87,72.01,296702.0,65.786,65.8225,65.6399,65.7677,296702.0
2022-10-04 10:00:00,72.01,72.24,72.01,72.14,376662.0,65.7677,65.9778,65.7677,65.8865,376662.0
2022-10-04 10:30:00,72.14,72.19,72.09,72.15,314441.0,65.8865,65.9321,65.8408,65.8956,314441.0
2022-10-04 11:00:00,72.16,72.17,72.02,72.05,343918.0,65.9047,65.9139,65.7769,65.8043,343918.0
2022-10-04 11:30:00,72.06,72.09,72.03,72.06,1159463.0,65.8134,65.8408,65.786,65.8134,1159463.0
2022-10-04 12:00:00,72.07,72.13,72.06,72.09,280599.0,65.8225,65.8773,65.8134,65.8408,280599.0
2022-10-04 12:30:00,72.09,72.11,72.01,72.02,276140.0,65.8408,65.8591,65.7677,65.7769,276140.0
2022-10-04 13:00:00,72.01,72.04,71.98,72.0,364546.0,65.7677,65.7951,65.7403,65.7586,364546.0
2022-10-04 13:30:00,72.0,72.02,71.97,71.98,294214.0,65.7586,65.7769,65.7312,65.7403,294214.0
2022-10-04 14:00:00,71.98,71.98,71.94,71.97,609923.0,65.7403,65.7403,65.7038,65.7312,609923.0
2022-10-04 14:30:00,71.96,72.02,71.95,72.01,299078.0,65.7221,65.7769,65.7129,65.7677,299078.0
2022-10-04 15:00:00,72.01,72.02,71.96,72.01,367327.0,65.7677,65.7769,65.7221,65.7677,367327.0
2022-10-04 15:30:00,72.01,72.02,71.94,71.95,633751.0,65.7677,65.7769,65.7038,65.7129,633751.0
2022-10-05 09:30:00,71.58,71.64,71.45,71.51,586755.0,65.375,65.4298,65.2563,65.3111,586755.0
2022-10-05 10:00:00,71.51,71.51,71.27,71.31,924523.0,65.3111,65.3111,65.0919,65.1284,924523.0
2022-10-05 10:30:00,71.31,71.46,71.31,71.34,617522.0,65.1284,65.2654,65.1284,65.1558,617522.0
2022-10-05 11:00:00,71.34,71.43,71.33,71.41,377524.0,65.1558,65.238,65.1467,65.2197,377524.0
2022-10-05 11:30:00,71.4,71.43,71.38,71.41,337541.0,65.2106,65.238,65.1923,65.2197,337541.0
2022-10-05 12:00:00,71.42,71.47,71.38,71.42,269853.0,65.2289,65.2745,65.1923,65.2289,269853.0
2022-10-05 12:30:00,71.42,71.45,71.38,71.39,238455.0,65.2289,65.2563,65.1923,65.2015,238455.0
2022-10-05 13:00:00,71.39,71.44,71.37,71.43,706549.0,65.2015,65.2471,65.1832,65.238,706549.0
2022-10-05 13:30:00,71.42,71.46,71.41,71.43,524493.0,65.2289,65.2654,65.2197,65.238,524493.0
2022-10-05 14:00:00,71.43,71.51,71.42,71.51,412271.0,65.238,65.3111,65.2289,65.3111,412271.0
2022-10-05 14:30:00,71.51,71.53,71.45,71.52,399419.0,65.3111,65.3293,65.2563,65.3202,399419.0
2022-10-05 15:00:00,71.53,71.61,71.5,71.56,723077.0,65.3293,65.4024,65.3019,65.3567,723077.0
2022-10-05 15:30:00,71.56,71.58,71.53,71.56,563378.0,65.3567,65.375,65.3293,65.3567,563378.0
2022-10-06 09:30:00,71.53,71.6,71.4,71.43,437019.0,65.3293,65.3933,65.2106,65.238,437019.0
2022-10-06 10:00:00,71.44,71.44,71.25,71.26,445331.0,65.2471,65.2471,65.0736,65.0827,445331.0
2022-10-06 10:30:00,71.26,71.36,71.24,71.35,951826.0,65.0827,65.1741,65.0645,65.1649,951826.0
2022-10-06 11:00:00,71.36,71.47,71.32,71.45,664374.0,65.1741,65.2745,65.1375,65.2563,664374.0
2022-10-06 11:30:00,71.45,71.46,71.38,71.4,324666.0,65.2563,65.2654,65.1923,65.2106,324666.0
2022-10-06 12:00:00,71.4,71.43,71.36,71.41,475464.0,65.2106,65.238,65.1741,65.2197,475464.0
2022-10-06 12:30:00,71.41,71.44,71.39,71.4,362375.0,65.2197,65.2471,65.2015,65.2106,362375.0
2022-10-06 13:00:00,71.4,71.49,71.39,71.45,437399.0,65.2106,65.2928,65.2015,65.2563,437399.0
2022-10-06 13:30:00,71.45,71.47,71.42,71.43,390273.0,65.2563,65.2745,65.2289,65.238,390273.0
2022-10-06 14:00:00,71.43,71.44,71.38,71.42,329346.0,65.238,65.2471,65.1923,65.2289,329346.0
2022-10-06 14:30:00,71.42,71.42,71.32,71.33,333539.0,65.2289,65.2289,65.1375,65.1467,333539.0
2022-10-06 15:00:00,71.33,71.37,71.31,71.36,540317.0,65.1467,65.1832,65.1284,65.1741,540317.0
2022-10-06 15:30:00,71.36,71.36,71.3,71.31,572798.0,65.1741,65.1741,65.1193,65.1284,572798.0
2022-10-07 09:30:00,71.01,71.03,70.92,70.93,306681.0,64.8544,64.8727,64.7722,64.7814,306681.0
2022-10-07 10:00:00,70.94,70.96,70.87,70.92,290321.0,64.7905,64.8088,64.7266,64.7722,290321.0
2022-10-07 10:30:00,70.93,71.01,70.89,70.98,262116.0,64.7814,64.8544,64.7448,64.827,262116.0
2022-10-07 11:00:00,70.98,71.03,70.98,71.02,234835.0,64.827,64.8727,64.827,64.8636,234835.0
2022-10-07 11:30:00,71.02,71.11,71.01,71.06,259837.0,64.8636,64.9458,64.8544,64.9001,259837.0
2022-10-07 12:00:00,71.06,71.12,71.03,71.03,320827.0,64.9001,64.9549,64.8727,64.8727,320827.0
2022-10-07 12:30:00,71.04,71.04,71.0,71.02,281539.0,64.8818,64.8818,64.8453,64.8636,281539.0
2022-10-07 13:00:00,71.02,71.02,70.98,71.01,193353.0,64.8636,64.8636,64.827,64.8544,193353.0
2022-10-07 13:30:00,71.0,71.04,71.0,71.01,260911.0,64.8453,64.8818,64.8453,64.8544,260911.0
2022-10-07 14:00:00,71.01,71.01,70.96,70.97,336171.0,64.8544,64.8544,64.8088,64.8179,336171.0
2022-10-07 14:30:00,70.97,70.99,70.96,70.96,320219.0,64.8179,64.8362,64.8088,64.8088,320219.0
2022-10-07 15:00:00,70.96,70.97,70.93,70.95,487899.0,64.8088,64.8179,64.7814,64.7996,487899.0
2022-10-07 15:30:00,70.95,70.98,70.92,70.93,413865.0,64.7996,64.827,64.7722,64.7814,413865.0
2022-10-10 09:30:00,70.93,70.93,70.74,70.78,229683.0,64.7814,64.7814,64.6078,64.6444,229683.0
2022-10-10 10:00:00,70.78,70.79,70.65,70.66,182096.0,64.6444,64.6535,64.5256,64.5348,182096.0
2022-10-10 10:30:00,70.65,70.69,70.49,70.58,354278.0,64.5256,64.5622,64.3795,64.4617,354278.0
2022-10-10 11:00:00,70.57,70.59,70.49,70.56,374675.0,64.4526,64.4708,64.3795,64.4434,374675.0
2022-10-10 11:30:00,70.57,70.59,70.53,70.53,202571.0,64.4526,64.4708,64.416,64.416,202571.0
2022-10-10 12:00:00,70.53,70.56,70.51,70.52,127009.0,64.416,64.4434,64.3978,64.4069,127009.0
2022-10-10 12:30:00,70.52,70.53,70.47,70.48,108404.0,64.4069,64.416,64.3612,64.3704,108404.0
2022-10-10 13:00:00,70.48,70.59,70.46,70.57,152424.0,64.3704,64.4708,64.3521,64.4526,152424.0
2022-10-10 13:30:00,70.56,70.63,70.56,70.59,408574.0,64.4434,64.5074,64.4434,64.4708,408574.0
2022-10-10 14:00:00,70.59,70.61,70.58,70.59,212172.0,64.4708,64.4891,64.4617,64.4708,212172.0
2022-10-10 14:30:00,70.59,70.62,70.57,70.57,326297.0,64.4708,64.4982,64.4526,64.4526,326297.0
2022-10-10 15:00:00,70.58,70.67,70.57,70.64,290030.0,64.4617,64.5439,64.4526,64.5165,290030.0
2022-10-10 15:30:00,70.63,70.66,70.61,70.62,460517.0,64.5074,64.5348,64.4891,64.4982,460517.0
2022-10-11 09:30:00,70.72,70.77,70.64,70.65,223987.0,64.5896,64.6352,64.5165,64.5256,223987.0
2022-10-11 10:00:00,70.64,70.71,70.53,70.69,352915.0,64.5165,64.5804,64.416,64.5622,352915.0
2022-10-11 10:30:00,70.69,70.8,70.68,70.76,405939.0,64.5622,64.6626,64.553,64.6261,405939.0
2022-10-11 11:00:00,70.75,70.83,70.75,70.78,264495.0,64.617,64.69,64.617,64.6444,264495.0
2022-10-11 11:30:00,70.78,70.84,70.76,70.81,349674.0,64.6444,64.6992,64.6261,64.6718,349674.0
2022-10-11 12:00:00,70.82,70.91,70.8,70.9,1886131.0,64.6809,64.7631,64.6626,64.754,1886131.0
2022-10-11 12:30:00,70.9,70.95,70.88,70.89,395924.0,64.754,64.7996,64.7357,64.7448,395924.0
2022-10-11 13:00:00,70.88,70.89,70.83,70.84,505285.0,64.7357,64.7448,64.69,64.6992,505285.0
2022-10-11 13:30:00,70.84,70.87,70.83,70.86,383776.0,64.6992,64.7266,64.69,64.7174,383776.0
2022-10-11 14:00:00,70.85,70.86,70.81,70.84,541041.0,64.7083,64.7174,64.6718,64.6992,541041.0
2022-10-11 14:30:00,70.84,70.84,70.61,70.62,905416.0,64.6992,64.6992,64.4891,64.4982,905416.0
2022-10-11 15:00:00,70.62,70.67,70.6,70.66,767895.0,64.4982,64.5439,64.48,64.5348,767895.0
2022-10-11 15:30:00,70.66,70.7,70.63,70.64,772020.0,64.5348,64.5713,64.5074,64.5165,772020.0
2022-10-12 09:30:00,70.55,70.63,70.51,70.6,366029.0,64.4343,64.5074,64.3978,64.48,366029.0
2022-10-12 10:00:00,70.6,70.64,70.56,70.62,224807.0,64.48,64.5165,64.4434,64.4982,224807.0
2022-10-12 10:30:00,70.61,70.63,70.55,70.57,226056.0,64.4891,64.5074,64.4343,64.4526,226056.0
2022-10-12 11:00:00,70.57,70.64,70.55,70.63,269979.0,64.4526,64.5165,64.4343,64.5074,269979.0
2022-10-12 11:30:00,70.64,70.66,70.58,70.64,247702.0,64.5165,64.5348,64.4617,64.5165,247702.0
2022-10-12 12:00:00,70.64,70.71,70.63,70.71,366873.0,64.5165,64.5804,64.5074,64.5804,366873.0
2022-10-12 12:30:00,70.71,70.73,70.63,70.65,221453.0,64.5804,64.5987,64.5074,64.5256,221453.0
2022-10-12 13:00:00,70.64,70.67,70.57,70.59,558521.0,64.5165,64.5439,64.4526,64.4708,558521.0
2022-10-12 13:30:00,70.58,70.64,70.56,70.62,424815.0,64.4617,64.5165,64.4434,64.4982,424815.0
2022-10-12 14:00:00,70.62,70.82,70.61,70.77,469815.0,64.4982,64.6809,64.4891,64.6352,469815.0
2022-10-12 14:30:00,70.77,70.77,70.71,70.73,351758.0,64.6352,64.6352,64.5804,64.5987,351758.0
2022-10-12 15:00:00,70.73,70.73,70.66,70.73,449475.0,64.5987,64.5987,64.5348,64.5987,449475.0
2022-10-12 15:30:00,70.72,70.74,70.69,70.72,660765.0,64.5896,64.6078,64.5622,64.5896,660765.0
2022-10-13 09:30:00,69.87,70.17,69.79,70.16,462224.0,63.8132,64.0872,63.7402,64.0781,462224.0
2022-10-13 10:00:00,70.17,70.35,70.14,70.15,446536.0,64.0872,64.2516,64.0598,64.069,446536.0
2022-10-13 10:30:00,70.17,70.39,70.17,70.28,613093.0,64.0872,64.2882,64.0872,64.1877,613093.0
2022-10-13 11:00:00,70.27,70.47,70.24,70.44,440377.0,64.1786,64.3612,64.1512,64.3338,440377.0
2022-10-13 11:30:00,70.44,70.58,70.39,70.45,909501.0,64.3338,64.4617,64.2882,64.343,909501.0
2022-10-13 12:00:00,70.45,70.52,70.43,70.45,293815.0,64.343,64.4069,64.3247,64.343,293815.0
2022-10-13 12:30:00,70.45,70.46,70.39,70.46,287230.0,64.343,64.3521,64.2882,64.3521,287230.0
2022-10-13 13:00:00,70.46,70.69,70.38,70.63,526863.0,64.3521,64.5622,64.279,64.5074,526863.0
2022-10-13 13:30:00,70.64,70.7,70.62,70.64,227257.0,64.5165,64.5713,64.4982,64.5165,227257.0
2022-10-13 14:00:00,70.63,70.64,70.5,70.5,443263.0,64.5074,64.5165,64.3886,64.3886,443263.0
2022-10-13 14:30:00,70.51,70.56,70.47,70.5,523471.0,64.3978,64.4434,64.3612,64.3886,523471.0
2022-10-13 15:00:00,70.5,70.52,70.44,70.45,373651.0,64.3886,64.4069,64.3338,64.343,373651.0
2022-10-13 15:30:00,70.45,70.51,70.44,70.47,849741.0,64.343,64.3978,64.3338,64.3612,849741.0
2022-10-14 09:30:00,70.82,70.83,70.56,70.62,591358.0,64.6809,64.69,64.4434,64.4982,591358.0
2022-10-14 10:00:00,70.61,70.62,70.35,70.38,905571.0,64.4891,64.4982,64.2516,64.279,905571.0
2022-10-14 10:30:00,70.38,70.44,70.28,70.35,654712.0,64.279,64.3338,64.1877,64.2516,654712.0
2022-10-14 11:00:00,70.36,70.41,70.19,70.21,901706.0,64.2608,64.3064,64.1055,64.1238,901706.0
2022-10-14 11:30:00,70.2,70.22,70.15,70.17,265911.0,64.1146,64.1329,64.069,64.0872,265911.0
2022-10-14 12:00:00,70.17,70.28,70.1,70.17,346107.0,64.0872,64.1877,64.0233,64.0872,346107.0
2022-10-14 12:30:00,70.17,70.22,70.13,70.14,223497.0,64.0872,64.1329,64.0507,64.0598,223497.0
2022-10-14 13:00:00,70.14,70.17,70.09,70.13,267197.0,64.0598,64.0872,64.0142,64.0507,267197.0
2022-10-14 13:30:00,70.13,70.16,70.11,70.13,308803.0,64.0507,64.0781,64.0324,64.0507,308803.0
2022-10-14 14:00:00,70.12,70.17,70.1,70.17,659898.0,64.0416,64.0872,64.0233,64.0872,659898.0
2022-10-14 14:30:00,70.16,70.22,70.12,70.17,477557.0,64.0781,64.1329,64.0416,64.0872,477557.0
2022-10-14 15:00:00,70.18,70.22,70.14,70.21,368439.0,64.0964,64.1329,64.0598,64.1238,368439.0
2022-10-14 15:30:00,70.21,70.21,70.12,70.13,362259.0,64.1238,64.1238,64.0416,64.0507,362259.0
2022-10-17 09:30:00,70.55,70.68,70.51,70.54,799832.0,64.4343,64.553,64.3978,64.4252,799832.0
2022-10-17 10:00:00,70.54,70.58,70.45,70.47,574560.0,64.4252,64.4617,64.343,64.3612,574560.0
2022-10-17 10:30:00,70.48,70.59,70.45,70.47,2123967.0,64.3704,64.4708,64.343,64.3612,2123967.0
2022-10-17 11:00:00,70.47,70.49,70.4,70.49,4031587.0,64.3612,64.3795,64.2973,64.3795,4031587.0
2022-10-17 11:30:00,70.5,70.56,70.48,70.51,1599913.0,64.3886,64.4434,64.3704,64.3978,1599913.0
2022-10-17 12:00:00,70.51,70.52,70.44,70.45,418629.0,64.3978,64.4069,64.3338,64.343,418629.0
2022-10-17 12:30:00,70.45,70.58,70.33,70.34,1492335.0,64.343,64.4617,64.2334,64.2425,1492335.0
2022-10-17 13:00:00,70.34,70.38,70.33,70.37,601275.0,64.2425,64.279,64.2334,64.2699,601275.0
2022-10-17 13:30:00,70.37,70.38,70.32,70.34,912405.0,64.2699,64.279,64.2242,64.2425,912405.0
2022-10-17 14:00:00,70.34,70.48,70.29,70.31,1823407.0,64.2425,64.3704,64.1968,64.2151,1823407.0
2022-10-17 14:30:00,70.31,70.44,70.27,70.33,2747554.0,64.2151,64.3338,64.1786,64.2334,2747554.0
2022-10-17 15:00:00,70.33,70.34,70.29,70.33,1064220.0,64.2334,64.2425,64.1968,64.2334,1064220.0
2022-10-17 15:30:00,70.33,70.33,70.27,70.28,1166982.0,64.2334,64.2334,64.1786,64.1877,1166982.0
2022-10-18 09:30:00,70.46,70.54,70.44,70.47,391881.0,64.3521,64.4252,64.3338,64.3612,391881.0
2022-10-18 10:00:00,70.47,70.54,70.44,70.45,573941.0,64.3612,64.4252,64.3338,64.343,573941.0
2022-10-18 10:30:00,70.45,70.47,70.39,70.44,375075.0,64.343,64.3612,64.2882,64.3338,375075.0
2022-10-18 11:00:00,70.45,70.45,70.16,70.23,428895.0,64.343,64.343,64.0781,64.142,428895.0
2022-10-18 11:30:00,70.22,70.25,70.14,70.22,495537.0,64.1329,64.1603,64.0598,64.1329,495537.0
2022-10-18 12:00:00,70.21,70.31,70.2,70.29,394721.0,64.1238,64.2151,64.1146,64.1968,394721.0
2022-10-18 12:30:00,70.29,70.37,70.28,70.3,271837.0,64.1968,64.2699,64.1877,64.206,271837.0
2022-10-18 13:00:00,70.31,70.33,70.21,70.29,276213.0,64.2151,64.2334,64.1238,64.1968,276213.0
2022-10-18 13:30:00,70.29,70.36,70.29,70.36,300212.0,64.1968,64.2608,64.1968,64.2608,300212.0
2022-10-18 14:00:00,70.35,70.38,70.33,70.37,1048020.0,64.2516,64.279,64.2334,64.2699,1048020.0
2022-10-18 14:30:00,70.37,70.42,70.34,70.42,589759.0,64.2699,64.3156,64.2425,64.3156,589759.0
2022-10-18 15:00:00,70.42,70.45,70.4,70.41,669637.0,64.3156,64.343,64.2973,64.3064,669637.0
2022-10-18 15:30:00,70.41,70.45,70.4,70.43,867234.0,64.3064,64.343,64.2973,64.3247,867234.0
2022-10-19 09:30:00,69.99,70.05,69.91,70.0,465717.0,63.9228,63.9776,63.8498,63.932,465717.0
2022-10-19 10:00:00,69.99,70.09,69.97,70.08,450917.0,63.9228,64.0142,63.9046,64.005,450917.0
2022-10-19 10:30:00,70.08,70.09,69.96,69.98,246072.0,64.005,64.0142,63.8954,63.9137,246072.0
2022-10-19 11:00:00,69.97,70.05,69.94,69.97,274424.0,63.9046,63.9776,63.8772,63.9046,274424.0
2022-10-19 11:30:00,69.97,69.99,69.93,69.95,837026.0,63.9046,63.9228,63.868,63.8863,837026.0
2022-10-19 12:00:00,69.95,69.95,69.84,69.89,807253.0,63.8863,63.8863,63.7858,63.8315,807253.0
2022-10-19 12:30:00,69.88,69.91,69.83,69.88,317182.0,63.8224,63.8498,63.7767,63.8224,317182.0
2022-10-19 13:00:00,69.89,69.94,69.78,69.88,625098.0,63.8315,63.8772,63.731,63.8224,625098.0
2022-10-19 13:30:00,69.89,69.9,69.83,69.86,384424.0,63.8315,63.8406,63.7767,63.8041,384424.0
2022-10-19 14:00:00,69.86,69.91,69.85,69.91,391841.0,63.8041,63.8498,63.795,63.8498,391841.0
2022-10-19 14:30:00,69.9,69.9,69.82,69.83,351457.0,63.8406,63.8406,63.7676,63.7767,351457.0
2022-10-19 15:00:00,69.83,69.88,69.82,69.83,508421.0,63.7767,63.8224,63.7676,63.7767,508421.0
2022-10-19 15:30:00,69.83,69.85,69.81,69.84,639919.0,63.7767,63.795,63.7584,63.7858,639919.0
2022-10-20 09:30:00,69.71,69.73,69.66,69.67,522471.0,63.6671,63.6854,63.6214,63.6306,522471.0
2022-10-20 10:00:00,69.68,69.86,69.67,69.85,572845.0,63.6397,63.8041,63.6306,63.795,572845.0
2022-10-20 10:30:00,69.84,69.85,69.72,69.8,308442.0,63.7858,63.795,63.6762,63.7493,308442.0
2022-10-20 11:00:00,69.8,69.82,69.73,69.74,267237.0,63.7493,63.7676,63.6854,63.6945,267237.0
2022-10-20 11:30:00,69.76,69.77,69.69,69.7,273396.0,63.7128,63.7219,63.6488,63.658,273396.0
2022-10-20 12:00:00,69.71,69.71,69.63,69.64,201859.0,63.6671,63.6671,63.594,63.6032,201859.0
2022-10-20 12:30:00,69.64,69.64,69.55,69.59,171674.0,63.6032,63.6032,63.521,63.5575,171674.0
2022-10-20 13:00:00,69.59,69.61,69.52,69.52,898281.0,63.5575,63.5758,63.4936,63.4936,898281.0
2022-10-20 13:30:00,69.52,69.54,69.47,69.48,531524.0,63.4936,63.5118,63.4479,63.457,531524.0
2022-10-20 14:00:00,69.48,69.49,69.42,69.45,739189.0,63.457,63.4662,63.4022,63.4296,739189.0
2022-10-20 14:30:00,69.45,69.51,69.42,69.43,506818.0,63.4296,63.4844,63.4022,63.4114,506818.0
2022-10-20 15:00:00,69.44,69.46,69.38,69.41,449402.0,63.4205,63.4388,63.3657,63.3931,449402.0
2022-10-20 15:30:00,69.41,69.41,69.34,69.39,576791.0,63.3931,63.3931,63.3292,63.3749,576791.0
2022-10-21 09:30:00,69.14,69.35,69.09,69.34,454097.0,63.1465,63.3383,63.1009,63.3292,454097.0
2022-10-21 10:00:00,69.35,69.48,69.3,69.3,726253.0,63.3383,63.457,63.2927,63.2927,726253.0
2022-10-21 10:30:00,69.31,69.42,69.25,69.28,720415.0,63.3018,63.4022,63.247,63.2744,720415.0
2022-10-21 11:00:00,69.29,69.35,69.21,69.34,453451.0,63.2835,63.3383,63.2105,63.3292,453451.0
2022-10-21 11:30:00,69.35,69.48,69.28,69.47,1000501.0,63.3383,63.457,63.2744,63.4479,1000501.0
2022-10-21 12:00:00,69.47,69.56,69.41,69.43,775079.0,63.4479,63.5301,63.3931,63.4114,775079.0
2022-10-21 12:30:00,69.43,69.49,69.4,69.44,200822.0,63.4114,63.4662,63.384,63.4205,200822.0
2022-10-21 13:00:00,69.43,69.54,69.43,69.51,406063.0,63.4114,63.5118,63.4114,63.4844,406063.0
2022-10-21 13:30:00,69.51,69.52,69.46,69.47,374113.0,63.4844,63.4936,63.4388,63.4479,374113.0
2022-10-21 14:00:00,69.47,69.5,69.45,69.49,345306.0,63.4479,63.4753,63.4296,63.4662,345306.0
2022-10-21 14:30:00,69.49,69.58,69.49,69.52,496463.0,63.4662,63.5484,63.4662,63.4936,496463.0
2022-10-21 15:00:00,69.52,69.57,69.48,69.55,290422.0,63.4936,63.5392,63.457,63.521,290422.0
2022-10-21 15:30:00,69.55,69.55,69.49,69.49,431029.0,63.521,63.521,63.4662,63.4662,431029.0
2022-10-24 09:30:00,69.48,69.59,69.34,69.49,1035816.0,63.457,63.5575,63.3292,63.4662,1035816.0
2022-10-24 10:00:00,69.5,69.5,69.23,69.31,699489.0,63.4753,63.4753,63.2287,63.3018,699489.0
2022-10-24 10:30:00,69.3,69.43,69.27,69.41,583182.0,63.2927,63.4114,63.2653,63.3931,583182.0
2022-10-24 11:00:00,69.42,69.5,69.36,69.47,663038.0,63.4022,63.4753,63.3475,63.4479,663038.0
2022-10-24 11:30:00,69.46,69.61,69.44,69.6,431616.0,63.4388,63.5758,63.4205,63.5666,431616.0
2022-10-24 12:00:00,69.59,69.67,69.56,69.66,392767.0,63.5575,63.6306,63.5301,63.6214,392767.0
2022-10-24 12:30:00,69.65,69.69,69.57,69.57,318748.0,63.6123,63.6488,63.5392,63.5392,318748.0
2022-10-24 13:00:00,69.58,69.58,69.5,69.52,194053.0,63.5484,63.5484,63.4753,63.4936,194053.0
2022-10-24 13:30:00,69.51,69.56,69.5,69.52,241795.0,63.4844,63.5301,63.4753,63.4936,241795.0
2022-10-24 14:00:00,69.51,69.53,69.44,69.45,726169.0,63.4844,63.5027,63.4205,63.4296,726169.0
2022-10-24 14:30:00,69.45,69.48,69.44,69.46,695572.0,63.4296,63.457,63.4205,63.4388,695572.0
2022-10-24 15:00:00,69.47,69.5,69.43,69.44,420534.0,63.4479,63.4753,63.4114,63.4205,420534.0
2022-10-24 15:30:00,69.44,69.46,69.4,69.4,655632.0,63.4205,63.4388,63.384,63.384,655632.0
2022-10-25 09:30:00,69.94,70.11,69.91,70.06,546902.0,63.8772,64.0324,63.8498,63.9868,546902.0
2022-10-25 10:00:00,70.06,70.13,70.03,70.12,1005817.0,63.9868,64.0507,63.9594,64.0416,1005817.0
2022-10-25 10:30:00,70.12,70.17,70.03,70.03,494423.0,64.0416,64.0872,63.9594,63.9594,494423.0
2022-10-25 11:00:00,70.04,70.17,70.04,70.16,453223.0,63.9685,64.0872,63.9685,64.0781,453223.0
2022-10-25 11:30:00,70.16,70.21,70.12,70.13,587987.0,64.0781,64.1238,64.0416,64.0507,587987.0
2022-10-25 12:00:00,70.12,70.13,70.05,70.06,413757.0,64.0416,64.0507,63.9776,63.9868,413757.0
2022-10-25 12:30:00,70.07,70.1,70.03,70.05,315603.0,63.9959,64.0233,63.9594,63.9776,315603.0
2022-10-25 13:00:00,70.05,70.07,70.0,70.02,563077.0,63.9776,63.9959,63.932,63.9502,563077.0
2022-10-25 13:30:00,70.01,70.06,69.99,70.03,754450.0,63.9411,63.9868,63.9228,63.9594,754450.0
2022-10-25 14:00:00,70.03,70.09,70.03,70.08,679686.0,63.9594,64.0142,63.9594,64.005,679686.0
2022-10-25 14:30:00,70.08,70.09,69.97,69.98,214665.0,64.005,64.0142,63.9046,63.9137,214665.0
2022-10-25 15:00:00,69.98,70.03,69.96,70.03,374259.0,63.9137,63.9594,63.8954,63.9594,374259.0
2022-10-25 15:30:00,70.03,70.08,70.02,70.06,1154222.0,63.9594,64.005,63.9502,63.9868,1154222.0
2022-10-26 09:30:00,70.22,70.31,70.17,70.26,667523.0,64.1329,64.2151,64.0872,64.1694,667523.0
2022-10-26 10:00:00,70.27,70.42,70.25,70.34,1041261.0,64.1786,64.3156,64.1603,64.2425,1041261.0
2022-10-26 10:30:00,70.33,70.4,70.25,70.34,561462.0,64.2334,64.2973,64.1603,64.2425,561462.0
2022-10-26 11:00:00,70.34,70.47,70.34,70.46,452301.0,64.2425,64.3612,64.2425,64.3521,452301.0
2022-10-26 11:30:00,70.45,70.47,70.39,70.41,365724.0,64.343,64.3612,64.2882,64.3064,365724.0
2022-10-26 12:00:00,70.43,70.46,70.38,70.43,315321.0,64.3247,64.3521,64.279,64.3247,315321.0
2022-10-26 12:30:00,70.43,70.46,70.32,70.34,238317.0,64.3247,64.3521,64.2242,64.2425,238317.0
2022-10-26 13:00:00,70.33,70.41,70.31,70.35,577885.0,64.2334,64.3064,64.2151,64.2516,577885.0
2022-10-26 13:30:00,70.35,70.37,70.33,70.34,329559.0,64.2516,64.2699,64.2334,64.2425,329559.0
2022-10-26 14:00:00,70.34,70.35,70.3,70.31,430091.0,64.2425,64.2516,64.206,64.2151,430091.0
2022-10-26 14:30:00,70.31,70.35,70.3,70.34,382349.0,64.2151,64.2516,64.206,64.2425,382349.0
2022-10-26 15:00:00,70.34,70.35,70.27,70.28,369937.0,64.2425,64.2516,64.1786,64.1877,369937.0
2022-10-26 15:30:00,70.28,70.35,70.28,70.34,731697.0,64.1877,64.2516,64.1877,64.2425,731697.0
2022-10-27 09:30:00,70.54,70.59,70.38,70.5,423720.0,64.4252,64.4708,64.279,64.3886,423720.0
2022-10-27 10:00:00,70.51,70.74,70.51,70.73,438427.0,64.3978,64.6078,64.3978,64.5987,438427.0
2022-10-27 10:30:00,70.73,70.8,70.67,70.78,572250.0,64.5987,64.6626,64.5439,64.6444,572250.0
2022-10-27 11:00:00,70.77,70.85,70.73,70.84,322070.0,64.6352,64.7083,64.5987,64.6992,322070.0
2022-10-27 11:30:00,70.84,70.86,70.74,70.78,407402.0,64.6992,64.7174,64.6078,64.6444,407402.0
2022-10-27 12:00:00,70.78,70.82,70.7,70.7,265154.0,64.6444,64.6809,64.5713,64.5713,265154.0
2022-10-27 12:30:00,70.71,70.73,70.67,70.7,262070.0,64.5804,64.5987,64.5439,64.5713,262070.0
2022-10-27 13:00:00,70.71,70.78,70.65,70.7,741204.0,64.5804,64.6444,64.5256,64.5713,741204.0
2022-10-27 13:30:00,70.72,70.72,70.66,70.68,200232.0,64.5896,64.5896,64.5348,64.553,200232.0
2022-10-27 14:00:00,70.67,70.71,70.64,70.65,346339.0,64.5439,64.5804,64.5165,64.5256,346339.0
2022-10-27 14:30:00,70.66,70.74,70.65,70.73,229819.0,64.5348,64.6078,64.5256,64.5987,229819.0
2022-10-27 15:00:00,70.72,70.74,70.65,70.67,429376.0,64.5896,64.6078,64.5256,64.5439,429376.0
2022-10-27 15:30:00,70.67,70.73,70.65,70.72,485787.0,64.5439,64.5987,64.5256,64.5896,485787.0
2022-10-28 09:30:00,70.4,70.66,70.38,70.6,681453.0,64.2973,64.5348,64.279,64.48,681453.0
2022-10-28 10:00:00,70.61,70.69,70.48,70.56,586752.0,64.4891,64.5622,64.3704,64.4434,586752.0
2022-10-28 10:30:00,70.56,70.65,70.52,70.63,293294.0,64.4434,64.5256,64.4069,64.5074,293294.0
2022-10-28 11:00:00,70.62,70.71,70.57,70.59,309797.0,64.4982,64.5804,64.4526,64.4708,309797.0
2022-10-28 11:30:00,70.58,70.62,70.52,70.54,214483.0,64.4617,64.4982,64.4069,64.4252,214483.0
2022-10-28 12:00:00,70.52,70.58,70.5,70.52,282088.0,64.4069,64.4617,64.3886,64.4069,282088.0
2022-10-28 12:30:00,70.53,70.57,70.53,70.55,160673.0,64.416,64.4526,64.416,64.4343,160673.0
2022-10-28 13:00:00,70.55,70.58,70.48,70.52,245018.0,64.4343,64.4617,64.3704,64.4069,245018.0
2022-10-28 13:30:00,70.52,70.55,70.5,70.53,241493.0,64.4069,64.4343,64.3886,64.416,241493.0
2022-10-28 14:00:00,70.53,70.54,70.5,70.5,422307.0,64.416,64.4252,64.3886,64.3886,422307.0
2022-10-28 14:30:00,70.5,70.52,70.44,70.51,359184.0,64.3886,64.4069,64.3338,64.3978,359184.0
2022-10-28 15:00:00,70.51,70.53,70.48,70.48,313138.0,64.3978,64.416,64.3704,64.3704,313138.0
2022-10-28 15:30:00,70.48,70.57,70.47,70.55,325242.0,64.3704,64.4526,64.3612,64.4343,325242.0
2022-10-31 09:30:00,70.36,70.39,70.28,70.31,411304.0,64.2608,64.2882,64.1877,64.2151,411304.0
2022-10-31 10:00:00,70.32,70.38,70.31,70.35,296354.0,64.2242,64.279,64.2151,64.2516,296354.0
2022-10-31 10:30:00,70.34,70.39,70.32,70.36,200554.0,64.2425,64.2882,64.2242,64.2608,200554.0
2022-10-31 11:00:00,70.36,70.39,70.34,70.37,332844.0,64.2608,64.2882,64.2425,64.2699,332844.0
2022-10-31 11:30:00,70.38,70.4,70.35,70.37,781503.0,64.279,64.2973,64.2516,64.2699,781503.0
2022-10-31 12:00:00,70.38,70.4,70.34,70.38,319598.0,64.279,64.2973,64.2425,64.279,319598.0
2022-10-31 12:30:00,70.38,70.39,70.36,70.39,236291.0,64.279,64.2882,64.2608,64.2882,236291.0
2022-10-31 13:00:00,70.38,70.38,70.34,70.36,320410.0,64.279,64.279,64.2425,64.2608,320410.0
2022-10-31 13:30:00,70.36,70.37,70.3,70.35,331710.0,64.2608,64.2699,64.206,64.2516,331710.0
2022-10-31 14:00:00,70.34,70.35,70.31,70.31,399423.0,64.2425,64.2516,64.2151,64.2151,399423.0
2022-10-31 14:30:00,70.31,70.32,70.17,70.2,276626.0,64.2151,64.2242,64.0872,64.1146,276626.0
2022-10-31 15:00:00,70.21,70.21,70.06,70.17,508254.0,64.1238,64.1238,63.9868,64.0872,508254.0
2022-10-31 15:30:00,70.17,70.32,70.13,70.32,1707312.0,64.0872,64.2242,64.0507,64.2242,1707312.0
2022-11-01 09:30:00,70.58,70.61,70.44,70.52,591860.0,64.6111,64.6386,64.483,64.5562,591860.0
2022-11-01 10:00:00,70.52,70.53,70.14,70.23,919244.0,64.5562,64.5653,64.2083,64.2907,919244.0
2022-11-01 10:30:00,70.23,70.36,70.12,70.16,381007.0,64.2907,64.4097,64.19,64.2266,381007.0
2022-11-01 11:00:00,70.16,70.22,70.1,70.19,654232.0,64.2266,64.2816,64.1717,64.2541,654232.0
2022-11-01 11:30:00,70.18,70.25,70.13,70.23,520187.0,64.2449,64.309,64.1992,64.2907,520187.0
2022-11-01 12:00:00,70.23,70.35,70.21,70.25,436449.0,64.2907,64.4006,64.2724,64.309,436449.0
2022-11-01 12:30:00,70.25,70.27,70.2,70.25,286504.0,64.309,64.3273,64.2633,64.309,286504.0
2022-11-01 13:00:00,70.25,70.28,70.2,70.21,255603.0,64.309,64.3365,64.2633,64.2724,255603.0
2022-11-01 13:30:00,70.22,70.23,70.18,70.23,655666.0,64.2816,64.2907,64.2449,64.2907,655666.0
2022-11-01 14:00:00,70.23,70.23,70.16,70.2,481113.0,64.2907,64.2907,64.2266,64.2633,481113.0
2022-11-01 14:30:00,70.19,70.28,70.19,70.27,410411.0,64.2541,64.3365,64.2541,64.3273,410411.0
2022-11-01 15:00:00,70.27,70.27,70.21,70.23,372868.0,64.3273,64.3273,64.2724,64.2907,372868.0
2022-11-01 15:30:00,70.24,70.28,70.23,70.25,580411.0,64.2999,64.3365,64.2907,64.309,580411.0
2022-11-02 09:30:00,70.35,70.35,70.26,70.31,415715.0,64.4006,64.4006,64.3182,64.3639,415715.0
2022-11-02 10:00:00,70.31,70.37,70.27,70.34,364211.0,64.3639,64.4189,64.3273,64.3914,364211.0
2022-11-02 10:30:00,70.35,70.42,70.32,70.41,529387.0,64.4006,64.4646,64.3731,64.4555,529387.0
2022-11-02 11:00:00,70.42,70.42,70.33,70.34,404127.0,64.4646,64.4646,64.3823,64.3914,404127.0
2022-11-02 11:30:00,70.35,70.37,70.31,70.33,209168.0,64.4006,64.4189,64.3639,64.3823,209168.0
2022-11-02 12:00:00,70.33,70.37,70.31,70.36,289739.0,64.3823,64.4189,64.3639,64.4097,289739.0
2022-11-02 12:30:00,70.36,70.41,70.35,70.38,632282.0,64.4097,64.4555,64.4006,64.428,632282.0
2022-11-02 13:00:00,70.39,70.4,70.37,70.38,777100.0,64.4372,64.4463,64.4189,64.428,777100.0
2022-11-02 13:30:00,70.39,70.48,70.37,70.47,956416.0,64.4372,64.5196,64.4189,64.5104,956416.0
2022-11-02 14:00:00,70.48,70.7,70.31,70.56,1118029.0,64.5196,64.721,64.3639,64.5928,1118029.0
2022-11-02 14:30:00,70.57,70.73,70.21,70.28,1594019.0,64.602,64.7484,64.2724,64.3365,1594019.0
2022-11-02 15:00:00,70.28,70.4,70.0,70.08,969541.0,64.3365,64.4463,64.0802,64.1534,969541.0
2022-11-02 15:30:00,70.08,70.19,70.03,70.14,1514185.0,64.1534,64.2541,64.1076,64.2083,1514185.0
2022-11-03 09:30:00,69.61,69.7,69.56,69.66,836411.0,63.7231,63.8055,63.6774,63.7689,836411.0
2022-11-03 10:00:00,69.67,69.82,69.65,69.81,752884.0,63.7781,63.9154,63.7598,63.9062,752884.0
2022-11-03 10:30:00,69.81,69.91,69.75,69.91,536504.0,63.9062,63.9978,63.8513,63.9978,536504.0
2022-11-03 11:00:00,69.92,69.92,69.83,69.83,400152.0,64.0069,64.0069,63.9245,63.9245,400152.0
2022-11-03 11:30:00,69.84,69.85,69.69,69.71,384606.0,63.9337,63.9429,63.7964,63.8147,384606.0
2022-11-03 12:00:00,69.71,69.81,69.69,69.78,415021.0,63.8147,63.9062,63.7964,63.8788,415021.0
2022-11-03 12:30:00,69.78,69.82,69.72,69.81,368041.0,63.8788,63.9154,63.8238,63.9062,368041.0
2022-11-03 13:00:00,69.81,69.87,69.8,69.84,373562.0,63.9062,63.9612,63.8971,63.9337,373562.0
2022-11-03 13:30:00,69.84,69.91,69.84,69.9,258890.0,63.9337,63.9978,63.9337,63.9886,258890.0
2022-11-03 14:00:00,69.91,69.94,69.88,69.94,395737.0,63.9978,64.0252,63.9703,64.0252,395737.0
2022-11-03 14:30:00,69.93,69.98,69.92,69.95,449263.0,64.0161,64.0619,64.0069,64.0344,449263.0
2022-11-03 15:00:00,69.96,69.96,69.89,69.91,422021.0,64.0435,64.0435,63.9795,63.9978,422021.0
2022-11-03 15:30:00,69.91,69.92,69.86,69.88,456476.0,63.9978,64.0069,63.952,63.9703,456476.0
2022-11-04 09:30:00,69.93,69.95,69.74,69.85,512917.0,64.0161,64.0344,63.8422,63.9429,512917.0
2022-11-04 10:00:00,69.86,70.05,69.83,70.03,829506.0,63.952,64.1259,63.9245,64.1076,829506.0
2022-11-04 10:30:00,70.03,70.1,69.97,70.0,1048048.0,64.1076,64.1717,64.0527,64.0802,1048048.0
2022-11-04 11:00:00,70.01,70.03,69.84,69.84,577570.0,64.0893,64.1076,63.9337,63.9337,577570.0
2022-11-04 11:30:00,69.84,69.89,69.81,69.81,452066.0,63.9337,63.9795,63.9062,63.9062,452066.0
2022-11-04 12:00:00,69.81,69.89,69.77,69.89,500386.0,63.9062,63.9795,63.8696,63.9795,500386.0
2022-11-04 12:30:00,69.89,69.89,69.79,69.84,240075.0,63.9795,63.9795,63.8879,63.9337,240075.0
2022-11-04 13:00:00,69.83,69.87,69.8,69.86,336298.0,63.9245,63.9612,63.8971,63.952,336298.0
2022-11-04 13:30:00,69.86,69.87,69.83,69.86,311015.0,63.952,63.9612,63.9245,63.952,311015.0
2022-11-04 14:00:00,69.86,69.87,69.83,69.85,695405.0,63.952,63.9612,63.9245,63.9429,695405.0
2022-11-04 14:30:00,69.86,69.94,69.85,69.92,405201.0,63.952,64.0252,63.9429,64.0069,405201.0
2022-11-04 15:00:00,69.91,69.93,69.89,69.91,926663.0,63.9978,64.0161,63.9795,63.9978,926663.0
2022-11-04 15:30:00,69.91,69.95,69.89,69.9,1512185.0,63.9978,64.0344,63.9795,63.9886,1512185.0
2022-11-07 09:30:00,69.91,69.93,69.69,69.71,485635.0,63.9978,64.0161,63.7964,63.8147,485635.0
2022-11-07 10:00:00,69.72,69.8,69.71,69.72,272177.0,63.8238,63.8971,63.8147,63.8238,272177.0
2022-11-07 10:30:00,69.73,69.78,69.69,69.78,526102.0,63.833,63.8788,63.7964,63.8788,526102.0
2022-11-07 11:00:00,69.78,69.81,69.74,69.75,326779.0,63.8788,63.9062,63.8422,63.8513,326779.0
2022-11-07 11:30:00,69.74,69.75,69.64,69.67,270195.0,63.8422,63.8513,63.7506,63.7781,270195.0
2022-11-07 12:00:00,69.67,69.71,69.65,69.67,327745.0,63.7781,63.8147,63.7598,63.7781,327745.0
2022-11-07 12:30:00,69.67,69.74,69.67,69.72,422697.0,63.7781,63.8422,63.7781,63.8238,422697.0
2022-11-07 13:00:00,69.72,69.78,69.71,69.75,132498.0,63.8238,63.8788,63.8147,63.8513,132498.0
2022-11-07 13:30:00,69.75,69.76,69.74,69.75,265011.0,63.8513,63.8605,63.8422,63.8513,265011.0
2022-11-07 14:00:00,69.74,69.75,69.71,69.75,643839.0,63.8422,63.8513,63.8147,63.8513,643839.0
2022-11-07 14:30:00,69.75,69.75,69.69,69.7,735369.0,63.8513,63.8513,63.7964,63.8055,735369.0
2022-11-07 15:00:00,69.69,69.71,69.66,69.69,518851.0,63.7964,63.8147,63.7689,63.7964,518851.0
2022-11-07 15:30:00,69.69,69.71,69.63,69.63,742546.0,63.7964,63.8147,63.7415,63.7415,742546.0
2022-11-08 09:30:00,69.8,69.91,69.78,69.87,1086818.0,63.8971,63.9978,63.8788,63.9612,1086818.0
2022-11-08 10:00:00,69.87,69.96,69.86,69.91,571275.0,63.9612,64.0435,63.952,63.9978,571275.0
2022-11-08 10:30:00,69.91,70.02,69.9,69.98,374473.0,63.9978,64.0985,63.9886,64.0619,374473.0
2022-11-08 11:00:00,69.98,69.99,69.91,69.98,226471.0,64.0619,64.071,63.9978,64.0619,226471.0
2022-11-08 11:30:00,69.98,70.02,69.97,70.0,266466.0,64.0619,64.0985,64.0527,64.0802,266466.0
2022-11-08 12:00:00,70.0,70.01,69.94,69.98,365168.0,64.0802,64.0893,64.0252,64.0619,365168.0
2022-11-08 12:30:00,69.99,70.0,69.97,70.0,228942.0,64.071,64.0802,64.0527,64.0802,228942.0
2022-11-08 13:00:00,69.99,70.07,69.94,69.95,412593.0,64.071,64.1442,64.0252,64.0344,412593.0
2022-11-08 13:30:00,69.95,70.01,69.93,69.98,325637.0,64.0344,64.0893,64.0161,64.0619,325637.0
2022-11-08 14:00:00,69.98,69.99,69.94,69.95,328049.0,64.0619,64.071,64.0252,64.0344,328049.0
2022-11-08 14:30:00,69.96,70.02,69.94,69.98,968034.0,64.0435,64.0985,64.0252,64.0619,968034.0
2022-11-08 15:00:00,69.98,70.03,69.97,69.99,602792.0,64.0619,64.1076,64.0527,64.071,602792.0
2022-11-08 15:30:00,70.0,70.0,69.93,69.94,394451.0,64.0802,64.0802,64.0161,64.0252,394451.0
2022-11-09 09:30:00,69.86,69.9,69.79,69.9,1088355.0,63.952,63.9886,63.8879,63.9886,1088355.0
2022-11-09 10:00:00,69.89,70.07,69.89,70.04,559391.0,63.9795,64.1442,63.9795,64.1168,559391.0
2022-11-09 10:30:00,70.04,70.1,69.94,70.09,323647.0,64.1168,64.1717,64.0252,64.1626,323647.0
2022-11-09 11:00:00,70.09,70.14,70.05,70.11,305172.0,64.1626,64.2083,64.1259,64.1809,305172.0
2022-11-09 11:30:00,70.1,70.11,70.03,70.04,305719.0,64.1717,64.1809,64.1076,64.1168,305719.0
2022-11-09 12:00:00,70.03,70.06,70.02,70.05,324233.0,64.1076,64.1351,64.0985,64.1259,324233.0
2022-11-09 12:30:00,70.05,70.07,70.01,70.06,262369.0,64.1259,64.1442,64.0893,64.1351,262369.0
2022-11-09 13:00:00,70.06,70.07,69.86,69.91,763575.0,64.1351,64.1442,63.952,63.9978,763575.0
2022-11-09 13:30:00,69.9,69.94,69.87,69.92,285740.0,63.9886,64.0252,63.9612,64.0069,285740.0
2022-11-09 14:00:00,69.92,69.94,69.88,69.91,544314.0,64.0069,64.0252,63.9703,63.9978,544314.0
2022-11-09 14:30:00,69.92,69.94,69.84,69.94,542263.0,64.0069,64.0252,63.9337,64.0252,542263.0
2022-11-09 15:00:00,69.94,69.97,69.91,69.96,1042792.0,64.0252,64.0527,63.9978,64.0435,1042792.0
2022-11-09 15:30:00,69.95,70.04,69.94,70.03,559806.0,64.0344,64.1168,64.0252,64.1076,559806.0
2022-11-10 09:30:00,70.9,71.23,70.89,71.22,772177.0,64.9041,65.2061,64.8949,65.197,772177.0
2022-11-10 10:00:00,71.24,71.45,71.24,71.44,631331.0,65.2153,65.4075,65.2153,65.3984,631331.0
2022-11-10 10:30:00,71.44,71.46,71.3,71.44,658323.0,65.3984,65.4167,65.2702,65.3984,658323.0
2022-11-10 11:00:00,71.45,71.45,71.34,71.38,1079024.0,65.4075,65.4075,65.3068,65.3435,1079024.0
2022-11-10 11:30:00,71.38,71.42,71.33,71.38,423955.0,65.3435,65.3801,65.2977,65.3435,423955.0
2022-11-10 12:00:00,71.38,71.38,71.31,71.34,350954.0,65.3435,65.3435,65.2794,65.3068,350954.0
2022-11-10 12:30:00,71.34,71.34,71.2,71.22,342715.0,65.3068,65.3068,65.1787,65.197,342715.0
2022-11-10 13:00:00,71.23,71.43,71.22,71.3,551797.0,65.2061,65.3892,65.197,65.2702,551797.0
2022-11-10 13:30:00,71.3,71.37,71.28,71.34,267018.0,65.2702,65.3343,65.2519,65.3068,267018.0
2022-11-10 14:00:00,71.34,71.39,71.31,71.39,213426.0,65.3068,65.3526,65.2794,65.3526,213426.0
2022-11-10 14:30:00,71.39,71.44,71.37,71.43,364421.0,65.3526,65.3984,65.3343,65.3892,364421.0
2022-11-10 15:00:00,71.43,71.47,71.41,71.47,393330.0,65.3892,65.4258,65.3709,65.4258,393330.0
2022-11-10 15:30:00,71.47,71.49,71.42,71.47,408957.0,65.4258,65.4442,65.3801,65.4258,408957.0
2022-11-11 09:30:00,71.33,71.36,71.27,71.33,432810.0,65.2977,65.3252,65.2428,65.2977,432810.0
2022-11-11 10:00:00,71.32,71.4,71.25,71.36,418631.0,65.2885,65.3618,65.2245,65.3252,418631.0
2022-11-11 10:30:00,71.36,71.41,71.33,71.39,244447.0,65.3252,65.3709,65.2977,65.3526,244447.0
2022-11-11 11:00:00,71.38,71.43,71.34,71.36,209674.0,65.3435,65.3892,65.3068,65.3252,209674.0
2022-11-11 11:30:00,71.36,71.4,71.35,71.39,230902.0,65.3252,65.3618,65.316,65.3526,230902.0
2022-11-11 12:00:00,71.39,71.46,71.38,71.43,328625.0,65.3526,65.4167,65.3435,65.3892,328625.0
2022-11-11 12:30:00,71.44,71.51,71.43,71.5,213627.0,65.3984,65.4625,65.3892,65.4533,213627.0
2022-11-11 13:00:00,71.5,71.53,71.49,71.51,205528.0,65.4533,65.4808,65.4442,65.4625,205528.0
2022-11-11 13:30:00,71.51,71.52,71.49,71.51,171529.0,65.4625,65.4716,65.4442,65.4625,171529.0
2022-11-11 14:00:00,71.51,71.51,71.47,71.5,397592.0,65.4625,65.4625,65.4258,65.4533,397592.0
2022-11-11 14:30:00,71.49,71.51,71.47,71.47,286309.0,65.4442,65.4625,65.4258,65.4258,286309.0
2022-11-11 15:00:00,71.48,71.48,71.44,71.48,330005.0,65.435,65.435,65.3984,65.435,330005.0
2022-11-11 15:30:00,71.47,71.49,71.44,71.48,606797.0,65.4258,65.4442,65.3984,65.435,606797.0
2022-11-14 09:30:00,71.29,71.39,71.29,71.33,396774.0,65.2611,65.3526,65.2611,65.2977,396774.0
2022-11-14 10:00:00,71.33,71.36,71.27,71.28,315536.0,65.2977,65.3252,65.2428,65.2519,315536.0
2022-11-14 10:30:00,71.28,71.31,71.22,71.3,353743.0,65.2519,65.2794,65.197,65.2702,353743.0
2022-11-14 11:00:00,71.31,71.32,71.22,71.23,440487.0,65.2794,65.2885,65.197,65.2061,440487.0
2022-11-14 11:30:00,71.23,71.33,71.2,71.3,433890.0,65.2061,65.2977,65.1787,65.2702,433890.0
2022-11-14 12:00:00,71.3,71.34,71.28,71.29,213482.0,65.2702,65.3068,65.2519,65.2611,213482.0
2022-11-14 12:30:00,71.3,71.31,71.26,71.29,157092.0,65.2702,65.2794,65.2336,65.2611,157092.0
2022-11-14 13:00:00,71.28,71.34,71.28,71.31,252771.0,65.2519,65.3068,65.2519,65.2794,252771.0
2022-11-14 13:30:00,71.31,71.34,71.28,71.33,418685.0,65.2794,65.3068,65.2519,65.2977,418685.0
2022-11-14 14:00:00,71.33,71.34,71.27,71.28,790810.0,65.2977,65.3068,65.2428,65.2519,790810.0
2022-11-14 14:30:00,71.28,71.33,71.27,71.31,327506.0,65.2519,65.2977,65.2428,65.2794,327506.0
2022-11-14 15:00:00,71.31,71.33,71.26,71.28,664325.0,65.2794,65.2977,65.2336,65.2519,664325.0
2022-11-14 15:30:00,71.28,71.3,71.25,71.27,1596183.0,65.2519,65.2702,65.2245,65.2428,1596183.0
2022-11-15 09:30:00,71.66,71.7,71.6,71.7,1169826.0,65.5998,65.6364,65.5449,65.6364,1169826.0
2022-11-15 10:00:00,71.7,71.77,71.67,71.75,338820.0,65.6364,65.7005,65.6089,65.6822,338820.0
2022-11-15 10:30:00,71.74,71.76,71.65,71.71,202387.0,65.673,65.6913,65.5906,65.6456,202387.0
2022-11-15 11:00:00,71.7,71.76,71.68,71.72,390006.0,65.6364,65.6913,65.6181,65.6547,390006.0
2022-11-15 11:30:00,71.72,71.74,71.65,71.67,249246.0,65.6547,65.673,65.5906,65.6089,249246.0
2022-11-15 12:00:00,71.68,71.68,71.61,71.65,803954.0,65.6181,65.6181,65.554,65.5906,803954.0
2022-11-15 12:30:00,71.64,71.66,71.6,71.62,711501.0,65.5815,65.5998,65.5449,65.5632,711501.0
2022-11-15 13:00:00,71.62,71.74,71.53,71.7,490605.0,65.5632,65.673,65.4808,65.6364,490605.0
2022-11-15 13:30:00,71.7,71.77,71.63,71.7,889423.0,65.6364,65.7005,65.5723,65.6364,889423.0
2022-11-15 14:00:00,71.7,71.76,71.62,71.66,1509968.0,65.6364,65.6913,65.5632,65.5998,1509968.0
2022-11-15 14:30:00,71.66,71.71,71.64,71.7,459597.0,65.5998,65.6456,65.5815,65.6364,459597.0
2022-11-15 15:00:00,71.7,71.74,71.68,71.7,494180.0,65.6364,65.673,65.6181,65.6364,494180.0
2022-11-15 15:30:00,71.7,71.77,71.69,71.77,793982.0,65.6364,65.7005,65.6272,65.7005,793982.0
2022-11-16 09:30:00,71.98,72.05,71.93,71.98,879104.0,65.8927,65.9568,65.8469,65.8927,879104.0
2022-11-16 10:00:00,71.98,72.03,71.93,71.96,550954.0,65.8927,65.9385,65.8469,65.8744,550954.0
2022-11-16 10:30:00,71.95,71.98,71.9,71.94,332527.0,65.8653,65.8927,65.8195,65.8561,332527.0
2022-11-16 11:00:00,71.94,72.02,71.93,71.98,489432.0,65.8561,65.9293,65.8469,65.8927,489432.0
2022-11-16 11:30:00,71.98,72.0,71.96,71.99,379988.0,65.8927,65.911,65.8744,65.9019,379988.0
2022-11-16 12:00:00,71.99,72.03,71.98,71.99,500785.0,65.9019,65.9385,65.8927,65.9019,500785.0
2022-11-16 12:30:00,71.99,72.07,71.94,72.03,411423.0,65.9019,65.9751,65.8561,65.9385,411423.0
2022-11-16 13:00:00,72.02,72.14,72.0,72.04,813974.0,65.9293,66.0392,65.911,65.9476,813974.0
2022-11-16 13:30:00,72.03,72.05,72.01,72.03,371331.0,65.9385,65.9568,65.9202,65.9385,371331.0
2022-11-16 14:00:00,72.03,72.12,72.02,72.12,231857.0,65.9385,66.0209,65.9293,66.0209,231857.0
2022-11-16 14:30:00,72.12,72.13,72.06,72.12,421451.0,66.0209,66.03,65.966,66.0209,421451.0
2022-11-16 15:00:00,72.12,72.19,72.09,72.19,675213.0,66.0209,66.085,65.9934,66.085,675213.0
2022-11-16 15:30:00,72.19,72.23,72.13,72.18,1211593.0,66.085,66.1216,66.03,66.0758,1211593.0
2022-11-17 09:30:00,71.8,71.83,71.68,71.7,416132.0,65.7279,65.7554,65.6181,65.6364,416132.0
2022-11-17 10:00:00,71.7,71.81,71.66,71.81,457275.0,65.6364,65.7371,65.5998,65.7371,457275.0
2022-11-17 10:30:00,71.81,71.81,71.69,71.75,491151.0,65.7371,65.7371,65.6272,65.6822,491151.0
2022-11-17 11:00:00,71.74,71.8,71.71,71.78,334247.0,65.673,65.7279,65.6456,65.7096,334247.0
2022-11-17 11:30:00,71.78,71.83,71.74,71.82,381493.0,65.7096,65.7554,65.673,65.7462,381493.0
2022-11-17 12:00:00,71.83,71.87,71.79,71.81,298856.0,65.7554,65.792,65.7188,65.7371,298856.0
2022-11-17 12:30:00,71.81,71.84,71.78,71.8,377476.0,65.7371,65.7646,65.7096,65.7279,377476.0
2022-11-17 13:00:00,71.81,71.83,71.79,71.81,1133192.0,65.7371,65.7554,65.7188,65.7371,1133192.0
2022-11-17 13:30:00,71.81,71.9,71.81,71.81,264314.0,65.7371,65.8195,65.7371,65.7371,264314.0
2022-11-17 14:00:00,71.81,71.85,71.78,71.8,464359.0,65.7371,65.7737,65.7096,65.7279,464359.0
2022-11-17 14:30:00,71.8,71.88,71.79,71.86,310506.0,65.7279,65.8012,65.7188,65.7829,310506.0
2022-11-17 15:00:00,71.86,71.89,71.84,71.86,423153.0,65.7829,65.8103,65.7646,65.7829,423153.0
2022-11-17 15:30:00,71.86,71.9,71.85,71.87,461784.0,65.7829,65.8195,65.7737,65.792,461784.0
2022-11-18 09:30:00,71.93,72.04,71.87,71.92,622041.0,65.8469,65.9476,65.792,65.8378,622041.0
2022-11-18 10:00:00,71.92,71.95,71.87,71.9,490084.0,65.8378,65.8653,65.792,65.8195,490084.0
2022-11-18 10:30:00,71.9,71.94,71.85,71.92,1081278.0,65.8195,65.8561,65.7737,65.8378,1081278.0
2022-11-18 11:00:00,71.92,71.94,71.83,71.83,263787.0,65.8378,65.8561,65.7554,65.7554,263787.0
2022-11-18 11:30:00,71.84,71.85,71.75,71.82,193086.0,65.7646,65.7737,65.6822,65.7462,193086.0
2022-11-18 12:00:00,71.81,71.83,71.73,71.77,129989.0,65.7371,65.7554,65.6639,65.7005,129989.0
2022-11-18 12:30:00,71.77,71.79,71.74,71.78,169293.0,65.7005,65.7188,65.673,65.7096,169293.0
2022-11-18 13:00:00,71.78,71.81,71.76,71.8,175705.0,65.7096,65.7371,65.6913,65.7279,175705.0
2022-11-18 13:30:00,71.8,71.8,71.75,71.76,545916.0,65.7279,65.7279,65.6822,65.6913,545916.0
2022-11-18 14:00:00,71.77,71.81,71.76,71.78,383037.0,65.7005,65.7371,65.6913,65.7096,383037.0
2022-11-18 14:30:00,71.78,71.81,71.77,71.8,717026.0,65.7096,65.7371,65.7005,65.7279,717026.0
2022-11-18 15:00:00,71.79,71.8,71.77,71.8,456169.0,65.7188,65.7279,65.7005,65.7279,456169.0
2022-11-18 15:30:00,71.8,71.8,71.75,71.75,771797.0,65.7279,65.7279,65.6822,65.6822,771797.0
2022-11-21 09:30:00,71.99,72.04,71.93,71.96,369695.0,65.9019,65.9476,65.8469,65.8744,369695.0
2022-11-21 10:00:00,71.95,71.96,71.83,71.89,388828.0,65.8653,65.8744,65.7554,65.8103,388828.0
2022-11-21 10:30:00,71.89,71.97,71.88,71.92,564528.0,65.8103,65.8836,65.8012,65.8378,564528.0
2022-11-21 11:00:00,71.92,71.94,71.88,71.92,363579.0,65.8378,65.8561,65.8012,65.8378,363579.0
2022-11-21 11:30:00,71.93,71.96,71.82,71.84,472462.0,65.8469,65.8744,65.7462,65.7646,472462.0
2022-11-21 12:00:00,71.83,71.84,71.75,71.78,475905.0,65.7554,65.7646,65.6822,65.7096,475905.0
2022-11-21 12:30:00,71.78,71.84,71.77,71.8,241596.0,65.7096,65.7646,65.7005,65.7279,241596.0
2022-11-21 13:00:00,71.8,71.82,71.75,71.78,414754.0,65.7279,65.7462,65.6822,65.7096,414754.0
2022-11-21 13:30:00,71.78,71.81,71.75,71.78,280858.0,65.7096,65.7371,65.6822,65.7096,280858.0
2022-11-21 14:00:00,71.78,71.83,71.78,71.79,698263.0,65.7096,65.7554,65.7096,65.7188,698263.0
2022-11-21 14:30:00,71.79,71.83,71.78,71.78,911784.0,65.7188,65.7554,65.7096,65.7096,911784.0
2022-11-21 15:00:00,71.78,71.78,71.73,71.75,794761.0,65.7096,65.7096,65.6639,65.6822,794761.0
2022-11-21 15:30:00,71.75,71.78,71.72,71.76,566220.0,65.6822,65.7096,65.6547,65.6913,566220.0
2022-11-22 09:30:00,71.94,72.02,71.93,71.97,359193.0,65.8561,65.9293,65.8469,65.8836,359193.0
2022-11-22 10:00:00,71.97,72.01,71.94,72.01,470278.0,65.8836,65.9202,65.8561,65.9202,470278.0
2022-11-22 10:30:00,72.01,72.04,71.93,72.02,497213.0,65.9202,65.9476,65.8469,65.9293,497213.0
2022-11-22 11:00:00,72.01,72.05,72.0,72.05,729473.0,65.9202,65.9568,65.911,65.9568,729473.0
2022-11-22 11:30:00,72.05,72.08,72.04,72.07,290951.0,65.9568,65.9843,65.9476,65.9751,290951.0
2022-11-22 12:00:00,72.07,72.15,72.06,72.09,1363107.0,65.9751,66.0483,65.966,65.9934,1363107.0
2022-11-22 12:30:00,72.09,72.14,72.08,72.12,260705.0,65.9934,66.0392,65.9843,66.0209,260705.0
2022-11-22 13:00:00,72.13,72.14,72.06,72.1,1176449.0,66.03,66.0392,65.966,66.0026,1176449.0
2022-11-22 13:30:00,72.09,72.14,72.09,72.13,331034.0,65.9934,66.0392,65.9934,66.03,331034.0
2022-11-22 14:00:00,72.14,72.19,72.12,72.17,1424771.0,66.0392,66.085,66.0209,66.0666,1424771.0
2022-11-22 14:30:00,72.17,72.18,72.13,72.15,513750.0,66.0666,66.0758,66.03,66.0483,513750.0
2022-11-22 15:00:00,72.15,72.15,72.12,72.14,547800.0,66.0483,66.0483,66.0209,66.0392,547800.0
2022-11-22 15:30:00,72.14,72.14,72.11,72.13,1315850.0,66.0392,66.0392,66.0117,66.03,1315850.0
2022-11-23 09:30:00,72.23,72.49,72.23,72.34,713493.0,66.1216,66.3596,66.1216,66.2223,713493.0
2022-11-23 10:00:00,72.39,72.52,72.32,72.43,465679.0,66.268,66.3871,66.204,66.3047,465679.0
2022-11-23 10:30:00,72.44,72.48,72.38,72.42,250078.0,66.3138,66.3504,66.2589,66.2955,250078.0
2022-11-23 11:00:00,72.41,72.44,72.36,72.42,200455.0,66.2864,66.3138,66.2406,66.2955,200455.0
2022-11-23 11:30:00,72.43,72.44,72.35,72.35,276226.0,66.3047,66.3138,66.2314,66.2314,276226.0
2022-11-23 12:00:00,72.36,72.38,72.32,72.36,173690.0,66.2406,66.2589,66.204,66.2406,173690.0
2022-11-23 12:30:00,72.36,72.39,72.34,72.35,275548.0,66.2406,66.268,66.2223,66.2314,275548.0
2022-11-23 13:00:00,72.35,72.37,72.33,72.34,377452.0,66.2314,66.2497,66.2131,66.2223,377452.0
2022-11-23 13:30:00,72.35,72.38,72.3,72.33,261304.0,66.2314,66.2589,66.1857,66.2131,261304.0
2022-11-23 14:00:00,72.32,72.51,72.31,72.48,262330.0,66.204,66.3779,66.1948,66.3504,262330.0
2022-11-23 14:30:00,72.48,72.52,72.42,72.49,310866.0,66.3504,66.3871,66.2955,66.3596,310866.0
2022-11-23 15:00:00,72.49,72.51,72.46,72.51,436461.0,66.3596,66.3779,66.3321,66.3779,436461.0
2022-11-23 15:30:00,72.51,72.55,72.5,72.55,640913.0,66.3779,66.4145,66.3687,66.4145,640913.0
2022-11-25 09:30:00,72.4,72.51,72.4,72.45,284998.0,66.2772,66.3779,66.2772,66.323,284998.0
2022-11-25 10:00:00,72.45,72.48,72.43,72.48,229144.0,66.323,66.3504,66.3047,66.3504,229144.0
2022-11-25 10:30:00,72.48,72.49,72.44,72.47,347897.0,66.3504,66.3596,66.3138,66.3413,347897.0
2022-11-25 11:00:00,72.46,72.54,72.45,72.49,240866.0,66.3321,66.4054,66.323,66.3596,240866.0
2022-11-25 11:30:00,72.49,72.52,72.47,72.51,181004.0,66.3596,66.3871,66.3413,66.3779,181004.0
2022-11-25 12:00:00,72.5,72.53,72.49,72.53,365039.0,66.3687,66.3962,66.3596,66.3962,365039.0
2022-11-25 12:30:00,72.53,72.56,72.51,72.55,230944.0,66.3962,66.4237,66.3779,66.4145,230944.0
2022-11-28 09:30:00,72.61,72.67,72.57,72.6,433971.0,66.4694,66.5244,66.4328,66.4603,433971.0
2022-11-28 10:00:00,72.61,72.64,72.58,72.62,468817.0,66.4694,66.4969,66.442,66.4786,468817.0
2022-11-28 10:30:00,72.62,72.62,72.54,72.57,462101.0,66.4786,66.4786,66.4054,66.4328,462101.0
2022-11-28 11:00:00,72.58,72.6,72.51,72.51,295132.0,66.442,66.4603,66.3779,66.3779,295132.0
2022-11-28 11:30:00,72.51,72.57,72.48,72.55,842663.0,66.3779,66.4328,66.3504,66.4145,842663.0
2022-11-28 12:00:00,72.55,72.56,72.46,72.51,512772.0,66.4145,66.4237,66.3321,66.3779,512772.0
2022-11-28 12:30:00,72.51,72.53,72.46,72.47,255817.0,66.3779,66.3962,66.3321,66.3413,255817.0
2022-11-28 13:00:00,72.46,72.47,72.39,72.44,275946.0,66.3321,66.3413,66.268,66.3138,275946.0
2022-11-28 13:30:00,72.44,72.47,72.39,72.42,380071.0,66.3138,66.3413,66.268,66.2955,380071.0
2022-11-28 14:00:00,72.42,72.46,72.42,72.45,231649.0,66.2955,66.3321,66.2955,66.323,231649.0
2022-11-28 14:30:00,72.45,72.46,72.39,72.43,325263.0,66.323,66.3321,66.268,66.3047,325263.0
2022-11-28 15:00:00,72.43,72.45,72.41,72.45,388379.0,66.3047,66.323,66.2864,66.323,388379.0
2022-11-28 15:30:00,72.45,72.5,72.44,72.44,743054.0,66.323,66.3687,66.3138,66.3138,743054.0
2022-11-29 09:30:00,72.2,72.26,72.16,72.23,390587.0,66.0941,66.149,66.0575,66.1216,390587.0
2022-11-29 10:00:00,72.23,72.34,72.22,72.33,334242.0,66.1216,66.2223,66.1124,66.2131,334242.0
2022-11-29 10:30:00,72.34,72.36,72.29,72.35,364269.0,66.2223,66.2406,66.1765,66.2314,364269.0
2022-11-29 11:00:00,72.35,72.38,72.32,72.34,204363.0,66.2314,66.2589,66.204,66.2223,204363.0
2022-11-29 11:30:00,72.34,72.37,72.3,72.34,681523.0,66.2223,66.2497,66.1857,66.2223,681523.0
2022-11-29 12:00:00,72.34,72.35,72.28,72.31,338284.0,66.2223,66.2314,66.1673,66.1948,338284.0
2022-11-29 12:30:00,72.31,72.32,72.28,72.3,298251.0,66.1948,66.204,66.1673,66.1857,298251.0
2022-11-29 13:00:00,72.3,72.33,72.26,72.28,248377.0,66.1857,66.2131,66.149,66.1673,248377.0
2022-11-29 13:30:00,72.27,72.3,72.25,72.28,298571.0,66.1582,66.1857,66.1399,66.1673,298571.0
2022-11-29 14:00:00,72.27,72.28,72.22,72.23,494068.0,66.1582,66.1673,66.1124,66.1216,494068.0
2022-11-29 14:30:00,72.22,72.26,72.18,72.25,698197.0,66.1124,66.149,66.0758,66.1399,698197.0
2022-11-29 15:00:00,72.25,72.26,72.2,72.22,469467.0,66.1399,66.149,66.0941,66.1124,469467.0
2022-11-29 15:30:00,72.23,72.25,72.18,72.2,417006.0,66.1216,66.1399,66.0758,66.0941,417006.0
2022-11-30 09:30:00,72.15,72.19,72.06,72.19,452286.0,66.0483,66.085,65.966,66.085,452286.0
2022-11-30 10:00:00,72.18,72.18,72.01,72.04,408444.0,66.0758,66.0758,65.9202,65.9476,408444.0
2022-11-30 10:30:00,72.04,72.15,72.02,72.14,297824.0,65.9476,66.0483,65.9293,66.0392,297824.0
2022-11-30 11:00:00,72.14,72.15,72.03,72.06,296496.0,66.0392,66.0483,65.9385,65.966,296496.0
2022-11-30 11:30:00,72.06,72.15,72.06,72.12,368003.0,65.966,66.0483,65.966,66.0209,368003.0
2022-11-30 12:00:00,72.12,72.14,72.09,72.13,161946.0,66.0209,66.0392,65.9934,66.03,161946.0
2022-11-30 12:30:00,72.13,72.13,72.09,72.11,179138.0,66.03,66.03,65.9934,66.0117,179138.0
2022-11-30 13:00:00,72.11,72.14,72.06,72.06,225593.0,66.0117,66.0392,65.966,65.966,225593.0
2022-11-30 13:30:00,72.06,72.44,72.06,72.41,467907.0,65.966,66.3138,65.966,66.2864,467907.0
2022-11-30 14:00:00,72.4,72.51,72.4,72.45,355838.0,66.2772,66.3779,66.2772,66.323,355838.0
2022-11-30 14:30:00,72.45,72.56,72.43,72.53,758254.0,66.323,66.4237,66.3047,66.3962,758254.0
2022-11-30 15:00:00,72.54,72.6,72.51,72.59,592777.0,66.4054,66.4603,66.3779,66.4511,592777.0
2022-11-30 15:30:00,72.59,72.77,72.56,72.76,554355.0,66.4511,66.6159,66.4237,66.6068,554355.0
2022-12-01 09:30:00,72.73,72.79,72.66,72.77,390206.0,66.729,66.7841,66.6648,66.7657,390206.0
2022-12-01 10:00:00,72.79,72.87,72.67,72.72,653038.0,66.7841,66.8575,66.674,66.7198,653038.0
2022-12-01 10:30:00,72.72,72.77,72.66,72.77,335989.0,66.7198,66.7657,66.6648,66.7657,335989.0
2022-12-01 11:00:00,72.78,72.82,72.76,72.81,275587.0,66.7749,66.8116,66.7565,66.8024,275587.0
2022-12-01 11:30:00,72.82,72.94,72.8,72.93,451967.0,66.8116,66.9217,66.7932,66.9125,451967.0
2022-12-01 12:00:00,72.93,72.96,72.87,72.95,582274.0,66.9125,66.94,66.8575,66.9309,582274.0
2022-12-01 12:30:00,72.95,73.02,72.83,73.01,690474.0,66.9309,66.9951,66.8208,66.9859,690474.0
2022-12-01 13:00:00,73.01,73.03,72.95,72.98,419994.0,66.9859,67.0043,66.9309,66.9584,419994.0
2022-12-01 13:30:00,72.98,73.0,72.93,72.97,259134.0,66.9584,66.9767,66.9125,66.9492,259134.0
2022-12-01 14:00:00,72.97,73.08,72.96,73.06,352042.0,66.9492,67.0501,66.94,67.0318,352042.0
2022-12-01 14:30:00,73.06,73.12,73.05,73.11,460766.0,67.0318,67.0868,67.0226,67.0777,460766.0
2022-12-01 15:00:00,73.11,73.12,73.0,73.06,1681681.0,67.0777,67.0868,66.9767,67.0318,1681681.0
2022-12-01 15:30:00,73.06,73.2,73.06,73.19,587198.0,67.0318,67.1602,67.0318,67.1511,587198.0
2022-12-02 09:30:00,72.95,72.98,72.79,72.81,657854.0,66.9309,66.9584,66.7841,66.8024,657854.0
2022-12-02 10:00:00,72.82,72.93,72.82,72.86,642401.0,66.8116,66.9125,66.8116,66.8483,642401.0
2022-12-02 10:30:00,72.86,72.94,72.82,72.88,320894.0,66.8483,66.9217,66.8116,66.8666,320894.0
2022-12-02 11:00:00,72.88,72.99,72.84,72.98,598723.0,66.8666,66.9676,66.8299,66.9584,598723.0
2022-12-02 11:30:00,72.98,73.1,72.96,73.06,257348.0,66.9584,67.0685,66.94,67.0318,257348.0
2022-12-02 12:00:00,73.06,73.13,73.04,73.1,549114.0,67.0318,67.096,67.0134,67.0685,549114.0
2022-12-02 12:30:00,73.11,73.16,73.09,73.13,280041.0,67.0777,67.1235,67.0593,67.096,280041.0
2022-12-02 13:00:00,73.14,73.19,73.12,73.18,419346.0,67.1052,67.1511,67.0868,67.1419,419346.0
2022-12-02 13:30:00,73.18,73.27,73.16,73.26,467643.0,67.1419,67.2245,67.1235,67.2153,467643.0
2022-12-02 14:00:00,73.26,73.35,73.25,73.34,500762.0,67.2153,67.2979,67.2061,67.2887,500762.0
2022-12-02 14:30:00,73.34,73.4,73.31,73.4,392593.0,67.2887,67.3437,67.2612,67.3437,392593.0
2022-12-02 15:00:00,73.4,73.43,73.33,73.36,451418.0,67.3437,67.3713,67.2795,67.307,451418.0
2022-12-02 15:30:00,73.36,73.51,73.35,73.51,418482.0,67.307,67.4447,67.2979,67.4447,418482.0
2022-12-05 09:30:00,73.16,73.17,73.05,73.11,627857.0,67.1235,67.1327,67.0226,67.0777,627857.0
2022-12-05 10:00:00,73.12,73.12,72.88,72.92,842635.0,67.0868,67.0868,66.8666,66.9033,842635.0
2022-12-05 10:30:00,72.91,73.05,72.87,73.05,382405.0,66.8942,67.0226,66.8575,67.0226,382405.0
2022-12-05 11:00:00,73.05,73.08,73.02,73.03,580842.0,67.0226,67.0501,66.9951,67.0043,580842.0
2022-12-05 11:30:00,73.03,73.04,72.97,73.0,229510.0,67.0043,67.0134,66.9492,66.9767,229510.0
2022-12-05 12:00:00,73.0,73.02,72.95,72.98,280673.0,66.9767,66.9951,66.9309,66.9584,280673.0
2022-12-05 12:30:00,72.98,73.0,72.94,72.96,1235605.0,66.9584,66.9767,66.9217,66.94,1235605.0
2022-12-05 13:00:00,72.96,72.97,72.94,72.95,317012.0,66.94,66.9492,66.9217,66.9309,317012.0
2022-12-05 13:30:00,72.95,72.96,72.87,72.88,318928.0,66.9309,66.94,66.8575,66.8666,318928.0
2022-12-05 14:00:00,72.88,72.89,72.83,72.86,584332.0,66.8666,66.8758,66.8208,66.8483,584332.0
2022-12-05 14:30:00,72.86,72.93,72.83,72.91,688965.0,66.8483,66.9125,66.8208,66.8942,688965.0
2022-12-05 15:00:00,72.92,72.94,72.86,72.89,572920.0,66.9033,66.9217,66.8483,66.8758,572920.0
2022-12-05 15:30:00,72.9,72.97,72.89,72.94,531360.0,66.885,66.9492,66.8758,66.9217,531360.0
2022-12-06 09:30:00,73.08,73.13,73.03,73.03,2058564.0,67.0501,67.096,67.0043,67.0043,2058564.0
2022-12-06 10:00:00,73.03,73.09,73.0,73.06,934191.0,67.0043,67.0593,66.9767,67.0318,934191.0
2022-12-06 10:30:00,73.06,73.11,73.0,73.01,395799.0,67.0318,67.0777,66.9767,66.9859,395799.0
2022-12-06 11:00:00,73.02,73.08,73.0,73.06,294173.0,66.9951,67.0501,66.9767,67.0318,294173.0
2022-12-06 11:30:00,73.06,73.12,73.05,73.07,297719.0,67.0318,67.0868,67.0226,67.041,297719.0
2022-12-06 12:00:00,73.06,73.08,73.02,73.03,273164.0,67.0318,67.0501,66.9951,67.0043,273164.0
2022-12-06 12:30:00,73.03,73.05,73.01,73.01,162205.0,67.0043,67.0226,66.9859,66.9859,162205.0
2022-12-06 13:00:00,73.01,73.04,72.99,73.03,169389.0,66.9859,67.0134,66.9676,67.0043,169389.0
2022-12-06 13:30:00,73.03,73.06,73.03,73.06,572987.0,67.0043,67.0318,67.0043,67.0318,572987.0
2022-12-06 14:00:00,73.05,73.18,73.05,73.14,393767.0,67.0226,67.1419,67.0226,67.1052,393767.0
2022-12-06 14:30:00,73.15,73.24,73.14,73.22,398202.0,67.1144,67.1969,67.1052,67.1786,398202.0
2022-12-06 15:00:00,73.22,73.24,73.19,73.2,335326.0,67.1786,67.1969,67.1511,67.1602,335326.0
2022-12-06 15:30:00,73.21,73.21,73.12,73.17,503818.0,67.1694,67.1694,67.0868,67.1327,503818.0
2022-12-07 09:30:00,73.48,73.57,73.45,73.51,410705.0,67.4171,67.4997,67.3896,67.4447,410705.0
2022-12-07 10:00:00,73.51,73.78,73.43,73.57,871605.0,67.4447,67.6924,67.3713,67.4997,871605.0
2022-12-07 10:30:00,73.57,73.59,73.51,73.58,397184.0,67.4997,67.518,67.4447,67.5089,397184.0
2022-12-07 11:00:00,73.57,73.58,73.48,73.5,389155.0,67.4997,67.5089,67.4171,67.4355,389155.0
2022-12-07 11:30:00,73.5,73.55,73.46,73.54,337575.0,67.4355,67.4814,67.3988,67.4722,337575.0
2022-12-07 12:00:00,73.54,73.6,73.52,73.57,418057.0,67.4722,67.5272,67.4538,67.4997,418057.0
2022-12-07 12:30:00,73.57,73.61,73.55,73.61,317104.0,67.4997,67.5364,67.4814,67.5364,317104.0
2022-12-07 13:00:00,73.61,73.64,73.61,73.63,424152.0,67.5364,67.5639,67.5364,67.5547,424152.0
2022-12-07 13:30:00,73.63,73.66,73.61,73.66,405332.0,67.5547,67.5823,67.5364,67.5823,405332.0
2022-12-07 14:00:00,73.66,73.72,73.64,73.72,606596.0,67.5823,67.6373,67.5639,67.6373,606596.0
2022-12-07 14:30:00,73.72,73.84,73.72,73.81,477583.0,67.6373,67.7474,67.6373,67.7199,477583.0
2022-12-07 15:00:00,73.8,73.8,73.73,73.76,888191.0,67.7107,67.7107,67.6465,67.674,888191.0
2022-12-07 15:30:00,73.76,73.8,73.74,73.79,1108835.0,67.674,67.7107,67.6557,67.7015,1108835.0
2022-12-08 09:30:00,73.58,73.62,73.47,73.62,348010.0,67.5089,67.5456,67.408,67.5456,348010.0
2022-12-08 10:00:00,73.61,73.71,73.58,73.7,271376.0,67.5364,67.6281,67.5089,67.619,271376.0
2022-12-08 10:30:00,73.7,73.71,73.63,73.7,462852.0,67.619,67.6281,67.5547,67.619,462852.0
2022-12-08 11:00:00,73.7,73.74,73.6,73.67,264732.0,67.619,67.6557,67.5272,67.5914,264732.0
2022-12-08 11:30:00,73.67,73.72,73.66,73.68,649776.0,67.5914,67.6373,67.5823,67.6006,649776.0
2022-12-08 12:00:00,73.68,73.71,73.64,73.67,476766.0,67.6006,67.6281,67.5639,67.5914,476766.0
2022-12-08 12:30:00,73.67,73.69,73.61,73.62,215619.0,67.5914,67.6098,67.5364,67.5456,215619.0
2022-12-08 13:00:00,73.61,73.65,73.61,73.64,245962.0,67.5364,67.5731,67.5364,67.5639,245962.0
2022-12-08 13:30:00,73.64,73.64,73.57,73.59,307701.0,67.5639,67.5639,67.4997,67.518,307701.0
2022-12-08 14:00:00,73.59,73.6,73.52,73.58,453114.0,67.518,67.5272,67.4538,67.5089,453114.0
2022-12-08 14:30:00,73.57,73.6,73.54,73.56,382243.0,67.4997,67.5272,67.4722,67.4905,382243.0
2022-12-08 15:00:00,73.56,73.57,73.53,73.56,500888.0,67.4905,67.4997,67.463,67.4905,500888.0
2022-12-08 15:30:00,73.56,73.62,73.56,73.59,518386.0,67.4905,67.5456,67.4905,67.518,518386.0
2022-12-09 09:30:00,73.42,73.44,73.33,73.42,578912.0,67.3621,67.3804,67.2795,67.3621,578912.0
2022-12-09 10:00:00,73.43,73.46,73.28,73.31,5753957.0,67.3713,67.3988,67.2336,67.2612,5753957.0
2022-12-09 10:30:00,73.31,73.39,73.29,73.38,294241.0,67.2612,67.3346,67.2428,67.3254,294241.0
2022-12-09 11:00:00,73.38,73.39,73.3,73.34,210960.0,67.3254,67.3346,67.252,67.2887,210960.0
2022-12-09 11:30:00,73.35,73.4,73.34,73.37,288128.0,67.2979,67.3437,67.2887,67.3162,288128.0
2022-12-09 12:00:00,73.37,73.4,73.32,73.34,420998.0,67.3162,67.3437,67.2703,67.2887,420998.0
2022-12-09 12:30:00,73.34,73.35,73.29,73.3,297182.0,67.2887,67.2979,67.2428,67.252,297182.0
2022-12-09 13:00:00,73.3,73.31,73.27,73.3,289816.0,67.252,67.2612,67.2245,67.252,289816.0
2022-12-09 13:30:00,73.31,73.34,73.29,73.33,1608095.0,67.2612,67.2887,67.2428,67.2795,1608095.0
2022-12-09 14:00:00,73.33,73.34,73.31,73.32,453802.0,67.2795,67.2887,67.2612,67.2703,453802.0
2022-12-09 14:30:00,73.32,73.32,73.27,73.28,406266.0,67.2703,67.2703,67.2245,67.2336,406266.0
2022-12-09 15:00:00,73.28,73.3,73.25,73.26,531465.0,67.2336,67.252,67.2061,67.2153,531465.0
2022-12-09 15:30:00,73.26,73.26,73.15,73.16,637158.0,67.2153,67.2153,67.1144,67.1235,637158.0
2022-12-12 09:30:00,73.46,73.51,73.36,73.36,450952.0,67.3988,67.4447,67.307,67.307,450952.0
2022-12-12 10:00:00,73.36,73.37,73.27,73.3,469385.0,67.307,67.3162,67.2245,67.252,469385.0
2022-12-12 10:30:00,73.3,73.33,73.29,73.31,298127.0,67.252,67.2795,67.2428,67.2612,298127.0
2022-12-12 11:00:00,73.31,73.33,73.22,73.23,627769.0,67.2612,67.2795,67.1786,67.1878,627769.0
2022-12-12 11:30:00,73.23,73.24,73.18,73.23,330574.0,67.1878,67.1969,67.1419,67.1878,330574.0
2022-12-12 12:00:00,73.23,73.29,73.23,73.23,226584.0,67.1878,67.2428,67.1878,67.1878,226584.0
2022-12-12 12:30:00,73.22,73.24,73.19,73.23,794542.0,67.1786,67.1969,67.1511,67.1878,794542.0
2022-12-12 13:00:00,73.23,73.27,73.05,73.15,991089.0,67.1878,67.2245,67.0226,67.1144,991089.0
2022-12-12 13:30:00,73.15,73.18,73.09,73.17,461345.0,67.1144,67.1419,67.0593,67.1327,461345.0
2022-12-12 14:00:00,73.17,73.17,73.12,73.13,386423.0,67.1327,67.1327,67.0868,67.096,386423.0
2022-12-12 14:30:00,73.13,73.16,73.1,73.13,612555.0,67.096,67.1235,67.0685,67.096,612555.0
2022-12-12 15:00:00,73.14,73.18,73.09,73.14,700646.0,67.1052,67.1419,67.0593,67.1052,700646.0
2022-12-12 15:30:00,73.14,73.18,73.14,73.16,784533.0,67.1052,67.1419,67.1052,67.1235,784533.0
2022-12-13 09:30:00,74.15,74.15,73.96,74.12,600913.0,68.0318,68.0318,67.8575,68.0043,600913.0
2022-12-13 10:00:00,74.11,74.13,73.89,73.89,585794.0,67.9951,68.0135,67.7933,67.7933,585794.0
2022-12-13 10:30:00,73.89,73.97,73.84,73.89,481852.0,67.7933,67.8667,67.7474,67.7933,481852.0
2022-12-13 11:00:00,73.89,73.92,73.83,73.86,472550.0,67.7933,67.8208,67.7382,67.7658,472550.0
2022-12-13 11:30:00,73.87,73.87,73.73,73.76,502149.0,67.7749,67.7749,67.6465,67.674,502149.0
2022-12-13 12:00:00,73.75,73.78,73.73,73.74,274166.0,67.6648,67.6924,67.6465,67.6557,274166.0
2022-12-13 12:30:00,73.73,73.81,73.72,73.79,261162.0,67.6465,67.7199,67.6373,67.7015,261162.0
2022-12-13 13:00:00,73.78,73.79,73.69,73.73,816672.0,67.6924,67.7015,67.6098,67.6465,816672.0
2022-12-13 13:30:00,73.74,73.75,73.65,73.68,1487628.0,67.6557,67.6648,67.5731,67.6006,1487628.0
2022-12-13 14:00:00,73.67,73.69,73.62,73.64,366145.0,67.5914,67.6098,67.5456,67.5639,366145.0
2022-12-13 14:30:00,73.65,73.72,73.62,73.69,885924.0,67.5731,67.6373,67.5456,67.6098,885924.0
2022-12-13 15:00:00,73.68,73.69,73.64,73.65,471757.0,67.6006,67.6098,67.5639,67.5731,471757.0
2022-12-13 15:30:00,73.66,73.67,73.61,73.66,4927393.0,67.5823,67.5914,67.5364,67.5823,4927393.0
2022-12-14 09:30:00,73.71,73.8,73.68,73.78,382741.0,67.6281,67.7107,67.6006,67.6924,382741.0
2022-12-14 10:00:00,73.78,73.84,73.77,73.81,489852.0,67.6924,67.7474,67.6832,67.7199,489852.0
2022-12-14 10:30:00,73.82,73.86,73.75,73.84,1436505.0,67.7291,67.7658,67.6648,67.7474,1436505.0
2022-12-14 11:00:00,73.84,73.84,73.77,73.82,339360.0,67.7474,67.7474,67.6832,67.7291,339360.0
2022-12-14 11:30:00,73.81,73.82,73.71,73.73,725918.0,67.7199,67.7291,67.6281,67.6465,725918.0
2022-12-14 12:00:00,73.73,73.77,73.7,73.71,271518.0,67.6465,67.6832,67.619,67.6281,271518.0
2022-12-14 12:30:00,73.72,73.73,73.67,73.69,241410.0,67.6373,67.6465,67.5914,67.6098,241410.0
2022-12-14 13:00:00,73.69,73.73,73.67,73.69,1037367.0,67.6098,67.6465,67.5914,67.6098,1037367.0
2022-12-14 13:30:00,73.7,73.73,73.67,73.72,312252.0,67.619,67.6465,67.5914,67.6373,312252.0
2022-12-14 14:00:00,73.66,73.7,73.43,73.52,737276.0,67.5823,67.619,67.3713,67.4538,737276.0
2022-12-14 14:30:00,73.53,73.76,73.45,73.69,1470527.0,67.463,67.674,67.3896,67.6098,1470527.0
2022-12-14 15:00:00,73.69,73.88,73.66,73.75,1200077.0,67.6098,67.7841,67.5823,67.6648,1200077.0
2022-12-14 15:30:00,73.75,73.9,73.72,73.84,754726.0,67.6648,67.8025,67.6373,67.7474,754726.0
2022-12-15 09:30:00,73.88,73.94,73.78,73.81,523437.0,67.7841,67.8392,67.6924,67.7199,523437.0
2022-12-15 10:00:00,73.81,73.84,73.71,73.72,868546.0,67.7199,67.7474,67.6281,67.6373,868546.0
2022-12-15 10:30:00,73.73,73.87,73.71,73.84,356143.0,67.6465,67.7749,67.6281,67.7474,356143.0
2022-12-15 11:00:00,73.84,73.87,73.78,73.81,492181.0,67.7474,67.7749,67.6924,67.7199,492181.0
2022-12-15 11:30:00,73.82,73.86,73.78,73.83,207509.0,67.7291,67.7658,67.6924,67.7382,207509.0
2022-12-15 12:00:00,73.83,73.9,73.82,73.9,357638.0,67.7382,67.8025,67.7291,67.8025,357638.0
2022-12-15 12:30:00,73.9,73.93,73.88,73.92,245402.0,67.8025,67.83,67.7841,67.8208,245402.0
2022-12-15 13:00:00,73.92,73.96,73.91,73.95,246339.0,67.8208,67.8575,67.8116,67.8483,246339.0
2022-12-15 13:30:00,73.95,73.96,73.9,73.91,316532.0,67.8483,67.8575,67.8025,67.8116,316532.0
2022-12-15 14:00:00,73.91,73.91,73.86,73.88,441808.0,67.8116,67.8116,67.7658,67.7841,441808.0
2022-12-15 14:30:00,73.88,73.91,73.85,73.87,875935.0,67.7841,67.8116,67.7566,67.7749,875935.0
2022-12-15 15:00:00,73.87,73.89,73.86,73.89,724483.0,67.7749,67.7933,67.7658,67.7933,724483.0
2022-12-15 15:30:00,73.89,73.91,73.85,73.88,1359564.0,67.7933,67.8116,67.7566,67.7841,1359564.0
2022-12-16 09:30:00,73.46,73.6,73.4,73.57,593094.0,67.3988,67.5272,67.3437,67.4997,593094.0
2022-12-16 10:00:00,73.56,73.59,73.49,73.57,466304.0,67.4905,67.518,67.4263,67.4997,466304.0
2022-12-16 10:30:00,73.58,73.63,73.56,73.61,315065.0,67.5089,67.5547,67.4905,67.5364,315065.0
2022-12-16 11:00:00,73.62,73.66,73.58,73.66,353347.0,67.5456,67.5823,67.5089,67.5823,353347.0
2022-12-16 11:30:00,73.66,73.72,73.65,73.67,200531.0,67.5823,67.6373,67.5731,67.5914,200531.0
2022-12-16 12:00:00,73.67,73.74,73.66,73.73,385257.0,67.5914,67.6557,67.5823,67.6465,385257.0
2022-12-16 12:30:00,73.73,73.77,73.7,73.76,177870.0,67.6465,67.6832,67.619,67.674,177870.0
2022-12-16 13:00:00,73.77,73.81,73.75,73.81,245428.0,67.6832,67.7199,67.6648,67.7199,245428.0
2022-12-16 13:30:00,73.81,73.83,73.78,73.79,703667.0,67.7199,67.7382,67.6924,67.7015,703667.0
2022-12-16 14:00:00,73.78,73.82,73.78,73.81,359138.0,67.6924,67.7291,67.6924,67.7199,359138.0
2022-12-16 14:30:00,73.82,73.82,73.75,73.76,1161227.0,67.7291,67.7291,67.6648,67.674,1161227.0
2022-12-16 15:00:00,73.76,73.77,73.72,73.75,428345.0,67.674,67.6832,67.6373,67.6648,428345.0
2022-12-16 15:30:00,73.75,73.76,73.69,73.69,905995.0,67.6648,67.674,67.6098,67.6098,905995.0
2022-12-19 09:30:00,73.39,73.41,73.25,73.26,475660.0,67.3346,67.3529,67.2061,67.2153,475660.0
2022-12-19 10:00:00,73.27,73.29,73.25,73.27,317673.0,67.2245,67.2428,67.2061,67.2245,317673.0
2022-12-19 10:30:00,73.27,73.29,73.24,73.28,265801.0,67.2245,67.2428,67.1969,67.2336,265801.0
2022-12-19 11:00:00,73.28,73.28,73.19,73.2,602915.0,67.2336,67.2336,67.1511,67.1602,602915.0
2022-12-19 11:30:00,73.21,73.21,73.15,73.2,267310.0,67.1694,67.1694,67.1144,67.1602,267310.0
2022-12-19 12:00:00,73.19,73.22,73.18,73.2,212987.0,67.1511,67.1786,67.1419,67.1602,212987.0
2022-12-19 12:30:00,73.2,73.25,73.18,73.25,267677.0,67.1602,67.2061,67.1419,67.2061,267677.0
2022-12-19 13:00:00,73.25,73.28,73.24,73.26,249097.0,67.2061,67.2336,67.1969,67.2153,249097.0
2022-12-19 13:30:00,73.27,73.3,73.26,73.28,214330.0,67.2245,67.252,67.2153,67.2336,214330.0
2022-12-19 14:00:00,73.28,73.29,73.22,73.23,464936.0,67.2336,67.2428,67.1786,67.1878,464936.0
2022-12-19 14:30:00,73.22,73.27,73.21,73.26,1165077.0,67.1786,67.2245,67.1694,67.2153,1165077.0
2022-12-19 15:00:00,73.25,73.28,73.24,73.28,492923.0,67.2061,67.2336,67.1969,67.2336,492923.0
2022-12-19 15:30:00,73.28,73.31,73.25,73.26,765993.0,67.2336,67.2612,67.2061,67.2153,765993.0
2022-12-20 09:30:00,72.8,72.82,72.69,72.73,509319.0,66.7932,66.8116,66.6923,66.729,509319.0
2022-12-20 10:00:00,72.73,72.86,72.72,72.86,566558.0,66.729,66.8483,66.7198,66.8483,566558.0
2022-12-20 10:30:00,72.86,72.9,72.81,72.84,363524.0,66.8483,66.885,66.8024,66.8299,363524.0
2022-12-20 11:00:00,72.84,72.84,72.78,72.78,576326.0,66.8299,66.8299,66.7749,66.7749,576326.0
2022-12-20 11:30:00,72.78,72.8,72.74,72.78,694072.0,66.7749,66.7932,66.7382,66.7749,694072.0
2022-12-20 12:00:00,72.78,72.81,72.76,72.77,211891.0,66.7749,66.8024,66.7565,66.7657,211891.0
2022-12-20 12:30:00,72.76,72.78,72.74,72.77,204298.0,66.7565,66.7749,66.7382,66.7657,204298.0
2022-12-20 13:00:00,72.76,72.78,72.72,72.75,188074.0,66.7565,66.7749,66.7198,66.7474,188074.0
2022-12-20 13:30:00,72.74,72.78,72.74,72.75,384281.0,66.7382,66.7749,66.7382,66.7474,384281.0
2022-12-20 14:00:00,72.75,72.84,72.75,72.83,547588.0,66.7474,66.8299,66.7474,66.8208,547588.0
2022-12-20 14:30:00,72.82,72.86,72.81,72.82,523218.0,66.8116,66.8483,66.8024,66.8116,523218.0
2022-12-20 15:00:00,72.81,72.83,72.77,72.78,540382.0,66.8024,66.8208,66.7657,66.7749,540382.0
2022-12-20 15:30:00,72.78,72.81,72.75,72.78,555803.0,66.7749,66.8024,66.7474,66.7749,555803.0
2022-12-21 09:30:00,73.04,73.1,73.01,73.02,422075.0,67.0134,67.0685,66.9859,66.9951,422075.0
2022-12-21 10:00:00,73.02,73.05,72.97,73.03,498933.0,66.9951,67.0226,66.9492,67.0043,498933.0
2022-12-21 10:30:00,73.04,73.06,72.94,72.94,436429.0,67.0134,67.0318,66.9217,66.9217,436429.0
2022-12-21 11:00:00,72.95,72.97,72.87,72.93,296637.0,66.9309,66.9492,66.8575,66.9125,296637.0
2022-12-21 11:30:00,72.92,72.93,72.86,72.88,487493.0,66.9033,66.9125,66.8483,66.8666,487493.0
2022-12-21 12:00:00,72.88,72.89,72.83,72.84,276057.0,66.8666,66.8758,66.8208,66.8299,276057.0
2022-12-21 12:30:00,72.84,72.92,72.83,72.91,228189.0,66.8299,66.9033,66.8208,66.8942,228189.0
2022-12-21 13:00:00,72.91,72.98,72.89,72.95,446927.0,66.8942,66.9584,66.8758,66.9309,446927.0
2022-12-21 13:30:00,72.94,72.99,72.91,72.98,1553423.0,66.9217,66.9676,66.8942,66.9584,1553423.0
2022-12-21 14:00:00,72.98,73.01,72.97,73.0,749028.0,66.9584,66.9859,66.9492,66.9767,749028.0
2022-12-21 14:30:00,72.99,73.01,72.92,72.94,1121630.0,66.9676,66.9859,66.9033,66.9217,1121630.0
2022-12-21 15:00:00,72.94,72.94,72.9,72.91,677095.0,66.9217,66.9217,66.885,66.8942,677095.0
2022-12-21 15:30:00,72.92,72.96,72.91,72.95,717885.0,66.9033,66.94,66.8942,66.9309,717885.0
2022-12-22 09:30:00,72.95,72.99,72.86,72.95,369199.0,66.9309,66.9676,66.8483,66.9309,369199.0
2022-12-22 10:00:00,72.96,73.03,72.95,72.98,673683.0,66.94,67.0043,66.9309,66.9584,673683.0
2022-12-22 10:30:00,72.97,73.02,72.96,73.01,477287.0,66.9492,66.9951,66.94,66.9859,477287.0
2022-12-22 11:00:00,73.01,73.07,72.97,72.98,338375.0,66.9859,67.041,66.9492,66.9584,338375.0
2022-12-22 11:30:00,72.98,72.99,72.95,72.98,421135.0,66.9584,66.9676,66.9309,66.9584,421135.0
2022-12-22 12:00:00,72.98,72.99,72.93,72.93,617425.0,66.9584,66.9676,66.9125,66.9125,617425.0
2022-12-22 12:30:00,72.94,72.98,72.93,72.97,342418.0,66.9217,66.9584,66.9125,66.9492,342418.0
2022-12-22 13:00:00,72.97,72.97,72.94,72.95,355494.0,66.9492,66.9492,66.9217,66.9309,355494.0
2022-12-22 13:30:00,72.95,72.97,72.94,72.97,307427.0,66.9309,66.9492,66.9217,66.9492,307427.0
2022-12-22 14:00:00,72.97,72.99,72.95,72.97,476250.0,66.9492,66.9676,66.9309,66.9492,476250.0
2022-12-22 14:30:00,72.97,72.98,72.95,72.98,543897.0,66.9492,66.9584,66.9309,66.9584,543897.0
2022-12-22 15:00:00,72.98,72.99,72.95,72.97,507055.0,66.9584,66.9676,66.9309,66.9492,507055.0
2022-12-22 15:30:00,72.97,72.97,72.93,72.94,542902.0,66.9492,66.9492,66.9125,66.9217,542902.0
2022-12-23 09:30:00,72.5,72.53,72.46,72.47,338980.0,66.676,66.7036,66.6392,66.6484,338980.0
2022-12-23 10:00:00,72.48,72.59,72.46,72.53,487292.0,66.6576,66.7588,66.6392,66.7036,487292.0
2022-12-23 10:30:00,72.55,72.61,72.54,72.61,442210.0,66.722,66.7772,66.7128,66.7772,442210.0
2022-12-23 11:00:00,72.61,72.62,72.56,72.58,506176.0,66.7772,66.7864,66.7312,66.7496,506176.0
2022-12-23 11:30:00,72.57,72.6,72.52,72.53,233801.0,66.7404,66.768,66.6944,66.7036,233801.0
2022-12-23 12:00:00,72.53,72.55,72.51,72.55,315442.0,66.7036,66.722,66.6852,66.722,315442.0
2022-12-23 12:30:00,72.55,72.56,72.49,72.5,215101.0,66.722,66.7312,66.6668,66.676,215101.0
2022-12-23 13:00:00,72.5,72.51,72.47,72.48,284130.0,66.676,66.6852,66.6484,66.6576,284130.0
2022-12-23 13:30:00,72.48,72.49,72.45,72.48,257291.0,66.6576,66.6668,66.63,66.6576,257291.0
2022-12-23 14:00:00,72.47,72.49,72.47,72.48,371530.0,66.6484,66.6668,66.6484,66.6576,371530.0
2022-12-23 14:30:00,72.48,72.51,72.47,72.51,259508.0,66.6576,66.6852,66.6484,66.6852,259508.0
2022-12-23 15:00:00,72.51,72.52,72.5,72.51,406757.0,66.6852,66.6944,66.676,66.6852,406757.0
2022-12-23 15:30:00,72.51,72.53,72.5,72.52,378951.0,66.6852,66.7036,66.676,66.6944,378951.0
2022-12-27 09:30:00,72.13,72.19,72.1,72.17,523629.0,66.3357,66.3909,66.3081,66.3725,523629.0
2022-12-27 10:00:00,72.17,72.23,72.16,72.22,496662.0,66.3725,66.4277,66.3633,66.4185,496662.0
2022-12-27 10:30:00,72.22,72.23,72.12,72.13,245208.0,66.4185,66.4277,66.3265,66.3357,245208.0
2022-12-27 11:00:00,72.13,72.15,72.1,72.11,246419.0,66.3357,66.3541,66.3081,66.3173,246419.0
2022-12-27 11:30:00,72.1,72.12,72.01,72.02,378176.0,66.3081,66.3265,66.2254,66.2346,378176.0
2022-12-27 12:00:00,72.02,72.07,72.01,72.03,263705.0,66.2346,66.2806,66.2254,66.2438,263705.0
2022-12-27 12:30:00,72.02,72.03,71.97,71.99,277443.0,66.2346,66.2438,66.1886,66.207,277443.0
2022-12-27 13:00:00,71.99,72.03,71.97,72.01,317869.0,66.207,66.2438,66.1886,66.2254,317869.0
2022-12-27 13:30:00,72.0,72.01,71.96,71.97,668805.0,66.2162,66.2254,66.1794,66.1886,668805.0
2022-12-27 14:00:00,71.98,72.01,71.97,72.01,800742.0,66.1978,66.2254,66.1886,66.2254,800742.0
2022-12-27 14:30:00,72.01,72.01,71.96,71.97,894783.0,66.2254,66.2254,66.1794,66.1886,894783.0
2022-12-27 15:00:00,71.97,72.02,71.97,72.02,566063.0,66.1886,66.2346,66.1886,66.2346,566063.0
2022-12-27 15:30:00,72.01,72.03,71.96,71.97,585802.0,66.2254,66.2438,66.1794,66.1886,585802.0
2022-12-28 09:30:00,72.12,72.18,72.09,72.14,730023.0,66.3265,66.3817,66.299,66.3449,730023.0
2022-12-28 10:00:00,72.14,72.14,72.0,72.02,473166.0,66.3449,66.3449,66.2162,66.2346,473166.0
2022-12-28 10:30:00,72.02,72.05,71.91,71.92,985099.0,66.2346,66.2622,66.1334,66.1426,985099.0
2022-12-28 11:00:00,71.92,71.96,71.9,71.92,315494.0,66.1426,66.1794,66.1242,66.1426,315494.0
2022-12-28 11:30:00,71.92,71.99,71.9,71.98,466714.0,66.1426,66.207,66.1242,66.1978,466714.0
2022-12-28 12:00:00,71.98,71.99,71.94,71.98,320158.0,66.1978,66.207,66.161,66.1978,320158.0
2022-12-28 12:30:00,71.98,71.98,71.93,71.94,301909.0,66.1978,66.1978,66.1518,66.161,301909.0
2022-12-28 13:00:00,71.94,71.98,71.92,71.94,437021.0,66.161,66.1978,66.1426,66.161,437021.0
2022-12-28 13:30:00,71.94,71.95,71.91,71.92,352292.0,66.161,66.1702,66.1334,66.1426,352292.0
2022-12-28 14:00:00,71.92,71.93,71.87,71.9,486216.0,66.1426,66.1518,66.0966,66.1242,486216.0
2022-12-28 14:30:00,71.9,71.92,71.89,71.9,628617.0,66.1242,66.1426,66.115,66.1242,628617.0
2022-12-28 15:00:00,71.89,71.91,71.86,71.9,692122.0,66.115,66.1334,66.0874,66.1242,692122.0
2022-12-28 15:30:00,71.91,71.91,71.87,71.88,1061634.0,66.1334,66.1334,66.0966,66.1058,1061634.0
2022-12-29 09:30:00,71.97,72.04,71.96,72.02,495610.0,66.1886,66.253,66.1794,66.2346,495610.0
2022-12-29 10:00:00,72.02,72.03,71.95,71.95,338280.0,66.2346,66.2438,66.1702,66.1702,338280.0
2022-12-29 10:30:00,71.96,72.02,71.95,72.0,707365.0,66.1794,66.2346,66.1702,66.2162,707365.0
2022-12-29 11:00:00,72.01,72.05,71.98,72.0,413262.0,66.2254,66.2622,66.1978,66.2162,413262.0
2022-12-29 11:30:00,72.01,72.1,72.0,72.08,891963.0,66.2254,66.3081,66.2162,66.2898,891963.0
2022-12-29 12:00:00,72.09,72.14,72.08,72.11,282214.0,66.299,66.3449,66.2898,66.3173,282214.0
2022-12-29 12:30:00,72.11,72.13,72.09,72.11,293344.0,66.3173,66.3357,66.299,66.3173,293344.0
2022-12-29 13:00:00,72.11,72.17,72.07,72.14,590347.0,66.3173,66.3725,66.2806,66.3449,590347.0
2022-12-29 13:30:00,72.14,72.14,72.11,72.14,441255.0,66.3449,66.3449,66.3173,66.3449,441255.0
2022-12-29 14:00:00,72.14,72.14,72.09,72.1,627779.0,66.3449,66.3449,66.299,66.3081,627779.0
2022-12-29 14:30:00,72.1,72.11,72.07,72.1,486506.0,66.3081,66.3173,66.2806,66.3081,486506.0
2022-12-29 15:00:00,72.09,72.1,72.06,72.09,554003.0,66.299,66.3081,66.2714,66.299,554003.0
2022-12-29 15:30:00,72.09,72.16,72.09,72.14,683657.0,66.299,66.3633,66.299,66.3449,683657.0
2022-12-30 09:30:00,71.98,72.0,71.87,71.88,503433.0,66.1978,66.2162,66.0966,66.1058,503433.0
2022-12-30 10:00:00,71.9,71.9,71.81,71.84,485168.0,66.1242,66.1242,66.0414,66.069,485168.0
2022-12-30 10:30:00,71.84,71.94,71.83,71.91,642046.0,66.069,66.161,66.0598,66.1334,642046.0
2022-12-30 11:00:00,71.92,71.92,71.83,71.89,276719.0,66.1426,66.1426,66.0598,66.115,276719.0
2022-12-30 11:30:00,71.89,71.91,71.84,71.88,261116.0,66.115,66.1334,66.069,66.1058,261116.0
2022-12-30 12:00:00,71.88,71.88,71.8,71.81,428425.0,66.1058,66.1058,66.0322,66.0414,428425.0
2022-12-30 12:30:00,71.8,72.06,71.8,72.06,547839.0,66.0322,66.2714,66.0322,66.2714,547839.0
2022-12-30 13:00:00,72.06,72.08,71.89,71.92,1303039.0,66.2714,66.2898,66.115,66.1426,1303039.0
2022-12-30 13:30:00,71.92,71.93,71.82,71.84,316559.0,66.1426,66.1518,66.0506,66.069,316559.0
2022-12-30 14:00:00,71.84,71.85,71.81,71.84,534549.0,66.069,66.0782,66.0414,66.069,534549.0
2022-12-30 14:30:00,71.84,71.85,71.82,71.82,288579.0,66.069,66.0782,66.0506,66.0506,288579.0
2022-12-30 15:00:00,71.82,71.85,71.81,71.84,545039.0,66.0506,66.0782,66.0414,66.069,545039.0
2022-12-30 15:30:00,71.84,71.86,71.82,71.83,513682.0,66.069,66.0874,66.0506,66.0598,513682.0
2023-01-03 09:30:00,72.45,72.48,72.37,72.43,753968.0,66.63,66.6576,66.5565,66.6116,753968.0
2023-01-03 10:00:00,72.44,72.44,72.27,72.28,916778.0,66.6208,66.6208,66.4645,66.4737,916778.0
2023-01-03 10:30:00,72.29,72.32,72.21,72.26,767029.0,66.4829,66.5105,66.4093,66.4553,767029.0
2023-01-03 11:00:00,72.27,72.28,72.16,72.23,871771.0,66.4645,66.4737,66.3633,66.4277,871771.0
2023-01-03 11:30:00,72.23,72.25,72.07,72.15,415634.0,66.4277,66.4461,66.2806,66.3541,415634.0
2023-01-03 12:00:00,72.14,72.22,72.14,72.17,309826.0,66.3449,66.4185,66.3449,66.3725,309826.0
2023-01-03 12:30:00,72.17,72.27,72.16,72.26,378135.0,66.3725,66.4645,66.3633,66.4553,378135.0
2023-01-03 13:00:00,72.27,72.27,72.2,72.25,314336.0,66.4645,66.4645,66.4001,66.4461,314336.0
2023-01-03 13:30:00,72.24,72.25,72.2,72.22,550903.0,66.4369,66.4461,66.4001,66.4185,550903.0
2023-01-03 14:00:00,72.22,72.26,72.21,72.25,570234.0,66.4185,66.4553,66.4093,66.4461,570234.0
2023-01-03 14:30:00,72.25,72.26,72.17,72.19,660806.0,66.4461,66.4553,66.3725,66.3909,660806.0
2023-01-03 15:00:00,72.19,72.2,72.17,72.2,353547.0,66.3909,66.4001,66.3725,66.4001,353547.0
2023-01-03 15:30:00,72.2,72.23,72.17,72.22,1223814.0,66.4001,66.4277,66.3725,66.4185,1223814.0
2023-01-04 09:30:00,72.7,72.75,72.63,72.75,352220.0,66.8599,66.9059,66.7956,66.9059,352220.0
2023-01-04 10:00:00,72.75,72.76,72.49,72.57,550427.0,66.9059,66.9151,66.6668,66.7404,550427.0
2023-01-04 10:30:00,72.57,72.63,72.52,72.62,324552.0,66.7404,66.7956,66.6944,66.7864,324552.0
2023-01-04 11:00:00,72.62,72.65,72.56,72.59,220379.0,66.7864,66.814,66.7312,66.7588,220379.0
2023-01-04 11:30:00,72.59,72.68,72.58,72.59,349889.0,66.7588,66.8416,66.7496,66.7588,349889.0
2023-01-04 12:00:00,72.59,72.6,72.52,72.55,219299.0,66.7588,66.768,66.6944,66.722,219299.0
2023-01-04 12:30:00,72.54,72.6,72.52,72.53,305045.0,66.7128,66.768,66.6944,66.7036,305045.0
2023-01-04 13:00:00,72.53,72.58,72.5,72.56,171822.0,66.7036,66.7496,66.676,66.7312,171822.0
2023-01-04 13:30:00,72.56,72.64,72.54,72.6,391299.0,66.7312,66.8048,66.7128,66.768,391299.0
2023-01-04 14:00:00,72.58,72.6,72.49,72.59,392402.0,66.7496,66.768,66.6668,66.7588,392402.0
2023-01-04 14:30:00,72.59,72.62,72.53,72.56,471093.0,66.7588,66.7864,66.7036,66.7312,471093.0
2023-01-04 15:00:00,72.55,72.65,72.55,72.64,503859.0,66.722,66.814,66.722,66.8048,503859.0
2023-01-04 15:30:00,72.64,72.66,72.61,72.65,608276.0,66.8048,66.8232,66.7772,66.814,608276.0
2023-01-05 09:30:00,72.34,72.34,72.22,72.27,689198.0,66.5289,66.5289,66.4185,66.4645,689198.0
2023-01-05 10:00:00,72.27,72.33,72.27,72.31,373873.0,66.4645,66.5197,66.4645,66.5013,373873.0
2023-01-05 10:30:00,72.31,72.38,72.28,72.34,321391.0,66.5013,66.5657,66.4737,66.5289,321391.0
2023-01-05 11:00:00,72.34,72.45,72.31,72.45,293200.0,66.5289,66.63,66.5013,66.63,293200.0
2023-01-05 11:30:00,72.45,72.5,72.41,72.5,261419.0,66.63,66.676,66.5932,66.676,261419.0
2023-01-05 12:00:00,72.5,72.56,72.48,72.54,183312.0,66.676,66.7312,66.6576,66.7128,183312.0
2023-01-05 12:30:00,72.53,72.54,72.49,72.51,165912.0,66.7036,66.7128,66.6668,66.6852,165912.0
2023-01-05 13:00:00,72.49,72.59,72.46,72.54,176920.0,66.6668,66.7588,66.6392,66.7128,176920.0
2023-01-05 13:30:00,72.55,72.56,72.51,72.55,245207.0,66.722,66.7312,66.6852,66.722,245207.0
2023-01-05 14:00:00,72.55,72.58,72.5,72.53,437653.0,66.722,66.7496,66.676,66.7036,437653.0
2023-01-05 14:30:00,72.53,72.56,72.5,72.51,1004694.0,66.7036,66.7312,66.676,66.6852,1004694.0
2023-01-05 15:00:00,72.5,72.54,72.49,72.54,441771.0,66.676,66.7128,66.6668,66.7128,441771.0
2023-01-05 15:30:00,72.55,72.58,72.53,72.55,689322.0,66.722,66.7496,66.7036,66.722,689322.0
2023-01-06 09:30:00,72.65,72.75,72.57,72.65,401300.0,66.814,66.9059,66.7404,66.814,401300.0
2023-01-06 10:00:00,72.66,73.05,72.66,73.01,626559.0,66.8232,67.1818,66.8232,67.145,626559.0
2023-01-06 10:30:00,73.02,73.24,73.01,73.22,952753.0,67.1542,67.3566,67.145,67.3382,952753.0
2023-01-06 11:00:00,73.22,73.28,73.21,73.23,281416.0,67.3382,67.3934,67.329,67.3474,281416.0
2023-01-06 11:30:00,73.23,73.24,73.17,73.23,535040.0,67.3474,67.3566,67.2922,67.3474,535040.0
2023-01-06 12:00:00,73.24,73.25,73.2,73.22,241882.0,67.3566,67.3658,67.3198,67.3382,241882.0
2023-01-06 12:30:00,73.22,73.25,73.16,73.25,158508.0,67.3382,67.3658,67.283,67.3658,158508.0
2023-01-06 13:00:00,73.25,73.27,73.21,73.26,220741.0,67.3658,67.3842,67.329,67.375,220741.0
2023-01-06 13:30:00,73.26,73.33,73.25,73.33,417486.0,67.375,67.4393,67.3658,67.4393,417486.0
2023-01-06 14:00:00,73.33,73.33,73.27,73.31,477070.0,67.4393,67.4393,67.3842,67.4209,477070.0
2023-01-06 14:30:00,73.31,73.33,73.27,73.28,340149.0,67.4209,67.4393,67.3842,67.3934,340149.0
2023-01-06 15:00:00,73.28,73.39,73.27,73.38,289734.0,67.3934,67.4945,67.3842,67.4853,289734.0
2023-01-06 15:30:00,73.38,73.39,73.33,73.34,356027.0,67.4853,67.4945,67.4393,67.4485,356027.0
2023-01-09 09:30:00,73.31,73.39,73.27,73.38,389241.0,67.4209,67.4945,67.3842,67.4853,389241.0
2023-01-09 10:00:00,73.38,73.42,73.35,73.36,540147.0,67.4853,67.5221,67.4577,67.4669,540147.0
2023-01-09 10:30:00,73.36,73.46,73.35,73.46,303658.0,67.4669,67.5589,67.4577,67.5589,303658.0
2023-01-09 11:00:00,73.46,73.62,73.44,73.61,458957.0,67.5589,67.706,67.5405,67.6968,458957.0
2023-01-09 11:30:00,73.62,73.65,73.56,73.61,654382.0,67.706,67.7336,67.6509,67.6968,654382.0
2023-01-09 12:00:00,73.59,73.6,73.51,73.55,241429.0,67.6785,67.6877,67.6049,67.6417,241429.0
2023-01-09 12:30:00,73.55,73.57,73.51,73.56,726504.0,67.6417,67.6601,67.6049,67.6509,726504.0
2023-01-09 13:00:00,73.56,73.57,73.53,73.57,920538.0,67.6509,67.6601,67.6233,67.6601,920538.0
2023-01-09 13:30:00,73.56,73.58,73.52,73.55,447304.0,67.6509,67.6693,67.6141,67.6417,447304.0
2023-01-09 14:00:00,73.55,73.62,73.55,73.6,366167.0,67.6417,67.706,67.6417,67.6877,366167.0
2023-01-09 14:30:00,73.6,73.63,73.57,73.58,310102.0,67.6877,67.7152,67.6601,67.6693,310102.0
2023-01-09 15:00:00,73.58,73.59,73.52,73.53,643251.0,67.6693,67.6785,67.6141,67.6233,643251.0
2023-01-09 15:30:00,73.53,73.56,73.48,73.55,904667.0,67.6233,67.6509,67.5773,67.6417,904667.0
2023-01-10 09:30:00,73.31,73.38,73.29,73.32,397246.0,67.4209,67.4853,67.4026,67.4301,397246.0
2023-01-10 10:00:00,73.33,73.33,73.24,73.29,399630.0,67.4393,67.4393,67.3566,67.4026,399630.0
2023-01-10 10:30:00,73.28,73.31,73.18,73.21,320495.0,67.3934,67.4209,67.3014,67.329,320495.0
2023-01-10 11:00:00,73.21,73.24,73.13,73.14,423378.0,67.329,67.3566,67.2554,67.2646,423378.0
2023-01-10 11:30:00,73.14,73.16,73.1,73.12,468385.0,67.2646,67.283,67.2278,67.2462,468385.0
2023-01-10 12:00:00,73.12,73.17,73.1,73.16,227171.0,67.2462,67.2922,67.2278,67.283,227171.0
2023-01-10 12:30:00,73.16,73.17,73.09,73.11,123951.0,67.283,67.2922,67.2186,67.237,123951.0
2023-01-10 13:00:00,73.12,73.2,73.11,73.15,411500.0,67.2462,67.3198,67.237,67.2738,411500.0
2023-01-10 13:30:00,73.14,73.22,73.14,73.17,365338.0,67.2646,67.3382,67.2646,67.2922,365338.0
2023-01-10 14:00:00,73.17,73.23,73.17,73.22,206138.0,67.2922,67.3474,67.2922,67.3382,206138.0
2023-01-10 14:30:00,73.21,73.22,73.15,73.19,344429.0,67.329,67.3382,67.2738,67.3106,344429.0
2023-01-10 15:00:00,73.18,73.25,73.17,73.25,239008.0,67.3014,67.3658,67.2922,67.3658,239008.0
2023-01-10 15:30:00,73.25,73.28,73.24,73.26,314689.0,67.3658,67.3934,67.3566,67.375,314689.0
2023-01-11 09:30:00,73.47,73.55,73.47,73.55,342328.0,67.5681,67.6417,67.5681,67.6417,342328.0
2023-01-11 10:00:00,73.55,73.59,73.49,73.52,393289.0,67.6417,67.6785,67.5865,67.6141,393289.0
2023-01-11 10:30:00,73.52,73.53,73.47,73.48,230011.0,67.6141,67.6233,67.5681,67.5773,230011.0
2023-01-11 11:00:00,73.48,73.54,73.46,73.52,201799.0,67.5773,67.6325,67.5589,67.6141,201799.0
2023-01-11 11:30:00,73.52,73.52,73.46,73.48,689555.0,67.6141,67.6141,67.5589,67.5773,689555.0
2023-01-11 12:00:00,73.48,73.52,73.47,73.5,640090.0,67.5773,67.6141,67.5681,67.5957,640090.0
2023-01-11 12:30:00,73.5,73.51,73.45,73.47,640479.0,67.5957,67.6049,67.5497,67.5681,640479.0
2023-01-11 13:00:00,73.47,73.54,73.45,73.47,1154779.0,67.5681,67.6325,67.5497,67.5681,1154779.0
2023-01-11 13:30:00,73.47,73.53,73.46,73.53,1270611.0,67.5681,67.6233,67.5589,67.6233,1270611.0
2023-01-11 14:00:00,73.53,73.56,73.53,73.55,1146881.0,67.6233,67.6509,67.6233,67.6417,1146881.0
2023-01-11 14:30:00,73.54,73.59,73.54,73.58,437277.0,67.6325,67.6785,67.6325,67.6693,437277.0
2023-01-11 15:00:00,73.58,73.64,73.54,73.63,390832.0,67.6693,67.7244,67.6325,67.7152,390832.0
2023-01-11 15:30:00,73.63,73.69,73.59,73.67,491100.0,67.7152,67.7704,67.6785,67.752,491100.0
2023-01-12 09:30:00,73.88,73.95,73.6,73.65,317218.0,67.9452,68.0095,67.6877,67.7336,317218.0
2023-01-12 10:00:00,73.65,73.83,73.64,73.8,397173.0,67.7336,67.8992,67.7244,67.8716,397173.0
2023-01-12 10:30:00,73.8,73.88,73.74,73.81,520134.0,67.8716,67.9452,67.8164,67.8808,520134.0
2023-01-12 11:00:00,73.82,73.93,73.81,73.86,335856.0,67.89,67.9911,67.8808,67.9268,335856.0
2023-01-12 11:30:00,73.86,73.89,73.81,73.89,349266.0,67.9268,67.9544,67.8808,67.9544,349266.0
2023-01-12 12:00:00,73.88,73.97,73.87,73.95,322678.0,67.9452,68.0279,67.936,68.0095,322678.0
2023-01-12 12:30:00,73.95,74.03,73.95,74.03,277859.0,68.0095,68.0831,68.0095,68.0831,277859.0
2023-01-12 13:00:00,74.03,74.2,74.02,74.09,915293.0,68.0831,68.2395,68.0739,68.1383,915293.0
2023-01-12 13:30:00,74.09,74.17,74.06,74.15,451596.0,68.1383,68.2119,68.1107,68.1935,451596.0
2023-01-12 14:00:00,74.15,74.18,74.12,74.13,424403.0,68.1935,68.2211,68.1659,68.1751,424403.0
2023-01-12 14:30:00,74.13,74.18,74.1,74.14,499862.0,68.1751,68.2211,68.1475,68.1843,499862.0
2023-01-12 15:00:00,74.14,74.17,74.09,74.17,322869.0,68.1843,68.2119,68.1383,68.2119,322869.0
2023-01-12 15:30:00,74.16,74.22,74.14,74.21,455253.0,68.2027,68.2578,68.1843,68.2486,455253.0
2023-01-13 09:30:00,74.06,74.19,74.04,74.17,501824.0,68.1107,68.2303,68.0923,68.2119,501824.0
2023-01-13 10:00:00,74.17,74.2,74.09,74.19,492310.0,68.2119,68.2395,68.1383,68.2303,492310.0
2023-01-13 10:30:00,74.18,74.22,74.15,74.16,207062.0,68.2211,68.2578,68.1935,68.2027,207062.0
2023-01-13 11:00:00,74.17,74.19,74.11,74.13,346772.0,68.2119,68.2303,68.1567,68.1751,346772.0
2023-01-13 11:30:00,74.14,74.14,74.0,74.05,218275.0,68.1843,68.1843,68.0555,68.1015,218275.0
2023-01-13 12:00:00,74.06,74.07,74.03,74.05,1341038.0,68.1107,68.1199,68.0831,68.1015,1341038.0
2023-01-13 12:30:00,74.05,74.06,74.02,74.03,141650.0,68.1015,68.1107,68.0739,68.0831,141650.0
2023-01-13 13:00:00,74.03,74.04,74.0,74.01,323432.0,68.0831,68.0923,68.0555,68.0647,323432.0
2023-01-13 13:30:00,74.01,74.04,73.96,73.96,566845.0,68.0647,68.0923,68.0187,68.0187,566845.0
2023-01-13 14:00:00,73.97,73.99,73.91,73.97,640538.0,68.0279,68.0463,67.9727,68.0279,640538.0
2023-01-13 14:30:00,73.97,73.98,73.9,73.92,269103.0,68.0279,68.0371,67.9636,67.9819,269103.0
2023-01-13 15:00:00,73.92,73.97,73.91,73.96,597561.0,67.9819,68.0279,67.9727,68.0187,597561.0
2023-01-13 15:30:00,73.96,73.97,73.91,73.97,421794.0,68.0187,68.0279,67.9727,68.0279,421794.0
2023-01-17 09:30:00,73.75,73.86,73.74,73.82,618282.0,67.8256,67.9268,67.8164,67.89,618282.0
2023-01-17 10:00:00,73.82,74.0,73.82,73.92,466196.0,67.89,68.0555,67.89,67.9819,466196.0
2023-01-17 10:30:00,73.92,73.99,73.85,73.98,440305.0,67.9819,68.0463,67.9176,68.0371,440305.0
2023-01-17 11:00:00,73.98,73.99,73.89,73.89,458953.0,68.0371,68.0463,67.9544,67.9544,458953.0
2023-01-17 11:30:00,73.9,73.96,73.87,73.93,330797.0,67.9636,68.0187,67.936,67.9911,330797.0
2023-01-17 12:00:00,73.94,73.94,73.86,73.88,1463593.0,68.0003,68.0003,67.9268,67.9452,1463593.0
2023-01-17 12:30:00,73.88,73.89,73.81,73.83,292061.0,67.9452,67.9544,67.8808,67.8992,292061.0
2023-01-17 13:00:00,73.83,73.85,73.81,73.84,292844.0,67.8992,67.9176,67.8808,67.9084,292844.0
2023-01-17 13:30:00,73.84,73.9,73.83,73.87,473776.0,67.9084,67.9636,67.8992,67.936,473776.0
2023-01-17 14:00:00,73.87,73.87,73.83,73.86,361543.0,67.936,67.936,67.8992,67.9268,361543.0
2023-01-17 14:30:00,73.87,73.91,73.84,73.86,508266.0,67.936,67.9727,67.9084,67.9268,508266.0
2023-01-17 15:00:00,73.86,73.91,73.86,73.88,262635.0,67.9268,67.9727,67.9268,67.9452,262635.0
2023-01-17 15:30:00,73.88,73.88,73.82,73.84,393588.0,67.9452,67.9452,67.89,67.9084,393588.0
2023-01-18 09:30:00,74.6,74.66,74.53,74.56,416691.0,68.6073,68.6625,68.5429,68.5705,416691.0
2023-01-18 10:00:00,74.57,74.66,74.53,74.62,399970.0,68.5797,68.6625,68.5429,68.6257,399970.0
2023-01-18 10:30:00,74.63,74.64,74.45,74.48,288104.0,68.6349,68.6441,68.4694,68.497,288104.0
2023-01-18 11:00:00,74.49,74.5,74.39,74.41,271427.0,68.5062,68.5154,68.4142,68.4326,271427.0
2023-01-18 11:30:00,74.41,74.42,74.31,74.35,279640.0,68.4326,68.4418,68.3406,68.3774,279640.0
2023-01-18 12:00:00,74.34,74.36,74.29,74.3,252583.0,68.3682,68.3866,68.3222,68.3314,252583.0
2023-01-18 12:30:00,74.3,74.4,74.28,74.39,217361.0,68.3314,68.4234,68.313,68.4142,217361.0
2023-01-18 13:00:00,74.39,74.49,74.38,74.47,313081.0,68.4142,68.5062,68.405,68.4878,313081.0
2023-01-18 13:30:00,74.47,74.54,74.46,74.54,244781.0,68.4878,68.5521,68.4786,68.5521,244781.0
2023-01-18 14:00:00,74.54,74.54,74.46,74.53,383286.0,68.5521,68.5521,68.4786,68.5429,383286.0
2023-01-18 14:30:00,74.53,74.58,74.52,74.57,676617.0,68.5429,68.5889,68.5337,68.5797,676617.0
2023-01-18 15:00:00,74.57,74.59,74.54,74.56,442734.0,68.5797,68.5981,68.5521,68.5705,442734.0
2023-01-18 15:30:00,74.57,74.58,74.53,74.55,654636.0,68.5797,68.5889,68.5429,68.5613,654636.0
2023-01-19 09:30:00,74.36,74.47,74.36,74.41,418986.0,68.3866,68.4878,68.3866,68.4326,418986.0
2023-01-19 10:00:00,74.41,74.45,74.36,74.37,404955.0,68.4326,68.4694,68.3866,68.3958,404955.0
2023-01-19 10:30:00,74.36,74.43,74.35,74.4,309425.0,68.3866,68.451,68.3774,68.4234,309425.0
2023-01-19 11:00:00,74.39,74.47,74.36,74.45,151863.0,68.4142,68.4878,68.3866,68.4694,151863.0
2023-01-19 11:30:00,74.45,74.46,74.4,74.42,210910.0,68.4694,68.4786,68.4234,68.4418,210910.0
2023-01-19 12:00:00,74.42,74.42,74.29,74.3,289812.0,68.4418,68.4418,68.3222,68.3314,289812.0
2023-01-19 12:30:00,74.3,74.36,74.26,74.29,241534.0,68.3314,68.3866,68.2946,68.3222,241534.0
2023-01-19 13:00:00,74.28,74.35,74.27,74.33,311184.0,68.313,68.3774,68.3038,68.359,311184.0
2023-01-19 13:30:00,74.33,74.4,74.32,74.4,401123.0,68.359,68.4234,68.3498,68.4234,401123.0
2023-01-19 14:00:00,74.4,74.43,74.38,74.42,642949.0,68.4234,68.451,68.405,68.4418,642949.0
2023-01-19 14:30:00,74.41,74.44,74.4,74.42,203750.0,68.4326,68.4602,68.4234,68.4418,203750.0
2023-01-19 15:00:00,74.43,74.46,74.39,74.41,478918.0,68.451,68.4786,68.4142,68.4326,478918.0
2023-01-19 15:30:00,74.41,74.42,74.39,74.39,473407.0,68.4326,68.4418,68.4142,68.4142,473407.0
2023-01-20 09:30:00,74.13,74.17,74.1,74.16,348028.0,68.1751,68.2119,68.1475,68.2027,348028.0
2023-01-20 10:00:00,74.16,74.19,74.11,74.14,348817.0,68.2027,68.2303,68.1567,68.1843,348817.0
2023-01-20 10:30:00,74.14,74.16,74.03,74.05,281506.0,68.1843,68.2027,68.0831,68.1015,281506.0
2023-01-20 11:00:00,74.05,74.06,73.95,73.95,235281.0,68.1015,68.1107,68.0095,68.0095,235281.0
2023-01-20 11:30:00,73.95,73.99,73.93,73.95,262393.0,68.0095,68.0463,67.9911,68.0095,262393.0
2023-01-20 12:00:00,73.95,73.98,73.92,73.96,242681.0,68.0095,68.0371,67.9819,68.0187,242681.0
2023-01-20 12:30:00,73.95,74.0,73.95,73.98,147997.0,68.0095,68.0555,68.0095,68.0371,147997.0
2023-01-20 13:00:00,73.98,74.04,73.97,74.03,509317.0,68.0371,68.0923,68.0279,68.0831,509317.0
2023-01-20 13:30:00,74.03,74.08,74.02,74.08,224796.0,68.0831,68.1291,68.0739,68.1291,224796.0
2023-01-20 14:00:00,74.08,74.08,74.02,74.04,354625.0,68.1291,68.1291,68.0739,68.0923,354625.0
2023-01-20 14:30:00,74.05,74.07,74.04,74.05,230520.0,68.1015,68.1199,68.0923,68.1015,230520.0
2023-01-20 15:00:00,74.05,74.09,74.05,74.06,361891.0,68.1015,68.1383,68.1015,68.1107,361891.0
2023-01-20 15:30:00,74.07,74.08,74.05,74.08,920150.0,68.1199,68.1291,68.1015,68.1291,920150.0
2023-01-23 09:30:00,73.88,73.97,73.85,73.94,415188.0,67.9452,68.0279,67.9176,68.0003,415188.0
2023-01-23 10:00:00,73.94,73.95,73.9,73.95,338243.0,68.0003,68.0095,67.9636,68.0095,338243.0
2023-01-23 10:30:00,73.95,74.01,73.94,73.97,157011.0,68.0095,68.0647,68.0003,68.0279,157011.0
2023-01-23 11:00:00,73.97,74.06,73.94,73.95,298696.0,68.0279,68.1107,68.0003,68.0095,298696.0
2023-01-23 11:30:00,73.94,73.96,73.88,73.89,319586.0,68.0003,68.0187,67.9452,67.9544,319586.0
2023-01-23 12:00:00,73.89,73.92,73.87,73.92,265749.0,67.9544,67.9819,67.936,67.9819,265749.0
2023-01-23 12:30:00,73.92,73.95,73.88,73.91,683284.0,67.9819,68.0095,67.9452,67.9727,683284.0
2023-01-23 13:00:00,73.9,73.93,73.88,73.9,418170.0,67.9636,67.9911,67.9452,67.9636,418170.0
2023-01-23 13:30:00,73.89,73.92,73.89,73.9,348678.0,67.9544,67.9819,67.9544,67.9636,348678.0
2023-01-23 14:00:00,73.91,73.91,73.88,73.9,1082500.0,67.9727,67.9727,67.9452,67.9636,1082500.0
2023-01-23 14:30:00,73.9,73.93,73.88,73.9,331965.0,67.9636,67.9911,67.9452,67.9636,331965.0
2023-01-23 15:00:00,73.9,73.93,73.88,73.93,433514.0,67.9636,67.9911,67.9452,67.9911,433514.0
2023-01-23 15:30:00,73.92,73.93,73.87,73.89,764039.0,67.9819,67.9911,67.936,67.9544,764039.0
2023-01-24 09:30:00,73.95,73.97,73.78,73.83,312744.0,68.0095,68.0279,67.8532,67.8992,312744.0
2023-01-24 10:00:00,73.86,74.0,73.85,74.0,264362.0,67.9268,68.0555,67.9176,68.0555,264362.0
2023-01-24 10:30:00,74.01,74.16,73.99,74.13,213999.0,68.0647,68.2027,68.0463,68.1751,213999.0
2023-01-24 11:00:00,74.12,74.18,74.08,74.16,228511.0,68.1659,68.2211,68.1291,68.2027,228511.0
2023-01-24 11:30:00,74.16,74.16,74.1,74.12,221718.0,68.2027,68.2027,68.1475,68.1659,221718.0
2023-01-24 12:00:00,74.13,74.14,74.09,74.1,196160.0,68.1751,68.1843,68.1383,68.1475,196160.0
2023-01-24 12:30:00,74.1,74.14,74.08,74.13,131092.0,68.1475,68.1843,68.1291,68.1751,131092.0
2023-01-24 13:00:00,74.14,74.21,74.13,74.21,655313.0,68.1843,68.2486,68.1751,68.2486,655313.0
2023-01-24 13:30:00,74.21,74.23,74.19,74.21,223645.0,68.2486,68.267,68.2303,68.2486,223645.0
2023-01-24 14:00:00,74.21,74.25,74.19,74.22,222233.0,68.2486,68.2854,68.2303,68.2578,222233.0
2023-01-24 14:30:00,74.23,74.25,74.19,74.2,265748.0,68.267,68.2854,68.2303,68.2395,265748.0
2023-01-24 15:00:00,74.21,74.22,74.18,74.2,366202.0,68.2486,68.2578,68.2211,68.2395,366202.0
2023-01-24 15:30:00,74.2,74.22,74.19,74.22,325340.0,68.2395,68.2578,68.2303,68.2578,325340.0
2023-01-25 09:30:00,74.21,74.29,74.21,74.25,198368.0,68.2486,68.3222,68.2486,68.2854,198368.0
2023-01-25 10:00:00,74.26,74.36,74.25,74.26,548149.0,68.2946,68.3866,68.2854,68.2946,548149.0
2023-01-25 10:30:00,74.26,74.28,74.15,74.16,288528.0,68.2946,68.313,68.1935,68.2027,288528.0
2023-01-25 11:00:00,74.16,74.17,74.08,74.14,260095.0,68.2027,68.2119,68.1291,68.1843,260095.0
2023-01-25 11:30:00,74.14,74.18,74.09,74.16,241914.0,68.1843,68.2211,68.1383,68.2027,241914.0
2023-01-25 12:00:00,74.17,74.21,74.14,74.19,298588.0,68.2119,68.2486,68.1843,68.2303,298588.0
2023-01-25 12:30:00,74.2,74.22,74.17,74.19,210131.0,68.2395,68.2578,68.2119,68.2303,210131.0
2023-01-25 13:00:00,74.2,74.32,74.2,74.31,309907.0,68.2395,68.3498,68.2395,68.3406,309907.0
2023-01-25 13:30:00,74.32,74.32,74.26,74.3,231086.0,68.3498,68.3498,68.2946,68.3314,231086.0
2023-01-25 14:00:00,74.29,74.3,74.18,74.2,260047.0,68.3222,68.3314,68.2211,68.2395,260047.0
2023-01-25 14:30:00,74.2,74.26,74.19,74.23,200589.0,68.2395,68.2946,68.2303,68.267,200589.0
2023-01-25 15:00:00,74.24,74.26,74.21,74.22,428578.0,68.2762,68.2946,68.2486,68.2578,428578.0
2023-01-25 15:30:00,74.22,74.31,74.21,74.31,657218.0,68.2578,68.3406,68.2486,68.3406,657218.0
2023-01-26 09:30:00,74.25,74.27,74.18,74.19,318077.0,68.2854,68.3038,68.2211,68.2303,318077.0
2023-01-26 10:00:00,74.19,74.25,74.17,74.2,289117.0,68.2303,68.2854,68.2119,68.2395,289117.0
2023-01-26 10:30:00,74.2,74.22,74.1,74.13,164281.0,68.2395,68.2578,68.1475,68.1751,164281.0
2023-01-26 11:00:00,74.12,74.12,74.05,74.08,210477.0,68.1659,68.1659,68.1015,68.1291,210477.0
2023-01-26 11:30:00,74.08,74.12,74.06,74.11,254632.0,68.1291,68.1659,68.1107,68.1567,254632.0
2023-01-26 12:00:00,74.11,74.18,74.1,74.18,173249.0,68.1567,68.2211,68.1475,68.2211,173249.0
2023-01-26 12:30:00,74.18,74.21,74.16,74.18,251100.0,68.2211,68.2486,68.2027,68.2211,251100.0
2023-01-26 13:00:00,74.17,74.35,74.17,74.3,293067.0,68.2119,68.3774,68.2119,68.3314,293067.0
2023-01-26 13:30:00,74.3,74.32,74.22,74.3,285111.0,68.3314,68.3498,68.2578,68.3314,285111.0
2023-01-26 14:00:00,74.29,74.31,74.25,74.26,211928.0,68.3222,68.3406,68.2854,68.2946,211928.0
2023-01-26 14:30:00,74.26,74.26,74.18,74.2,261960.0,68.2946,68.2946,68.2211,68.2395,261960.0
2023-01-26 15:00:00,74.21,74.21,74.18,74.2,221545.0,68.2486,68.2486,68.2211,68.2395,221545.0
2023-01-26 15:30:00,74.2,74.2,74.16,74.17,374694.0,68.2395,68.2395,68.2027,68.2119,374694.0
2023-01-27 09:30:00,74.0,74.08,73.95,74.02,608555.0,68.0555,68.1291,68.0095,68.0739,608555.0
2023-01-27 10:00:00,74.04,74.08,73.98,74.0,499467.0,68.0923,68.1291,68.0371,68.0555,499467.0
2023-01-27 10:30:00,73.99,74.06,73.99,74.03,502345.0,68.0463,68.1107,68.0463,68.0831,502345.0
2023-01-27 11:00:00,74.02,74.09,74.01,74.05,240337.0,68.0739,68.1383,68.0647,68.1015,240337.0
2023-01-27 11:30:00,74.04,74.11,74.04,74.09,156403.0,68.0923,68.1567,68.0923,68.1383,156403.0
2023-01-27 12:00:00,74.08,74.1,74.04,74.05,226509.0,68.1291,68.1475,68.0923,68.1015,226509.0
2023-01-27 12:30:00,74.05,74.08,74.04,74.05,486948.0,68.1015,68.1291,68.0923,68.1015,486948.0
2023-01-27 13:00:00,74.06,74.09,74.04,74.09,149512.0,68.1107,68.1383,68.0923,68.1383,149512.0
2023-01-27 13:30:00,74.09,74.11,74.07,74.08,118625.0,68.1383,68.1567,68.1199,68.1291,118625.0
2023-01-27 14:00:00,74.09,74.1,74.08,74.09,272011.0,68.1383,68.1475,68.1291,68.1383,272011.0
2023-01-27 14:30:00,74.09,74.12,74.09,74.12,241042.0,68.1383,68.1659,68.1383,68.1659,241042.0
2023-01-27 15:00:00,74.12,74.13,74.09,74.1,465595.0,68.1659,68.1751,68.1383,68.1475,465595.0
2023-01-27 15:30:00,74.09,74.11,74.08,74.08,291355.0,68.1383,68.1567,68.1291,68.1291,291355.0
2023-01-30 09:30:00,73.96,74.02,73.9,74.02,297455.0,68.0187,68.0739,67.9636,68.0739,297455.0
2023-01-30 10:00:00,74.02,74.09,74.0,74.01,489050.0,68.0739,68.1383,68.0555,68.0647,489050.0
2023-01-30 10:30:00,74.0,74.02,73.94,73.96,886484.0,68.0555,68.0739,68.0003,68.0187,886484.0
2023-01-30 11:00:00,73.95,73.96,73.88,73.9,593076.0,68.0095,68.0187,67.9452,67.9636,593076.0
2023-01-30 11:30:00,73.91,73.95,73.88,73.94,230402.0,67.9727,68.0095,67.9452,68.0003,230402.0
2023-01-30 12:00:00,73.94,73.94,73.88,73.89,175141.0,68.0003,68.0003,67.9452,67.9544,175141.0
2023-01-30 12:30:00,73.89,73.92,73.87,73.9,278225.0,67.9544,67.9819,67.936,67.9636,278225.0
2023-01-30 13:00:00,73.9,73.91,73.88,73.91,245464.0,67.9636,67.9727,67.9452,67.9727,245464.0
2023-01-30 13:30:00,73.91,73.95,73.9,73.95,215341.0,67.9727,68.0095,67.9636,68.0095,215341.0
2023-01-30 14:00:00,73.94,73.96,73.91,73.92,473532.0,68.0003,68.0187,67.9727,67.9819,473532.0
2023-01-30 14:30:00,73.92,73.94,73.91,73.92,291656.0,67.9819,68.0003,67.9727,67.9819,291656.0
2023-01-30 15:00:00,73.92,73.92,73.88,73.89,430720.0,67.9819,67.9819,67.9452,67.9544,430720.0
2023-01-30 15:30:00,73.89,73.91,73.86,73.87,385977.0,67.9544,67.9727,67.9268,67.936,385977.0
2023-01-31 09:30:00,74.12,74.12,74.01,74.06,242565.0,68.1659,68.1659,68.0647,68.1107,242565.0
2023-01-31 10:00:00,74.05,74.07,73.87,73.89,399854.0,68.1015,68.1199,67.936,67.9544,399854.0
2023-01-31 10:30:00,73.89,73.95,73.86,73.95,280610.0,67.9544,68.0095,67.9268,68.0095,280610.0
2023-01-31 11:00:00,73.95,74.01,73.93,74.0,781243.0,68.0095,68.0647,67.9911,68.0555,781243.0
2023-01-31 11:30:00,74.01,74.03,73.97,74.01,175463.0,68.0647,68.0831,68.0279,68.0647,175463.0
2023-01-31 12:00:00,74.02,74.02,73.93,73.95,345473.0,68.0739,68.0739,67.9911,68.0095,345473.0
2023-01-31 12:30:00,73.94,73.98,73.92,73.97,217694.0,68.0003,68.0371,67.9819,68.0279,217694.0
2023-01-31 13:00:00,73.96,74.01,73.95,73.98,168912.0,68.0187,68.0647,68.0095,68.0371,168912.0
2023-01-31 13:30:00,73.98,74.02,73.97,74.02,151366.0,68.0371,68.0739,68.0279,68.0739,151366.0
2023-01-31 14:00:00,74.02,74.05,74.01,74.05,486609.0,68.0739,68.1015,68.0647,68.1015,486609.0
2023-01-31 14:30:00,74.05,74.05,73.97,73.99,345793.0,68.1015,68.1015,68.0279,68.0463,345793.0
2023-01-31 15:00:00,74.0,74.03,73.98,74.02,403181.0,68.0555,68.0831,68.0371,68.0739,403181.0
2023-01-31 15:30:00,74.02,74.22,74.01,74.22,807451.0,68.0739,68.2578,68.0647,68.2578,807451.0
2023-02-01 09:30:00,74.16,74.16,74.02,74.06,417953.0,68.3637,68.3637,68.2347,68.2715,417953.0
2023-02-01 10:00:00,74.07,74.13,73.93,73.95,361639.0,68.2807,68.3361,68.1517,68.1701,361639.0
2023-02-01 10:30:00,73.96,74.04,73.94,73.97,413862.0,68.1793,68.2531,68.1609,68.1886,413862.0
2023-02-01 11:00:00,73.96,74.02,73.93,74.01,1002990.0,68.1793,68.2347,68.1517,68.2254,1002990.0
2023-02-01 11:30:00,74.01,74.07,73.98,74.06,207513.0,68.2254,68.2807,68.1978,68.2715,207513.0
2023-02-01 12:00:00,74.06,74.11,73.97,74.08,910198.0,68.2715,68.3176,68.1886,68.29,910198.0
2023-02-01 12:30:00,74.09,74.15,74.07,74.14,360063.0,68.2992,68.3545,68.2807,68.3453,360063.0
2023-02-01 13:00:00,74.14,74.14,74.08,74.09,640023.0,68.3453,68.3453,68.29,68.2992,640023.0
2023-02-01 13:30:00,74.09,74.11,74.06,74.07,262776.0,68.2992,68.3176,68.2715,68.2807,262776.0
2023-02-01 14:00:00,74.08,74.09,73.91,74.06,398689.0,68.29,68.2992,68.1333,68.2715,398689.0
2023-02-01 14:30:00,74.06,74.52,73.96,74.48,767330.0,68.2715,68.6956,68.1793,68.6587,767330.0
2023-02-01 15:00:00,74.48,74.58,74.44,74.58,490282.0,68.6587,68.7509,68.6218,68.7509,490282.0
2023-02-01 15:30:00,74.58,74.58,74.49,74.5,772900.0,68.7509,68.7509,68.6679,68.6771,772900.0
2023-02-02 09:30:00,74.8,74.86,74.6,74.64,379103.0,68.9537,69.009,68.7693,68.8062,379103.0
2023-02-02 10:00:00,74.64,74.68,74.56,74.64,333897.0,68.8062,68.8431,68.7324,68.8062,333897.0
2023-02-02 10:30:00,74.64,74.8,74.62,74.8,293725.0,68.8062,68.9537,68.7878,68.9537,293725.0
2023-02-02 11:00:00,74.79,74.85,74.76,74.79,236772.0,68.9445,68.9998,68.9168,68.9445,236772.0
2023-02-02 11:30:00,74.8,74.81,74.71,74.72,207382.0,68.9537,68.9629,68.8707,68.8799,207382.0
2023-02-02 12:00:00,74.72,74.78,74.71,74.76,262822.0,68.8799,68.9353,68.8707,68.9168,262822.0
2023-02-02 12:30:00,74.77,74.78,74.65,74.65,174840.0,68.926,68.9353,68.8154,68.8154,174840.0
2023-02-02 13:00:00,74.66,74.68,74.63,74.64,174925.0,68.8246,68.8431,68.797,68.8062,174925.0
2023-02-02 13:30:00,74.63,74.64,74.57,74.63,338300.0,68.797,68.8062,68.7417,68.797,338300.0
2023-02-02 14:00:00,74.63,74.64,74.59,74.63,315525.0,68.797,68.8062,68.7601,68.797,315525.0
2023-02-02 14:30:00,74.63,74.64,74.56,74.59,309021.0,68.797,68.8062,68.7324,68.7601,309021.0
2023-02-02 15:00:00,74.6,74.61,74.56,74.57,486333.0,68.7693,68.7785,68.7324,68.7417,486333.0
2023-02-02 15:30:00,74.58,74.59,74.54,74.57,515703.0,68.7509,68.7601,68.714,68.7417,515703.0
2023-02-03 09:30:00,74.02,74.1,73.95,74.09,440162.0,68.2347,68.3084,68.1701,68.2992,440162.0
2023-02-03 10:00:00,74.02,74.07,73.79,73.86,426007.0,68.2347,68.2807,68.0226,68.0872,426007.0
2023-02-03 10:30:00,73.86,73.98,73.85,73.96,329015.0,68.0872,68.1978,68.0779,68.1793,329015.0
2023-02-03 11:00:00,73.95,73.98,73.89,73.92,718411.0,68.1701,68.1978,68.1148,68.1425,718411.0
2023-02-03 11:30:00,73.92,74.02,73.92,73.99,551016.0,68.1425,68.2347,68.1425,68.207,551016.0
2023-02-03 12:00:00,73.98,74.03,73.98,74.0,303280.0,68.1978,68.2439,68.1978,68.2162,303280.0
2023-02-03 12:30:00,73.99,74.02,73.98,73.99,151242.0,68.207,68.2347,68.1978,68.207,151242.0
2023-02-03 13:00:00,74.0,74.01,73.97,73.99,271613.0,68.2162,68.2254,68.1886,68.207,271613.0
2023-02-03 13:30:00,73.99,74.0,73.93,73.94,401717.0,68.207,68.2162,68.1517,68.1609,401717.0
2023-02-03 14:00:00,73.94,73.97,73.91,73.97,296773.0,68.1609,68.1886,68.1333,68.1886,296773.0
2023-02-03 14:30:00,73.97,73.97,73.91,73.92,261821.0,68.1886,68.1886,68.1333,68.1425,261821.0
2023-02-03 15:00:00,73.93,73.94,73.9,73.92,318838.0,68.1517,68.1609,68.124,68.1425,318838.0
2023-02-03 15:30:00,73.92,73.92,73.9,73.91,567492.0,68.1425,68.1425,68.124,68.1333,567492.0
2023-02-06 09:30:00,73.51,73.57,73.49,73.53,1019352.0,67.7645,67.8198,67.7461,67.783,1019352.0
2023-02-06 10:00:00,73.53,73.55,73.49,73.52,389883.0,67.783,67.8014,67.7461,67.7737,389883.0
2023-02-06 10:30:00,73.52,73.55,73.5,73.52,372081.0,67.7737,67.8014,67.7553,67.7737,372081.0
2023-02-06 11:00:00,73.53,73.56,73.51,73.55,228798.0,67.783,67.8106,67.7645,67.8014,228798.0
2023-02-06 11:30:00,73.54,73.55,73.49,73.5,252649.0,67.7922,67.8014,67.7461,67.7553,252649.0
2023-02-06 12:00:00,73.49,73.5,73.43,73.44,292320.0,67.7461,67.7553,67.6908,67.7,292320.0
2023-02-06 12:30:00,73.44,73.49,73.43,73.46,107378.0,67.7,67.7461,67.6908,67.7184,107378.0
2023-02-06 13:00:00,73.45,73.48,73.43,73.45,179141.0,67.7092,67.7369,67.6908,67.7092,179141.0
2023-02-06 13:30:00,73.45,73.48,73.45,73.48,382559.0,67.7092,67.7369,67.7092,67.7369,382559.0
2023-02-06 14:00:00,73.47,73.51,73.47,73.5,242779.0,67.7276,67.7645,67.7276,67.7553,242779.0
2023-02-06 14:30:00,73.51,73.51,73.46,73.47,209565.0,67.7645,67.7645,67.7184,67.7276,209565.0
2023-02-06 15:00:00,73.47,73.49,73.46,73.49,399714.0,67.7276,67.7461,67.7184,67.7461,399714.0
2023-02-06 15:30:00,73.48,73.49,73.43,73.45,752006.0,67.7369,67.7461,67.6908,67.7092,752006.0
2023-02-07 09:30:00,73.39,73.43,73.36,73.42,293345.0,67.6539,67.6908,67.6262,67.6815,293345.0
2023-02-07 10:00:00,73.43,73.43,73.39,73.41,207283.0,67.6908,67.6908,67.6539,67.6723,207283.0
2023-02-07 10:30:00,73.41,73.49,73.4,73.49,357894.0,67.6723,67.7461,67.6631,67.7461,357894.0
2023-02-07 11:00:00,73.48,73.52,73.46,73.46,160699.0,67.7369,67.7737,67.7184,67.7184,160699.0
2023-02-07 11:30:00,73.46,73.48,73.41,73.41,369142.0,67.7184,67.7369,67.6723,67.6723,369142.0
2023-02-07 12:00:00,73.42,73.44,73.36,73.37,206943.0,67.6815,67.7,67.6262,67.6355,206943.0
2023-02-07 12:30:00,73.37,73.68,73.34,73.65,456990.0,67.6355,67.9212,67.6078,67.8936,456990.0
2023-02-07 13:00:00,73.67,73.7,73.45,73.45,402817.0,67.912,67.9397,67.7092,67.7092,402817.0
2023-02-07 13:30:00,73.45,73.45,73.33,73.39,510753.0,67.7092,67.7092,67.5986,67.6539,510753.0
2023-02-07 14:00:00,73.39,73.42,73.33,73.34,316453.0,67.6539,67.6815,67.5986,67.6078,316453.0
2023-02-07 14:30:00,73.35,73.4,73.32,73.35,318900.0,67.617,67.6631,67.5894,67.617,318900.0
2023-02-07 15:00:00,73.36,73.37,73.32,73.33,297338.0,67.6262,67.6355,67.5894,67.5986,297338.0
2023-02-07 15:30:00,73.34,73.38,73.33,73.34,532609.0,67.6078,67.6447,67.5986,67.6078,532609.0
2023-02-08 09:30:00,73.39,73.4,73.29,73.32,350054.0,67.6539,67.6631,67.5617,67.5894,350054.0
2023-02-08 10:00:00,73.32,73.32,73.24,73.25,185216.0,67.5894,67.5894,67.5156,67.5248,185216.0
2023-02-08 10:30:00,73.25,73.29,73.24,73.28,242398.0,67.5248,67.5617,67.5156,67.5525,242398.0
2023-02-08 11:00:00,73.28,73.32,73.25,73.27,230809.0,67.5525,67.5894,67.5248,67.5433,230809.0
2023-02-08 11:30:00,73.27,73.3,73.24,73.29,271710.0,67.5433,67.5709,67.5156,67.5617,271710.0
2023-02-08 12:00:00,73.29,73.39,73.29,73.39,229184.0,67.5617,67.6539,67.5617,67.6539,229184.0
2023-02-08 12:30:00,73.38,73.4,73.34,73.38,275437.0,67.6447,67.6631,67.6078,67.6447,275437.0
2023-02-08 13:00:00,73.38,73.59,73.37,73.41,427781.0,67.6447,67.8383,67.6355,67.6723,427781.0
2023-02-08 13:30:00,73.4,73.42,73.37,73.41,262640.0,67.6631,67.6815,67.6355,67.6723,262640.0
2023-02-08 14:00:00,73.41,73.42,73.37,73.38,234418.0,67.6723,67.6815,67.6355,67.6447,234418.0
2023-02-08 14:30:00,73.38,73.41,73.35,73.38,315138.0,67.6447,67.6723,67.617,67.6447,315138.0
2023-02-08 15:00:00,73.38,73.41,73.38,73.4,337086.0,67.6447,67.6723,67.6447,67.6631,337086.0
2023-02-08 15:30:00,73.4,73.48,73.39,73.47,609352.0,67.6631,67.7369,67.6539,67.7276,609352.0
2023-02-09 09:30:00,73.68,73.69,73.59,73.6,273834.0,67.9212,67.9304,67.8383,67.8475,273834.0
2023-02-09 10:00:00,73.59,73.62,73.52,73.52,243878.0,67.8383,67.8659,67.7737,67.7737,243878.0
2023-02-09 10:30:00,73.53,73.56,73.51,73.54,160186.0,67.783,67.8106,67.7645,67.7922,160186.0
2023-02-09 11:00:00,73.53,73.58,73.51,73.57,152965.0,67.783,67.829,67.7645,67.8198,152965.0
2023-02-09 11:30:00,73.57,73.63,73.56,73.62,185014.0,67.8198,67.8751,67.8106,67.8659,185014.0
2023-02-09 12:00:00,73.62,73.62,73.55,73.56,160357.0,67.8659,67.8659,67.8014,67.8106,160357.0
2023-02-09 12:30:00,73.56,73.57,73.52,73.56,315472.0,67.8106,67.8198,67.7737,67.8106,315472.0
2023-02-09 13:00:00,73.56,73.59,73.35,73.36,646733.0,67.8106,67.8383,67.617,67.6262,646733.0
2023-02-09 13:30:00,73.35,73.4,73.29,73.3,183885.0,67.617,67.6631,67.5617,67.5709,183885.0
2023-02-09 14:00:00,73.3,73.3,73.14,73.19,572063.0,67.5709,67.5709,67.4234,67.4695,572063.0
2023-02-09 14:30:00,73.19,73.21,73.17,73.17,372101.0,67.4695,67.488,67.4511,67.4511,372101.0
2023-02-09 15:00:00,73.17,73.2,73.16,73.18,273438.0,67.4511,67.4787,67.4419,67.4603,273438.0
2023-02-09 15:30:00,73.17,73.18,73.15,73.17,309301.0,67.4511,67.4603,67.4327,67.4511,309301.0
2023-02-10 09:30:00,73.12,73.14,73.07,73.09,171578.0,67.405,67.4234,67.3589,67.3773,171578.0
2023-02-10 10:00:00,73.09,73.1,73.01,73.03,352898.0,67.3773,67.3866,67.3036,67.322,352898.0
2023-02-10 10:30:00,73.03,73.03,72.97,72.98,211031.0,67.322,67.322,67.2667,67.2759,211031.0
2023-02-10 11:00:00,72.98,72.99,72.93,72.97,182167.0,67.2759,67.2852,67.2298,67.2667,182167.0
2023-02-10 11:30:00,72.97,72.98,72.92,72.93,152793.0,67.2667,67.2759,67.2206,67.2298,152793.0
2023-02-10 12:00:00,72.93,72.94,72.89,72.92,219159.0,67.2298,67.2391,67.193,67.2206,219159.0
2023-02-10 12:30:00,72.92,72.94,72.92,72.93,172091.0,67.2206,67.2391,67.2206,67.2298,172091.0
2023-02-10 13:00:00,72.92,72.96,72.91,72.92,256841.0,67.2206,67.2575,67.2114,67.2206,256841.0
2023-02-10 13:30:00,72.93,72.93,72.89,72.91,191387.0,67.2298,67.2298,67.193,67.2114,191387.0
2023-02-10 14:00:00,72.92,72.92,72.86,72.9,177423.0,67.2206,67.2206,67.1653,67.2022,177423.0
2023-02-10 14:30:00,72.9,72.9,72.87,72.88,286899.0,67.2022,67.2022,67.1745,67.1838,286899.0
2023-02-10 15:00:00,72.88,72.88,72.84,72.84,356949.0,67.1838,67.1838,67.1469,67.1469,356949.0
2023-02-10 15:30:00,72.84,72.87,72.83,72.87,597352.0,67.1469,67.1745,67.1377,67.1745,597352.0
2023-02-13 09:30:00,72.89,73.03,72.87,73.03,380384.0,67.193,67.322,67.1745,67.322,380384.0
2023-02-13 10:00:00,73.03,73.04,72.93,73.0,308061.0,67.322,67.3312,67.2298,67.2944,308061.0
2023-02-13 10:30:00,73.0,73.01,72.92,72.92,274167.0,67.2944,67.3036,67.2206,67.2206,274167.0
2023-02-13 11:00:00,72.92,72.97,72.91,72.95,194346.0,67.2206,67.2667,67.2114,67.2483,194346.0
2023-02-13 11:30:00,72.95,73.01,72.94,72.97,123643.0,67.2483,67.3036,67.2391,67.2667,123643.0
2023-02-13 12:00:00,72.97,72.98,72.94,72.98,200069.0,67.2667,67.2759,67.2391,67.2759,200069.0
2023-02-13 12:30:00,72.98,73.01,72.96,72.99,149974.0,67.2759,67.3036,67.2575,67.2852,149974.0
2023-02-13 13:00:00,73.0,73.01,72.97,73.01,294171.0,67.2944,67.3036,67.2667,67.3036,294171.0
2023-02-13 13:30:00,73.01,73.03,72.99,73.03,251957.0,67.3036,67.322,67.2852,67.322,251957.0
2023-02-13 14:00:00,73.03,73.04,73.0,73.01,165725.0,67.322,67.3312,67.2944,67.3036,165725.0
2023-02-13 14:30:00,73.01,73.03,73.0,73.02,175456.0,67.3036,67.322,67.2944,67.3128,175456.0
2023-02-13 15:00:00,73.02,73.03,73.0,73.02,252291.0,67.3128,67.322,67.2944,67.3128,252291.0
2023-02-13 15:30:00,73.02,73.07,73.01,73.07,779467.0,67.3128,67.3589,67.3036,67.3589,779467.0
2023-02-14 09:30:00,72.98,73.05,72.86,72.96,303243.0,67.2759,67.3405,67.1653,67.2575,303243.0
2023-02-14 10:00:00,72.97,73.08,72.91,72.92,267446.0,67.2667,67.3681,67.2114,67.2206,267446.0
2023-02-14 10:30:00,72.92,72.93,72.79,72.81,269670.0,67.2206,67.2298,67.1008,67.1192,269670.0
2023-02-14 11:00:00,72.8,72.87,72.67,72.67,188942.0,67.11,67.1745,66.9902,66.9902,188942.0
2023-02-14 11:30:00,72.68,72.69,72.61,72.66,268182.0,66.9994,67.0086,66.9349,66.9809,268182.0
2023-02-14 12:00:00,72.65,72.72,72.64,72.68,573819.0,66.9717,67.0363,66.9625,66.9994,573819.0
2023-02-14 12:30:00,72.68,72.74,72.67,72.73,154721.0,66.9994,67.0547,66.9902,67.0455,154721.0
2023-02-14 13:00:00,72.74,72.86,72.74,72.81,256101.0,67.0547,67.1653,67.0547,67.1192,256101.0
2023-02-14 13:30:00,72.81,72.87,72.8,72.81,236062.0,67.1192,67.1745,67.11,67.1192,236062.0
2023-02-14 14:00:00,72.81,72.81,72.74,72.78,249593.0,67.1192,67.1192,67.0547,67.0916,249593.0
2023-02-14 14:30:00,72.77,72.81,72.76,72.8,157876.0,67.0824,67.1192,67.0731,67.11,157876.0
2023-02-14 15:00:00,72.8,72.8,72.77,72.78,324027.0,67.11,67.11,67.0824,67.0916,324027.0
2023-02-14 15:30:00,72.78,72.85,72.77,72.82,717326.0,67.0916,67.1561,67.0824,67.1284,717326.0
2023-02-15 09:30:00,72.72,72.79,72.65,72.72,275587.0,67.0363,67.1008,66.9717,67.0363,275587.0
2023-02-15 10:00:00,72.71,72.79,72.7,72.71,247825.0,67.027,67.1008,67.0178,67.027,247825.0
2023-02-15 10:30:00,72.7,72.72,72.63,72.65,358256.0,67.0178,67.0363,66.9533,66.9717,358256.0
2023-02-15 11:00:00,72.65,72.68,72.59,72.61,277760.0,66.9717,66.9994,66.9164,66.9349,277760.0
2023-02-15 11:30:00,72.62,72.65,72.58,72.6,157738.0,66.9441,66.9717,66.9072,66.9256,157738.0
2023-02-15 12:00:00,72.59,72.61,72.55,72.56,181584.0,66.9164,66.9349,66.8795,66.8888,181584.0
2023-02-15 12:30:00,72.56,72.64,72.54,72.62,465537.0,66.8888,66.9625,66.8703,66.9441,465537.0
2023-02-15 13:00:00,72.64,72.64,72.57,72.58,129180.0,66.9625,66.9625,66.898,66.9072,129180.0
2023-02-15 13:30:00,72.57,72.58,72.54,72.56,231104.0,66.898,66.9072,66.8703,66.8888,231104.0
2023-02-15 14:00:00,72.56,72.64,72.56,72.62,162939.0,66.8888,66.9625,66.8888,66.9441,162939.0
2023-02-15 14:30:00,72.61,72.62,72.59,72.62,245470.0,66.9349,66.9441,66.9164,66.9441,245470.0
2023-02-15 15:00:00,72.62,72.63,72.58,72.62,345845.0,66.9441,66.9533,66.9072,66.9441,345845.0
2023-02-15 15:30:00,72.62,72.66,72.6,72.65,976144.0,66.9441,66.9809,66.9256,66.9717,976144.0
2023-02-16 09:30:00,72.43,72.46,72.3,72.32,306945.0,66.7689,66.7966,66.6491,66.6675,306945.0
2023-02-16 10:00:00,72.33,72.43,72.32,72.42,260640.0,66.6767,66.7689,66.6675,66.7597,260640.0
2023-02-16 10:30:00,72.43,72.45,72.41,72.45,178419.0,66.7689,66.7874,66.7505,66.7874,178419.0
2023-02-16 11:00:00,72.44,72.5,72.44,72.5,221393.0,66.7781,66.8335,66.7781,66.8335,221393.0
2023-02-16 11:30:00,72.49,72.56,72.49,72.52,196823.0,66.8242,66.8888,66.8242,66.8519,196823.0
2023-02-16 12:00:00,72.52,72.52,72.49,72.51,261183.0,66.8519,66.8519,66.8242,66.8427,261183.0
2023-02-16 12:30:00,72.51,72.53,72.47,72.48,233822.0,66.8427,66.8611,66.8058,66.815,233822.0
2023-02-16 13:00:00,72.49,72.49,72.42,72.43,239102.0,66.8242,66.8242,66.7597,66.7689,239102.0
2023-02-16 13:30:00,72.42,72.52,72.42,72.52,197173.0,66.7597,66.8519,66.7597,66.8519,197173.0
2023-02-16 14:00:00,72.52,72.54,72.49,72.49,181023.0,66.8519,66.8703,66.8242,66.8242,181023.0
2023-02-16 14:30:00,72.49,72.51,72.45,72.47,273850.0,66.8242,66.8427,66.7874,66.8058,273850.0
2023-02-16 15:00:00,72.47,72.47,72.35,72.37,545896.0,66.8058,66.8058,66.6952,66.7136,545896.0
2023-02-16 15:30:00,72.37,72.38,72.31,72.38,2331892.0,66.7136,66.7228,66.6583,66.7228,2331892.0
2023-02-17 09:30:00,72.2,72.27,72.19,72.26,332980.0,66.5569,66.6214,66.5477,66.6122,332980.0
2023-02-17 10:00:00,72.26,72.44,72.25,72.36,368506.0,66.6122,66.7781,66.603,66.7044,368506.0
2023-02-17 10:30:00,72.35,72.45,72.35,72.41,230015.0,66.6952,66.7874,66.6952,66.7505,230015.0
2023-02-17 11:00:00,72.41,72.41,72.34,72.36,140801.0,66.7505,66.7505,66.686,66.7044,140801.0
2023-02-17 11:30:00,72.36,72.46,72.35,72.45,189562.0,66.7044,66.7966,66.6952,66.7874,189562.0
2023-02-17 12:00:00,72.45,72.5,72.43,72.49,290720.0,66.7874,66.8335,66.7689,66.8242,290720.0
2023-02-17 12:30:00,72.48,72.48,72.44,72.45,193895.0,66.815,66.815,66.7781,66.7874,193895.0
2023-02-17 13:00:00,72.44,72.47,72.43,72.47,191040.0,66.7781,66.8058,66.7689,66.8058,191040.0
2023-02-17 13:30:00,72.47,72.49,72.46,72.48,333211.0,66.8058,66.8242,66.7966,66.815,333211.0
2023-02-17 14:00:00,72.49,72.49,72.47,72.48,279479.0,66.8242,66.8242,66.8058,66.815,279479.0
2023-02-17 14:30:00,72.48,72.51,72.48,72.49,220464.0,66.815,66.8427,66.815,66.8242,220464.0
2023-02-17 15:00:00,72.5,72.53,72.49,72.51,362747.0,66.8335,66.8611,66.8242,66.8427,362747.0
2023-02-17 15:30:00,72.51,72.55,72.5,72.55,1519016.0,66.8427,66.8795,66.8335,66.8795,1519016.0
2023-02-21 09:30:00,72.08,72.15,71.92,71.93,865917.0,66.4463,66.5108,66.2988,66.308,865917.0
2023-02-21 10:00:00,71.92,72.07,71.92,72.06,890428.0,66.2988,66.4371,66.2988,66.4278,890428.0
2023-02-21 10:30:00,72.06,72.13,72.05,72.07,773322.0,66.4278,66.4924,66.4186,66.4371,773322.0
2023-02-21 11:00:00,72.08,72.08,72.04,72.06,461393.0,66.4463,66.4463,66.4094,66.4278,461393.0
2023-02-21 11:30:00,72.07,72.09,72.06,72.08,668266.0,66.4371,66.4555,66.4278,66.4463,668266.0
2023-02-21 12:00:00,72.09,72.1,72.06,72.08,667267.0,66.4555,66.4647,66.4278,66.4463,667267.0
2023-02-21 12:30:00,72.08,72.09,72.05,72.06,716413.0,66.4463,66.4555,66.4186,66.4278,716413.0
2023-02-21 13:00:00,72.06,72.12,71.96,71.97,2746476.0,66.4278,66.4832,66.3357,66.3449,2746476.0
2023-02-21 13:30:00,71.97,71.97,71.91,71.92,750523.0,66.3449,66.3449,66.2896,66.2988,750523.0
2023-02-21 14:00:00,71.92,71.95,71.89,71.92,489030.0,66.2988,66.3264,66.2711,66.2988,489030.0
2023-02-21 14:30:00,71.91,72.08,71.89,71.9,1940681.0,66.2896,66.4463,66.2711,66.2804,1940681.0
2023-02-21 15:00:00,71.9,72.05,71.89,71.92,3013912.0,66.2804,66.4186,66.2711,66.2988,3013912.0
2023-02-21 15:30:00,71.92,71.94,71.89,71.91,1558126.0,66.2988,66.3172,66.2711,66.2896,1558126.0
2023-02-22 09:30:00,72.1,72.22,72.09,72.2,258458.0,66.4647,66.5753,66.4555,66.5569,258458.0
2023-02-22 10:00:00,72.2,72.21,72.13,72.18,421820.0,66.5569,66.5661,66.4924,66.5385,421820.0
2023-02-22 10:30:00,72.17,72.21,72.15,72.2,216856.0,66.5292,66.5661,66.5108,66.5569,216856.0
2023-02-22 11:00:00,72.21,72.21,72.17,72.17,261319.0,66.5661,66.5661,66.5292,66.5292,261319.0
2023-02-22 11:30:00,72.18,72.18,72.12,72.14,188687.0,66.5385,66.5385,66.4832,66.5016,188687.0
2023-02-22 12:00:00,72.15,72.17,72.13,72.16,197965.0,66.5108,66.5292,66.4924,66.52,197965.0
2023-02-22 12:30:00,72.16,72.19,72.15,72.17,251319.0,66.52,66.5477,66.5108,66.5292,251319.0
2023-02-22 13:00:00,72.17,72.23,72.16,72.21,178969.0,66.5292,66.5846,66.52,66.5661,178969.0
2023-02-22 13:30:00,72.22,72.25,72.17,72.2,261337.0,66.5753,66.603,66.5292,66.5569,261337.0
2023-02-22 14:00:00,72.21,72.21,72.08,72.13,529066.0,66.5661,66.5661,66.4463,66.4924,529066.0
2023-02-22 14:30:00,72.13,72.15,72.08,72.09,241732.0,66.4924,66.5108,66.4463,66.4555,241732.0
2023-02-22 15:00:00,72.09,72.1,72.06,72.07,443806.0,66.4555,66.4647,66.4278,66.4371,443806.0
2023-02-22 15:30:00,72.07,72.08,72.03,72.07,461002.0,66.4371,66.4463,66.4002,66.4371,461002.0
2023-02-23 09:30:00,72.13,72.26,72.1,72.23,480520.0,66.4924,66.6122,66.4647,66.5846,480520.0
2023-02-23 10:00:00,72.23,72.25,72.17,72.19,295519.0,66.5846,66.603,66.5292,66.5477,295519.0
2023-02-23 10:30:00,72.19,72.19,72.12,72.13,187778.0,66.5477,66.5477,66.4832,66.4924,187778.0
2023-02-23 11:00:00,72.14,72.22,72.13,72.22,265084.0,66.5016,66.5753,66.4924,66.5753,265084.0
2023-02-23 11:30:00,72.22,72.27,72.17,72.18,392602.0,66.5753,66.6214,66.5292,66.5385,392602.0
2023-02-23 12:00:00,72.18,72.18,72.14,72.17,341540.0,66.5385,66.5385,66.5016,66.5292,341540.0
2023-02-23 12:30:00,72.17,72.2,72.16,72.2,266851.0,66.5292,66.5569,66.52,66.5569,266851.0
2023-02-23 13:00:00,72.2,72.22,72.14,72.21,446756.0,66.5569,66.5753,66.5016,66.5661,446756.0
2023-02-23 13:30:00,72.2,72.32,72.2,72.29,315566.0,66.5569,66.6675,66.5569,66.6399,315566.0
2023-02-23 14:00:00,72.29,72.34,72.28,72.33,365524.0,66.6399,66.686,66.6306,66.6767,365524.0
2023-02-23 14:30:00,72.32,72.36,72.27,72.28,272228.0,66.6675,66.7044,66.6214,66.6306,272228.0
2023-02-23 15:00:00,72.28,72.3,72.26,72.29,443423.0,66.6306,66.6491,66.6122,66.6399,443423.0
2023-02-23 15:30:00,72.29,72.33,72.28,72.33,411778.0,66.6399,66.6767,66.6306,66.6767,411778.0
2023-02-24 09:30:00,71.96,72.0,71.89,71.98,348519.0,66.3357,66.3725,66.2711,66.3541,348519.0
2023-02-24 10:00:00,71.97,72.03,71.92,71.98,409051.0,66.3449,66.4002,66.2988,66.3541,409051.0
2023-02-24 10:30:00,71.98,72.0,71.92,71.92,239834.0,66.3541,66.3725,66.2988,66.2988,239834.0
2023-02-24 11:00:00,71.92,71.95,71.91,71.94,230003.0,66.2988,66.3264,66.2896,66.3172,230003.0
2023-02-24 11:30:00,71.95,71.95,71.86,71.87,268293.0,66.3264,66.3264,66.2435,66.2527,268293.0
2023-02-24 12:00:00,71.87,71.87,71.83,71.84,133204.0,66.2527,66.2527,66.2158,66.225,133204.0
2023-02-24 12:30:00,71.85,71.88,71.8,71.81,436658.0,66.2343,66.2619,66.1882,66.1974,436658.0
2023-02-24 13:00:00,71.82,71.9,71.81,71.89,274138.0,66.2066,66.2804,66.1974,66.2711,274138.0
2023-02-24 13:30:00,71.89,71.89,71.85,71.87,152269.0,66.2711,66.2711,66.2343,66.2527,152269.0
2023-02-24 14:00:00,71.87,71.93,71.87,71.93,304675.0,66.2527,66.308,66.2527,66.308,304675.0
2023-02-24 14:30:00,71.94,71.94,71.9,71.94,241236.0,66.3172,66.3172,66.2804,66.3172,241236.0
2023-02-24 15:00:00,71.94,71.98,71.93,71.98,217765.0,66.3172,66.3541,66.308,66.3541,217765.0
2023-02-24 15:30:00,71.98,71.98,71.93,71.94,485409.0,66.3541,66.3541,66.308,66.3172,485409.0
2023-02-27 09:30:00,72.05,72.18,72.05,72.16,307261.0,66.4186,66.5385,66.4186,66.52,307261.0
2023-02-27 10:00:00,72.14,72.15,72.05,72.07,419091.0,66.5016,66.5108,66.4186,66.4371,419091.0
2023-02-27 10:30:00,72.06,72.07,72.01,72.06,265348.0,66.4278,66.4371,66.3818,66.4278,265348.0
2023-02-27 11:00:00,72.06,72.09,71.98,71.99,176629.0,66.4278,66.4555,66.3541,66.3633,176629.0
2023-02-27 11:30:00,71.98,72.05,71.96,72.05,223160.0,66.3541,66.4186,66.3357,66.4186,223160.0
2023-02-27 12:00:00,72.05,72.07,71.99,72.01,148100.0,66.4186,66.4371,66.3633,66.3818,148100.0
2023-02-27 12:30:00,72.01,72.04,71.97,72.03,170916.0,66.3818,66.4094,66.3449,66.4002,170916.0
2023-02-27 13:00:00,72.03,72.06,72.03,72.04,93591.0,66.4002,66.4278,66.4002,66.4094,93591.0
2023-02-27 13:30:00,72.05,72.08,72.04,72.07,135217.0,66.4186,66.4463,66.4094,66.4371,135217.0
2023-02-27 14:00:00,72.08,72.09,72.05,72.07,218941.0,66.4463,66.4555,66.4186,66.4371,218941.0
2023-02-27 14:30:00,72.07,72.1,72.04,72.05,250355.0,66.4371,66.4647,66.4094,66.4186,250355.0
2023-02-27 15:00:00,72.05,72.06,72.02,72.04,219425.0,66.4186,66.4278,66.391,66.4094,219425.0
2023-02-27 15:30:00,72.05,72.05,72.02,72.05,315422.0,66.4186,66.4186,66.391,66.4186,315422.0
2023-02-28 09:30:00,71.81,71.84,71.75,71.78,488043.0,66.1974,66.225,66.1421,66.1697,488043.0
2023-02-28 10:00:00,71.8,71.95,71.79,71.92,412359.0,66.1882,66.3264,66.1789,66.2988,412359.0
2023-02-28 10:30:00,71.92,71.93,71.87,71.92,251155.0,66.2988,66.308,66.2527,66.2988,251155.0
2023-02-28 11:00:00,71.92,72.01,71.91,71.99,309408.0,66.2988,66.3818,66.2896,66.3633,309408.0
2023-02-28 11:30:00,71.98,71.99,71.94,71.95,252049.0,66.3541,66.3633,66.3172,66.3264,252049.0
2023-02-28 12:00:00,71.95,72.0,71.94,71.97,265939.0,66.3264,66.3725,66.3172,66.3449,265939.0
2023-02-28 12:30:00,71.97,72.02,71.96,72.0,208568.0,66.3449,66.391,66.3357,66.3725,208568.0
2023-02-28 13:00:00,72.0,72.01,71.95,71.95,116204.0,66.3725,66.3818,66.3264,66.3264,116204.0
2023-02-28 13:30:00,71.95,71.97,71.93,71.97,231355.0,66.3264,66.3449,66.308,66.3449,231355.0
2023-02-28 14:00:00,71.97,72.01,71.96,72.0,534549.0,66.3449,66.3818,66.3357,66.3725,534549.0
2023-02-28 14:30:00,72.0,72.06,71.99,72.03,312618.0,66.3725,66.4278,66.3633,66.4002,312618.0
2023-02-28 15:00:00,72.02,72.05,71.99,72.02,659142.0,66.391,66.4186,66.3633,66.391,659142.0
2023-02-28 15:30:00,72.02,72.09,72.01,72.08,532200.0,66.391,66.4555,66.3818,66.4463,532200.0
2023-03-01 09:30:00,71.68,71.73,71.66,71.69,346932.0,66.2293,66.2755,66.2109,66.2386,346932.0
2023-03-01 10:00:00,71.69,71.83,71.47,71.51,459307.0,66.2386,66.3679,66.0353,66.0723,459307.0
2023-03-01 10:30:00,71.52,71.55,71.48,71.54,179835.0,66.0815,66.1092,66.0446,66.1,179835.0
2023-03-01 11:00:00,71.53,71.53,71.49,71.53,339820.0,66.0908,66.0908,66.0538,66.0908,339820.0
2023-03-01 11:30:00,71.52,71.63,71.51,71.61,261207.0,66.0815,66.1832,66.0723,66.1647,261207.0
2023-03-01 12:00:00,71.61,71.65,71.59,71.6,209608.0,66.1647,66.2016,66.1462,66.1554,209608.0
2023-03-01 12:30:00,71.59,71.61,71.53,71.53,174179.0,66.1462,66.1647,66.0908,66.0908,174179.0
2023-03-01 13:00:00,71.53,71.55,71.5,71.51,172877.0,66.0908,66.1092,66.063,66.0723,172877.0
2023-03-01 13:30:00,71.5,71.5,71.47,71.5,165131.0,66.063,66.063,66.0353,66.063,165131.0
2023-03-01 14:00:00,71.5,71.52,71.47,71.48,313725.0,66.063,66.0815,66.0353,66.0446,313725.0
2023-03-01 14:30:00,71.47,71.51,71.47,71.5,262733.0,66.0353,66.0723,66.0353,66.063,262733.0
2023-03-01 15:00:00,71.5,71.5,71.47,71.47,476605.0,66.063,66.063,66.0353,66.0353,476605.0
2023-03-01 15:30:00,71.47,71.49,71.44,71.48,699861.0,66.0353,66.0538,66.0076,66.0446,699861.0
2023-03-02 09:30:00,71.21,71.27,71.19,71.26,444260.0,65.7951,65.8505,65.7766,65.8413,444260.0
2023-03-02 10:00:00,71.26,71.29,71.17,71.22,1296138.0,65.8413,65.869,65.7581,65.8043,1296138.0
2023-03-02 10:30:00,71.21,71.25,71.19,71.25,335038.0,65.7951,65.832,65.7766,65.832,335038.0
2023-03-02 11:00:00,71.25,71.3,71.22,71.23,237374.0,65.832,65.8782,65.8043,65.8136,237374.0
2023-03-02 11:30:00,71.23,71.25,71.2,71.2,207221.0,65.8136,65.832,65.7858,65.7858,207221.0
2023-03-02 12:00:00,71.2,71.22,71.17,71.2,222857.0,65.7858,65.8043,65.7581,65.7858,222857.0
2023-03-02 12:30:00,71.2,71.24,71.18,71.24,161735.0,65.7858,65.8228,65.7674,65.8228,161735.0
2023-03-02 13:00:00,71.23,71.25,71.22,71.24,125812.0,65.8136,65.832,65.8043,65.8228,125812.0
2023-03-02 13:30:00,71.23,71.33,71.23,71.33,272088.0,65.8136,65.906,65.8136,65.906,272088.0
2023-03-02 14:00:00,71.32,71.35,71.28,71.31,244802.0,65.8967,65.9244,65.8598,65.8875,244802.0
2023-03-02 14:30:00,71.31,71.32,71.26,71.3,220331.0,65.8875,65.8967,65.8413,65.8782,220331.0
2023-03-02 15:00:00,71.3,71.31,71.27,71.31,363162.0,65.8782,65.8875,65.8505,65.8875,363162.0
2023-03-02 15:30:00,71.31,71.35,71.28,71.33,480452.0,65.8875,65.9244,65.8598,65.906,480452.0
2023-03-03 09:30:00,71.68,71.73,71.66,71.72,506372.0,66.2293,66.2755,66.2109,66.2663,506372.0
2023-03-03 10:00:00,71.7,71.71,71.52,71.69,460082.0,66.2478,66.2571,66.0815,66.2386,460082.0
2023-03-03 10:30:00,71.7,71.7,71.54,71.57,226197.0,66.2478,66.2478,66.1,66.1277,226197.0
2023-03-03 11:00:00,71.56,71.67,71.55,71.66,216051.0,66.1185,66.2201,66.1092,66.2109,216051.0
2023-03-03 11:30:00,71.66,71.74,71.64,71.73,155356.0,66.2109,66.2848,66.1924,66.2755,155356.0
2023-03-03 12:00:00,71.73,71.74,71.69,71.73,263857.0,66.2755,66.2848,66.2386,66.2755,263857.0
2023-03-03 12:30:00,71.73,71.76,71.72,71.76,305552.0,66.2755,66.3033,66.2663,66.3033,305552.0
2023-03-03 13:00:00,71.75,71.8,71.74,71.78,208686.0,66.294,66.3402,66.2848,66.3217,208686.0
2023-03-03 13:30:00,71.78,71.81,71.78,71.81,193487.0,66.3217,66.3495,66.3217,66.3495,193487.0
2023-03-03 14:00:00,71.81,71.83,71.77,71.79,235556.0,66.3495,66.3679,66.3125,66.331,235556.0
2023-03-03 14:30:00,71.78,71.84,71.78,71.84,212574.0,66.3217,66.3772,66.3217,66.3772,212574.0
2023-03-03 15:00:00,71.84,71.84,71.79,71.82,234727.0,66.3772,66.3772,66.331,66.3587,234727.0
2023-03-03 15:30:00,71.82,71.88,71.82,71.87,484911.0,66.3587,66.4141,66.3587,66.4049,484911.0
2023-03-06 09:30:00,72.03,72.03,71.91,71.92,359995.0,66.5527,66.5527,66.4419,66.4511,359995.0
2023-03-06 10:00:00,71.93,71.98,71.88,71.92,930235.0,66.4603,66.5065,66.4141,66.4511,930235.0
2023-03-06 10:30:00,71.93,71.97,71.87,71.87,270179.0,66.4603,66.4973,66.4049,66.4049,270179.0
2023-03-06 11:00:00,71.86,71.95,71.84,71.85,180938.0,66.3957,66.4788,66.3772,66.3864,180938.0
2023-03-06 11:30:00,71.85,71.87,71.8,71.84,239916.0,66.3864,66.4049,66.3402,66.3772,239916.0
2023-03-06 12:00:00,71.84,71.85,71.81,71.83,263492.0,66.3772,66.3864,66.3495,66.3679,263492.0
2023-03-06 12:30:00,71.83,71.86,71.82,71.84,127049.0,66.3679,66.3957,66.3587,66.3772,127049.0
2023-03-06 13:00:00,71.85,71.85,71.79,71.81,184476.0,66.3864,66.3864,66.331,66.3495,184476.0
2023-03-06 13:30:00,71.82,71.82,71.74,71.74,155529.0,66.3587,66.3587,66.2848,66.2848,155529.0
2023-03-06 14:00:00,71.75,71.75,71.71,71.72,228193.0,66.294,66.294,66.2571,66.2663,228193.0
2023-03-06 14:30:00,71.72,71.74,71.7,71.73,169311.0,66.2663,66.2848,66.2478,66.2755,169311.0
2023-03-06 15:00:00,71.73,71.75,71.7,71.74,237425.0,66.2755,66.294,66.2478,66.2848,237425.0
2023-03-06 15:30:00,71.74,71.75,71.7,71.71,515420.0,66.2848,66.294,66.2478,66.2571,515420.0
2023-03-07 09:30:00,71.83,71.85,71.79,71.83,323305.0,66.3679,66.3864,66.331,66.3679,323305.0
2023-03-07 10:00:00,71.83,71.83,71.51,71.65,595416.0,66.3679,66.3679,66.0723,66.2016,595416.0
2023-03-07 10:30:00,71.65,71.75,71.63,71.7,316282.0,66.2016,66.294,66.1832,66.2478,316282.0
2023-03-07 11:00:00,71.7,71.76,71.66,71.73,322701.0,66.2478,66.3033,66.2109,66.2755,322701.0
2023-03-07 11:30:00,71.74,71.76,71.7,71.72,197344.0,66.2848,66.3033,66.2478,66.2663,197344.0
2023-03-07 12:00:00,71.72,71.83,71.7,71.8,224501.0,66.2663,66.3679,66.2478,66.3402,224501.0
2023-03-07 12:30:00,71.79,71.85,71.79,71.81,129319.0,66.331,66.3864,66.331,66.3495,129319.0
2023-03-07 13:00:00,71.81,71.85,71.7,71.7,173149.0,66.3495,66.3864,66.2478,66.2478,173149.0
2023-03-07 13:30:00,71.7,71.73,71.66,71.67,203877.0,66.2478,66.2755,66.2109,66.2201,203877.0
2023-03-07 14:00:00,71.67,71.69,71.65,71.66,264426.0,66.2201,66.2386,66.2016,66.2109,264426.0
2023-03-07 14:30:00,71.66,71.66,71.59,71.63,263612.0,66.2109,66.2109,66.1462,66.1832,263612.0
2023-03-07 15:00:00,71.62,71.68,71.62,71.65,333692.0,66.1739,66.2293,66.1739,66.2016,333692.0
2023-03-07 15:30:00,71.66,71.67,71.61,71.62,479418.0,66.2109,66.2201,66.1647,66.1739,479418.0
2023-03-08 09:30:00,71.78,71.9,71.78,71.82,378806.0,66.3217,66.4326,66.3217,66.3587,378806.0
2023-03-08 10:00:00,71.81,71.86,71.66,71.81,627877.0,66.3495,66.3957,66.2109,66.3495,627877.0
2023-03-08 10:30:00,71.82,71.87,71.73,71.8,385485.0,66.3587,66.4049,66.2755,66.3402,385485.0
2023-03-08 11:00:00,71.8,71.85,71.69,71.7,246239.0,66.3402,66.3864,66.2386,66.2478,246239.0
2023-03-08 11:30:00,71.7,71.7,71.62,71.63,359813.0,66.2478,66.2478,66.1739,66.1832,359813.0
2023-03-08 12:00:00,71.64,71.66,71.62,71.63,299454.0,66.1924,66.2109,66.1739,66.1832,299454.0
2023-03-08 12:30:00,71.63,71.67,71.58,71.6,199425.0,66.1832,66.2201,66.137,66.1554,199425.0
2023-03-08 13:00:00,71.6,71.63,71.45,71.46,389277.0,66.1554,66.1832,66.0168,66.0261,389277.0
2023-03-08 13:30:00,71.46,71.49,71.44,71.47,292307.0,66.0261,66.0538,66.0076,66.0353,292307.0
2023-03-08 14:00:00,71.48,71.54,71.46,71.53,243241.0,66.0446,66.1,66.0261,66.0908,243241.0
2023-03-08 14:30:00,71.54,71.57,71.52,71.54,423072.0,66.1,66.1277,66.0815,66.1,423072.0
2023-03-08 15:00:00,71.55,71.57,71.52,71.53,256489.0,66.1092,66.1277,66.0815,66.0908,256489.0
2023-03-08 15:30:00,71.53,71.57,71.52,71.56,418729.0,66.0908,66.1277,66.0815,66.1185,418729.0
2023-03-09 09:30:00,71.66,71.77,71.65,71.77,287767.0,66.2109,66.3125,66.2016,66.3125,287767.0
2023-03-09 10:00:00,71.76,71.81,71.69,71.72,286365.0,66.3033,66.3495,66.2386,66.2663,286365.0
2023-03-09 10:30:00,71.72,71.75,71.65,71.65,271456.0,66.2663,66.294,66.2016,66.2016,271456.0
2023-03-09 11:00:00,71.65,71.68,71.62,71.66,246205.0,66.2016,66.2293,66.1739,66.2109,246205.0
2023-03-09 11:30:00,71.66,71.7,71.64,71.65,548232.0,66.2109,66.2478,66.1924,66.2016,548232.0
2023-03-09 12:00:00,71.65,71.7,71.63,71.69,179143.0,66.2016,66.2478,66.1832,66.2386,179143.0
2023-03-09 12:30:00,71.69,71.77,71.67,71.76,126871.0,66.2386,66.3125,66.2201,66.3033,126871.0
2023-03-09 13:00:00,71.75,71.84,71.71,71.81,436840.0,66.294,66.3772,66.2571,66.3495,436840.0
2023-03-09 13:30:00,71.81,71.9,71.8,71.89,227884.0,66.3495,66.4326,66.3402,66.4234,227884.0
2023-03-09 14:00:00,71.9,71.96,71.85,71.86,243195.0,66.4326,66.4881,66.3864,66.3957,243195.0
2023-03-09 14:30:00,71.85,71.86,71.78,71.81,516615.0,66.3864,66.3957,66.3217,66.3495,516615.0
2023-03-09 15:00:00,71.81,71.83,71.75,71.75,348996.0,66.3495,66.3679,66.294,66.294,348996.0
2023-03-09 15:30:00,71.76,71.85,71.75,71.8,462464.0,66.3033,66.3864,66.294,66.3402,462464.0
2023-03-10 09:30:00,72.51,72.71,72.47,72.58,397364.0,66.9962,67.181,66.9593,67.0609,397364.0
2023-03-10 10:00:00,72.56,72.69,72.55,72.67,374892.0,67.0424,67.1625,67.0332,67.1441,374892.0
2023-03-10 10:30:00,72.7,72.8,72.68,72.8,355122.0,67.1718,67.2642,67.1533,67.2642,355122.0
2023-03-10 11:00:00,72.81,72.83,72.49,72.5,373865.0,67.2734,67.2919,66.9778,66.987,373865.0
2023-03-10 11:30:00,72.5,72.57,72.4,72.44,557519.0,66.987,67.0517,66.8946,66.9316,557519.0
2023-03-10 12:00:00,72.44,72.62,72.43,72.61,318170.0,66.9316,67.0979,66.9223,67.0886,318170.0
2023-03-10 12:30:00,72.62,72.7,72.55,72.65,288087.0,67.0979,67.1718,67.0332,67.1256,288087.0
2023-03-10 13:00:00,72.66,72.68,72.59,72.64,210800.0,67.1348,67.1533,67.0702,67.1164,210800.0
2023-03-10 13:30:00,72.65,72.71,72.6,72.6,200484.0,67.1256,67.181,67.0794,67.0794,200484.0
2023-03-10 14:00:00,72.61,72.66,72.59,72.65,187835.0,67.0886,67.1348,67.0702,67.1256,187835.0
2023-03-10 14:30:00,72.65,72.66,72.56,72.65,326337.0,67.1256,67.1348,67.0424,67.1256,326337.0
2023-03-10 15:00:00,72.65,72.71,72.62,72.64,300244.0,67.1256,67.181,67.0979,67.1164,300244.0
2023-03-10 15:30:00,72.64,72.7,72.63,72.67,407561.0,67.1164,67.1718,67.1071,67.1441,407561.0
2023-03-13 09:30:00,73.33,73.7,73.26,73.34,631097.0,67.7539,68.0957,67.6892,67.7631,631097.0
2023-03-13 10:00:00,73.33,73.57,73.31,73.39,432274.0,67.7539,67.9756,67.7354,67.8093,432274.0
2023-03-13 10:30:00,73.39,73.82,73.39,73.8,621931.0,67.8093,68.2066,67.8093,68.1881,621931.0
2023-03-13 11:00:00,73.8,73.8,73.53,73.67,553695.0,68.1881,68.1881,67.9387,68.068,553695.0
2023-03-13 11:30:00,73.66,73.68,73.3,73.39,1096761.0,68.0588,68.0773,67.7262,67.8093,1096761.0
2023-03-13 12:00:00,73.4,73.55,73.35,73.43,453575.0,67.8186,67.9572,67.7724,67.8463,453575.0
2023-03-13 12:30:00,73.44,73.45,73.24,73.35,301711.0,67.8555,67.8648,67.6707,67.7724,301711.0
2023-03-13 13:00:00,73.36,73.44,73.34,73.37,292067.0,67.7816,67.8555,67.7631,67.7908,292067.0
2023-03-13 13:30:00,73.38,73.42,73.31,73.32,641124.0,67.8001,67.837,67.7354,67.7446,641124.0
2023-03-13 14:00:00,73.32,73.35,73.24,73.3,288307.0,67.7446,67.7724,67.6707,67.7262,288307.0
2023-03-13 14:30:00,73.3,73.36,73.21,73.34,363934.0,67.7262,67.7816,67.643,67.7631,363934.0
2023-03-13 15:00:00,73.34,73.36,73.04,73.19,547478.0,67.7631,67.7816,67.4859,67.6245,547478.0
2023-03-13 15:30:00,73.19,73.27,73.15,73.24,617286.0,67.6245,67.6984,67.5876,67.6707,617286.0
2023-03-14 09:30:00,73.0,73.19,72.66,72.72,379727.0,67.449,67.6245,67.1348,67.1903,379727.0
2023-03-14 10:00:00,72.72,72.87,72.68,72.69,401701.0,67.1903,67.3289,67.1533,67.1625,401701.0
2023-03-14 10:30:00,72.7,72.89,72.7,72.89,299119.0,67.1718,67.3473,67.1718,67.3473,299119.0
2023-03-14 11:00:00,72.9,73.01,72.86,72.96,286327.0,67.3566,67.4582,67.3196,67.412,286327.0
2023-03-14 11:30:00,72.97,73.0,72.85,72.85,304754.0,67.4213,67.449,67.3104,67.3104,304754.0
2023-03-14 12:00:00,72.86,72.86,72.75,72.78,323926.0,67.3196,67.3196,67.218,67.2457,323926.0
2023-03-14 12:30:00,72.77,72.89,72.75,72.87,293369.0,67.2365,67.3473,67.218,67.3289,293369.0
2023-03-14 13:00:00,72.86,73.03,72.83,72.92,366748.0,67.3196,67.4767,67.2919,67.3751,366748.0
2023-03-14 13:30:00,72.92,72.96,72.86,72.88,334695.0,67.3751,67.412,67.3196,67.3381,334695.0
2023-03-14 14:00:00,72.87,72.99,72.84,72.96,330490.0,67.3289,67.4397,67.3011,67.412,330490.0
2023-03-14 14:30:00,72.96,72.98,72.81,72.89,624054.0,67.412,67.4305,67.2734,67.3473,624054.0
2023-03-14 15:00:00,72.89,72.93,72.82,72.84,458632.0,67.3473,67.3843,67.2827,67.3011,458632.0
2023-03-14 15:30:00,72.84,72.88,72.78,72.81,569720.0,67.3011,67.3381,67.2457,67.2734,569720.0
2023-03-15 09:30:00,73.61,73.71,73.4,73.7,403636.0,68.0126,68.105,67.8186,68.0957,403636.0
2023-03-15 10:00:00,73.7,73.84,73.59,73.71,384047.0,68.0957,68.2251,67.9941,68.105,384047.0
2023-03-15 10:30:00,73.7,73.85,73.6,73.69,663477.0,68.0957,68.2343,68.0034,68.0865,663477.0
2023-03-15 11:00:00,73.7,73.8,73.62,73.76,359153.0,68.0957,68.1881,68.0218,68.1512,359153.0
2023-03-15 11:30:00,73.76,73.77,73.54,73.69,342158.0,68.1512,68.1604,67.9479,68.0865,342158.0
2023-03-15 12:00:00,73.7,73.78,73.65,73.75,319749.0,68.0957,68.1697,68.0495,68.1419,319749.0
2023-03-15 12:30:00,73.75,73.76,73.61,73.64,394857.0,68.1419,68.1512,68.0126,68.0403,394857.0
2023-03-15 13:00:00,73.64,73.66,73.43,73.54,304160.0,68.0403,68.0588,67.8463,67.9479,304160.0
2023-03-15 13:30:00,73.55,73.6,73.44,73.52,218424.0,67.9572,68.0034,67.8555,67.9294,218424.0
2023-03-15 14:00:00,73.52,73.53,73.27,73.38,532213.0,67.9294,67.9387,67.6984,67.8001,532213.0
2023-03-15 14:30:00,73.38,73.41,73.21,73.38,596304.0,67.8001,67.8278,67.643,67.8001,596304.0
2023-03-15 15:00:00,73.38,73.56,73.27,73.44,827727.0,67.8001,67.9664,67.6984,67.8555,827727.0
2023-03-15 15:30:00,73.44,73.57,73.39,73.53,895120.0,67.8555,67.9756,67.8093,67.9387,895120.0
2023-03-16 09:30:00,73.83,73.88,73.57,73.6,441461.0,68.2159,68.2621,67.9756,68.0034,441461.0
2023-03-16 10:00:00,73.61,73.83,73.56,73.73,420305.0,68.0126,68.2159,67.9664,68.1235,420305.0
2023-03-16 10:30:00,73.73,73.87,73.48,73.62,668443.0,68.1235,68.2528,67.8925,68.0218,668443.0
2023-03-16 11:00:00,73.62,73.7,73.42,73.56,496967.0,68.0218,68.0957,67.837,67.9664,496967.0
2023-03-16 11:30:00,73.55,73.59,73.33,73.37,537283.0,67.9572,67.9941,67.7539,67.7908,537283.0
2023-03-16 12:00:00,73.37,73.43,73.24,73.27,866597.0,67.7908,67.8463,67.6707,67.6984,866597.0
2023-03-16 12:30:00,73.26,73.36,73.13,73.15,334723.0,67.6892,67.7816,67.5691,67.5876,334723.0
2023-03-16 13:00:00,73.14,73.27,73.08,73.2,309319.0,67.5783,67.6984,67.5229,67.6338,309319.0
2023-03-16 13:30:00,73.2,73.27,73.09,73.15,383479.0,67.6338,67.6984,67.5321,67.5876,383479.0
2023-03-16 14:00:00,73.15,73.23,73.14,73.18,469499.0,67.5876,67.6615,67.5783,67.6153,469499.0
2023-03-16 14:30:00,73.17,73.29,73.14,73.14,600107.0,67.606,67.7169,67.5783,67.5783,600107.0
2023-03-16 15:00:00,73.16,73.3,73.13,73.23,476740.0,67.5968,67.7262,67.5691,67.6615,476740.0
2023-03-16 15:30:00,73.23,73.27,73.16,73.19,560142.0,67.6615,67.6984,67.5968,67.6245,560142.0
2023-03-17 09:30:00,73.49,73.7,73.49,73.62,255058.0,67.9017,68.0957,67.9017,68.0218,255058.0
2023-03-17 10:00:00,73.65,73.78,73.63,73.76,478247.0,68.0495,68.1697,68.0311,68.1512,478247.0
2023-03-17 10:30:00,73.77,73.85,73.73,73.76,314549.0,68.1604,68.2343,68.1235,68.1512,314549.0
2023-03-17 11:00:00,73.77,73.87,73.74,73.86,365835.0,68.1604,68.2528,68.1327,68.2436,365835.0
2023-03-17 11:30:00,73.86,73.92,73.81,73.84,640562.0,68.2436,68.299,68.1974,68.2251,640562.0
2023-03-17 12:00:00,73.84,73.85,73.69,73.71,128753.0,68.2251,68.2343,68.0865,68.105,128753.0
2023-03-17 12:30:00,73.71,73.8,73.66,73.77,129429.0,68.105,68.1881,68.0588,68.1604,129429.0
2023-03-17 13:00:00,73.77,73.8,73.69,73.7,144080.0,68.1604,68.1881,68.0865,68.0957,144080.0
2023-03-17 13:30:00,73.71,73.81,73.67,73.77,223879.0,68.105,68.1974,68.068,68.1604,223879.0
2023-03-17 14:00:00,73.76,73.84,73.75,73.8,181764.0,68.1512,68.2251,68.1419,68.1881,181764.0
2023-03-17 14:30:00,73.8,73.85,73.72,73.83,306227.0,68.1881,68.2343,68.1142,68.2159,306227.0
2023-03-17 15:00:00,73.83,73.9,73.77,73.88,294050.0,68.2159,68.2805,68.1604,68.2621,294050.0
2023-03-17 15:30:00,73.88,73.9,73.71,73.72,547020.0,68.2621,68.2805,68.105,68.1142,547020.0
2023-03-20 09:30:00,73.78,73.84,73.55,73.58,265935.0,68.1697,68.2251,67.9572,67.9849,265935.0
2023-03-20 10:00:00,73.58,73.67,73.5,73.62,352302.0,67.9849,68.068,67.911,68.0218,352302.0
2023-03-20 10:30:00,73.63,73.73,73.61,73.7,163907.0,68.0311,68.1235,68.0126,68.0957,163907.0
2023-03-20 11:00:00,73.71,73.71,73.55,73.58,195362.0,68.105,68.105,67.9572,67.9849,195362.0
2023-03-20 11:30:00,73.58,73.61,73.43,73.5,329765.0,67.9849,68.0126,67.8463,67.911,329765.0
2023-03-20 12:00:00,73.49,73.61,73.45,73.58,271801.0,67.9017,68.0126,67.8648,67.9849,271801.0
2023-03-20 12:30:00,73.58,73.58,73.5,73.52,209410.0,67.9849,67.9849,67.911,67.9294,209410.0
2023-03-20 13:00:00,73.52,73.54,73.37,73.41,1973600.0,67.9294,67.9479,67.7908,67.8278,1973600.0
2023-03-20 13:30:00,73.41,73.45,73.4,73.41,370858.0,67.8278,67.8648,67.8186,67.8278,370858.0
2023-03-20 14:00:00,73.4,73.47,73.36,73.45,1353776.0,67.8186,67.8832,67.7816,67.8648,1353776.0
2023-03-20 14:30:00,73.45,73.48,73.37,73.48,231062.0,67.8648,67.8925,67.7908,67.8925,231062.0
2023-03-20 15:00:00,73.48,73.49,73.41,73.45,329130.0,67.8925,67.9017,67.8278,67.8648,329130.0
2023-03-20 15:30:00,73.45,73.49,73.37,73.43,496066.0,67.8648,67.9017,67.7908,67.8463,496066.0
2023-03-21 09:30:00,73.2,73.27,73.13,73.19,242792.0,67.6338,67.6984,67.5691,67.6245,242792.0
2023-03-21 10:00:00,73.19,73.31,73.14,73.24,412326.0,67.6245,67.7354,67.5783,67.6707,412326.0
2023-03-21 10:30:00,73.25,73.36,73.23,73.35,206861.0,67.68,67.7816,67.6615,67.7724,206861.0
2023-03-21 11:00:00,73.34,73.37,73.23,73.24,265365.0,67.7631,67.7908,67.6615,67.6707,265365.0
2023-03-21 11:30:00,73.24,73.25,73.18,73.2,180542.0,67.6707,67.68,67.6153,67.6338,180542.0
2023-03-21 12:00:00,73.2,73.29,73.2,73.27,293878.0,67.6338,67.7169,67.6338,67.6984,293878.0
2023-03-21 12:30:00,73.26,73.28,73.22,73.23,172871.0,67.6892,67.7077,67.6522,67.6615,172871.0
2023-03-21 13:00:00,73.23,73.26,73.18,73.19,194566.0,67.6615,67.6892,67.6153,67.6245,194566.0
2023-03-21 13:30:00,73.19,73.26,73.18,73.23,264770.0,67.6245,67.6892,67.6153,67.6615,264770.0
2023-03-21 14:00:00,73.23,73.25,73.16,73.17,313971.0,67.6615,67.68,67.5968,67.606,313971.0
2023-03-21 14:30:00,73.17,73.21,73.13,73.19,303674.0,67.606,67.643,67.5691,67.6245,303674.0
2023-03-21 15:00:00,73.19,73.24,73.17,73.22,319166.0,67.6245,67.6707,67.606,67.6522,319166.0
2023-03-21 15:30:00,73.22,73.23,73.16,73.2,409382.0,67.6522,67.6615,67.5968,67.6338,409382.0
2023-03-22 09:30:00,73.2,73.22,73.08,73.11,216892.0,67.6338,67.6522,67.5229,67.5506,216892.0
2023-03-22 10:00:00,73.1,73.18,73.07,73.16,221280.0,67.5414,67.6153,67.5137,67.5968,221280.0
2023-03-22 10:30:00,73.16,73.26,73.16,73.24,244981.0,67.5968,67.6892,67.5968,67.6707,244981.0
2023-03-22 11:00:00,73.22,73.23,73.16,73.18,183490.0,67.6522,67.6615,67.5968,67.6153,183490.0
2023-03-22 11:30:00,73.18,73.29,73.17,73.21,359480.0,67.6153,67.7169,67.606,67.643,359480.0
2023-03-22 12:00:00,73.22,73.27,73.19,73.25,271684.0,67.6522,67.6984,67.6245,67.68,271684.0
2023-03-22 12:30:00,73.26,73.32,73.22,73.3,154484.0,67.6892,67.7446,67.6522,67.7262,154484.0
2023-03-22 13:00:00,73.29,73.36,73.24,73.33,156079.0,67.7169,67.7816,67.6707,67.7539,156079.0
2023-03-22 13:30:00,73.33,73.43,73.32,73.39,267794.0,67.7539,67.8463,67.7446,67.8093,267794.0
2023-03-22 14:00:00,73.36,73.69,73.36,73.64,445135.0,67.7816,68.0865,67.7816,68.0403,445135.0
2023-03-22 14:30:00,73.63,73.92,73.52,73.68,863150.0,68.0311,68.299,67.9294,68.0773,863150.0
2023-03-22 15:00:00,73.69,73.77,73.56,73.75,555545.0,68.0865,68.1604,67.9664,68.1419,555545.0
2023-03-22 15:30:00,73.74,73.92,73.66,73.85,981188.0,68.1327,68.299,68.0588,68.2343,981188.0
2023-03-23 09:30:00,73.8,73.8,73.69,73.74,343543.0,68.1881,68.1881,68.0865,68.1327,343543.0
2023-03-23 10:00:00,73.75,73.78,73.68,73.78,368928.0,68.1419,68.1697,68.0773,68.1697,368928.0
2023-03-23 10:30:00,73.77,73.85,73.72,73.81,151113.0,68.1604,68.2343,68.1142,68.1974,151113.0
2023-03-23 11:00:00,73.8,73.82,73.73,73.75,167644.0,68.1881,68.2066,68.1235,68.1419,167644.0
2023-03-23 11:30:00,73.73,73.81,73.73,73.77,231377.0,68.1235,68.1974,68.1235,68.1604,231377.0
2023-03-23 12:00:00,73.76,73.91,73.73,73.87,308549.0,68.1512,68.2898,68.1235,68.2528,308549.0
2023-03-23 12:30:00,73.86,73.89,73.78,73.8,244358.0,68.2436,68.2713,68.1697,68.1881,244358.0
2023-03-23 13:00:00,73.81,73.82,73.71,73.74,283695.0,68.1974,68.2066,68.105,68.1327,283695.0
2023-03-23 13:30:00,73.74,73.81,73.72,73.8,270652.0,68.1327,68.1974,68.1142,68.1881,270652.0
2023-03-23 14:00:00,73.8,73.86,73.79,73.86,314629.0,68.1881,68.2436,68.1789,68.2436,314629.0
2023-03-23 14:30:00,73.85,74.0,73.82,73.96,482703.0,68.2343,68.3729,68.2066,68.336,482703.0
2023-03-23 15:00:00,73.95,74.08,73.86,74.08,738646.0,68.3267,68.4469,68.2436,68.4469,738646.0
2023-03-23 15:30:00,74.08,74.11,74.02,74.06,1102858.0,68.4469,68.4746,68.3914,68.4284,1102858.0
2023-03-24 09:30:00,74.24,74.42,74.11,74.12,281477.0,68.5947,68.761,68.4746,68.4838,281477.0
2023-03-24 10:00:00,74.11,74.21,74.06,74.18,292814.0,68.4746,68.567,68.4284,68.5392,292814.0
2023-03-24 10:30:00,74.18,74.24,74.09,74.2,308936.0,68.5392,68.5947,68.4561,68.5577,308936.0
2023-03-24 11:00:00,74.2,74.26,74.13,74.2,234099.0,68.5577,68.6132,68.493,68.5577,234099.0
2023-03-24 11:30:00,74.21,74.26,74.08,74.09,296268.0,68.567,68.6132,68.4469,68.4561,296268.0
2023-03-24 12:00:00,74.09,74.17,74.03,74.11,263490.0,68.4561,68.53,68.4007,68.4746,263490.0
2023-03-24 12:30:00,74.1,74.16,74.09,74.14,183974.0,68.4653,68.5208,68.4561,68.5023,183974.0
2023-03-24 13:00:00,74.14,74.17,74.1,74.11,422693.0,68.5023,68.53,68.4653,68.4746,422693.0
2023-03-24 13:30:00,74.11,74.22,74.11,74.17,215242.0,68.4746,68.5762,68.4746,68.53,215242.0
2023-03-24 14:00:00,74.17,74.17,74.08,74.12,138591.0,68.53,68.53,68.4469,68.4838,138591.0
2023-03-24 14:30:00,74.11,74.18,74.1,74.12,1274215.0,68.4746,68.5392,68.4653,68.4838,1274215.0
2023-03-24 15:00:00,74.12,74.19,74.1,74.15,243707.0,68.4838,68.5485,68.4653,68.5115,243707.0
2023-03-24 15:30:00,74.15,74.17,74.14,74.16,258677.0,68.5115,68.53,68.5023,68.5208,258677.0
2023-03-27 09:30:00,73.6,73.65,73.56,73.62,360273.0,68.0034,68.0495,67.9664,68.0218,360273.0
2023-03-27 10:00:00,73.61,73.66,73.55,73.66,280076.0,68.0126,68.0588,67.9572,68.0588,280076.0
2023-03-27 10:30:00,73.67,73.72,73.66,73.69,396907.0,68.068,68.1142,68.0588,68.0865,396907.0
2023-03-27 11:00:00,73.68,73.73,73.65,73.67,284300.0,68.0773,68.1235,68.0495,68.068,284300.0
2023-03-27 11:30:00,73.67,73.67,73.63,73.65,300312.0,68.068,68.068,68.0311,68.0495,300312.0
2023-03-27 12:00:00,73.65,73.67,73.55,73.56,368223.0,68.0495,68.068,67.9572,67.9664,368223.0
2023-03-27 12:30:00,73.56,73.6,73.54,73.58,257148.0,67.9664,68.0034,67.9479,67.9849,257148.0
2023-03-27 13:00:00,73.58,73.6,73.49,73.52,469046.0,67.9849,68.0034,67.9017,67.9294,469046.0
2023-03-27 13:30:00,73.51,73.53,73.48,73.51,319941.0,67.9202,67.9387,67.8925,67.9202,319941.0
2023-03-27 14:00:00,73.52,73.54,73.42,73.44,1442904.0,67.9294,67.9479,67.837,67.8555,1442904.0
2023-03-27 14:30:00,73.44,73.49,73.42,73.47,225157.0,67.8555,67.9017,67.837,67.8832,225157.0
2023-03-27 15:00:00,73.47,73.5,73.46,73.47,274061.0,67.8832,67.911,67.874,67.8832,274061.0
2023-03-27 15:30:00,73.46,73.47,73.4,73.4,477807.0,67.874,67.8832,67.8186,67.8186,477807.0
2023-03-28 09:30:00,73.26,73.36,73.26,73.34,286321.0,67.6892,67.7816,67.6892,67.7631,286321.0
2023-03-28 10:00:00,73.37,73.37,73.22,73.26,213443.0,67.7908,67.7908,67.6522,67.6892,213443.0
2023-03-28 10:30:00,73.26,73.33,73.25,73.27,251213.0,67.6892,67.7539,67.68,67.6984,251213.0
2023-03-28 11:00:00,73.28,73.35,73.23,73.34,289123.0,67.7077,67.7724,67.6615,67.7631,289123.0
2023-03-28 11:30:00,73.34,73.36,73.3,73.31,293655.0,67.7631,67.7816,67.7262,67.7354,293655.0
2023-03-28 12:00:00,73.32,73.36,73.27,73.28,242434.0,67.7446,67.7816,67.6984,67.7077,242434.0
2023-03-28 12:30:00,73.27,73.28,73.21,73.23,196617.0,67.6984,67.7077,67.643,67.6615,196617.0
2023-03-28 13:00:00,73.22,73.31,73.22,73.28,158117.0,67.6522,67.7354,67.6522,67.7077,158117.0
2023-03-28 13:30:00,73.27,73.37,73.23,73.36,318658.0,67.6984,67.7908,67.6615,67.7816,318658.0
2023-03-28 14:00:00,73.36,73.36,73.27,73.27,207990.0,67.7816,67.7816,67.6984,67.6984,207990.0
2023-03-28 14:30:00,73.27,73.28,73.2,73.22,204005.0,67.6984,67.7077,67.6338,67.6522,204005.0
2023-03-28 15:00:00,73.22,73.29,73.2,73.28,283374.0,67.6522,67.7169,67.6338,67.7077,283374.0
2023-03-28 15:30:00,73.28,73.32,73.26,73.28,310114.0,67.7077,67.7446,67.6892,67.7077,310114.0
2023-03-29 09:30:00,73.16,73.33,73.15,73.23,824149.0,67.5968,67.7539,67.5876,67.6615,824149.0
2023-03-29 10:00:00,73.23,73.28,73.2,73.27,302489.0,67.6615,67.7077,67.6338,67.6984,302489.0
2023-03-29 10:30:00,73.26,73.38,73.24,73.37,204229.0,67.6892,67.8001,67.6707,67.7908,204229.0
2023-03-29 11:00:00,73.36,73.42,73.35,73.38,353774.0,67.7816,67.837,67.7724,67.8001,353774.0
2023-03-29 11:30:00,73.37,73.4,73.31,73.34,269434.0,67.7908,67.8186,67.7354,67.7631,269434.0
2023-03-29 12:00:00,73.34,73.37,73.3,73.3,297732.0,67.7631,67.7908,67.7262,67.7262,297732.0
2023-03-29 12:30:00,73.31,73.34,73.3,73.31,174129.0,67.7354,67.7631,67.7262,67.7354,174129.0
2023-03-29 13:00:00,73.32,73.32,73.25,73.29,158694.0,67.7446,67.7446,67.68,67.7169,158694.0
2023-03-29 13:30:00,73.28,73.36,73.28,73.36,226985.0,67.7077,67.7816,67.7077,67.7816,226985.0
2023-03-29 14:00:00,73.36,73.36,73.32,73.34,205055.0,67.7816,67.7816,67.7446,67.7631,205055.0
2023-03-29 14:30:00,73.34,73.35,73.3,73.34,226932.0,67.7631,67.7724,67.7262,67.7631,226932.0
2023-03-29 15:00:00,73.33,73.39,73.31,73.38,248542.0,67.7539,67.8093,67.7354,67.8001,248542.0
2023-03-29 15:30:00,73.38,73.39,73.31,73.36,444071.0,67.8001,67.8093,67.7354,67.7816,444071.0
2023-03-30 09:30:00,73.32,73.44,73.32,73.41,344642.0,67.7446,67.8555,67.7446,67.8278,344642.0
2023-03-30 10:00:00,73.42,73.47,73.38,73.43,209256.0,67.837,67.8832,67.8001,67.8463,209256.0
2023-03-30 10:30:00,73.43,73.49,73.43,73.48,190376.0,67.8463,67.9017,67.8463,67.8925,190376.0
2023-03-30 11:00:00,73.48,73.5,73.43,73.45,176451.0,67.8925,67.911,67.8463,67.8648,176451.0
2023-03-30 11:30:00,73.45,73.47,73.4,73.42,177098.0,67.8648,67.8832,67.8186,67.837,177098.0
2023-03-30 12:00:00,73.42,73.47,73.41,73.45,238558.0,67.837,67.8832,67.8278,67.8648,238558.0
2023-03-30 12:30:00,73.45,73.47,73.43,73.47,192163.0,67.8648,67.8832,67.8463,67.8832,192163.0
2023-03-30 13:00:00,73.47,73.47,73.44,73.47,127476.0,67.8832,67.8832,67.8555,67.8832,127476.0
2023-03-30 13:30:00,73.46,73.5,73.45,73.45,199369.0,67.874,67.911,67.8648,67.8648,199369.0
2023-03-30 14:00:00,73.45,73.47,73.43,73.47,184587.0,67.8648,67.8832,67.8463,67.8832,184587.0
2023-03-30 14:30:00,73.47,73.5,73.46,73.48,307624.0,67.8832,67.911,67.874,67.8925,307624.0
2023-03-30 15:00:00,73.48,73.5,73.47,73.5,206532.0,67.8925,67.911,67.8832,67.911,206532.0
2023-03-30 15:30:00,73.5,73.52,73.45,73.45,485978.0,67.911,67.9294,67.8648,67.8648,485978.0
2023-03-31 09:30:00,73.59,73.66,73.54,73.58,212048.0,67.9941,68.0588,67.9479,67.9849,212048.0
2023-03-31 10:00:00,73.58,73.62,73.53,73.55,1013690.0,67.9849,68.0218,67.9387,67.9572,1013690.0
2023-03-31 10:30:00,73.54,73.56,73.47,73.54,302333.0,67.9479,67.9664,67.8832,67.9479,302333.0
2023-03-31 11:00:00,73.53,73.63,73.52,73.63,253427.0,67.9387,68.0311,67.9294,68.0311,253427.0
2023-03-31 11:30:00,73.63,73.67,73.61,73.63,169589.0,68.0311,68.068,68.0126,68.0311,169589.0
2023-03-31 12:00:00,73.63,73.67,73.6,73.64,140290.0,68.0311,68.068,68.0034,68.0403,140290.0
2023-03-31 12:30:00,73.65,73.68,73.61,73.67,103051.0,68.0495,68.0773,68.0126,68.068,103051.0
2023-03-31 13:00:00,73.67,73.69,73.64,73.65,242253.0,68.068,68.0865,68.0403,68.0495,242253.0
2023-03-31 13:30:00,73.65,73.69,73.63,73.69,200612.0,68.0495,68.0865,68.0311,68.0865,200612.0
2023-03-31 14:00:00,73.69,73.72,73.67,73.71,206491.0,68.0865,68.1142,68.068,68.105,206491.0
2023-03-31 14:30:00,73.7,73.77,73.7,73.77,292518.0,68.0957,68.1604,68.0957,68.1604,292518.0
2023-03-31 15:00:00,73.75,73.81,73.73,73.81,198494.0,68.1419,68.1974,68.1235,68.1974,198494.0
2023-03-31 15:30:00,73.81,73.87,73.8,73.83,593166.0,68.1974,68.2528,68.1881,68.2159,593166.0
2023-04-03 09:30:00,73.58,73.72,73.52,73.66,484622.0,68.1529,68.2826,68.0973,68.227,484622.0
2023-04-03 10:00:00,73.66,73.98,73.66,73.9,490313.0,68.227,68.5234,68.227,68.4493,490313.0
2023-04-03 10:30:00,73.91,73.92,73.86,73.87,169498.0,68.4586,68.4678,68.4123,68.4215,169498.0
2023-04-03 11:00:00,73.87,73.99,73.86,73.95,390741.0,68.4215,68.5327,68.4123,68.4956,390741.0
2023-04-03 11:30:00,73.96,73.98,73.88,73.89,309433.0,68.5049,68.5234,68.4308,68.44,309433.0
2023-04-03 12:00:00,73.89,73.95,73.86,73.92,164649.0,68.44,68.4956,68.4123,68.4678,164649.0
2023-04-03 12:30:00,73.91,73.93,73.84,73.85,95683.0,68.4586,68.4771,68.3937,68.403,95683.0
2023-04-03 13:00:00,73.86,73.89,73.85,73.88,160552.0,68.4123,68.44,68.403,68.4308,160552.0
2023-04-03 13:30:00,73.88,73.9,73.86,73.87,128275.0,68.4308,68.4493,68.4123,68.4215,128275.0
2023-04-03 14:00:00,73.88,73.93,73.87,73.92,1042146.0,68.4308,68.4771,68.4215,68.4678,1042146.0
2023-04-03 14:30:00,73.92,73.96,73.92,73.95,354423.0,68.4678,68.5049,68.4678,68.4956,354423.0
2023-04-03 15:00:00,73.95,73.98,73.93,73.98,400276.0,68.4956,68.5234,68.4771,68.5234,400276.0
2023-04-03 15:30:00,73.98,73.98,73.95,73.95,622151.0,68.5234,68.5234,68.4956,68.4956,622151.0
2023-04-04 09:30:00,73.76,73.87,73.72,73.82,342836.0,68.3196,68.4215,68.2826,68.3752,342836.0
2023-04-04 10:00:00,73.83,74.21,73.83,74.16,357901.0,68.3845,68.7364,68.3845,68.6901,357901.0
2023-04-04 10:30:00,74.17,74.26,74.15,74.22,398545.0,68.6994,68.7828,68.6809,68.7457,398545.0
2023-04-04 11:00:00,74.22,74.26,74.18,74.23,233683.0,68.7457,68.7828,68.7087,68.755,233683.0
2023-04-04 11:30:00,74.23,74.29,74.21,74.26,245567.0,68.755,68.8105,68.7364,68.7828,245567.0
2023-04-04 12:00:00,74.25,74.31,74.25,74.3,347193.0,68.7735,68.8291,68.7735,68.8198,347193.0
2023-04-04 12:30:00,74.29,74.31,74.26,74.28,219457.0,68.8105,68.8291,68.7828,68.8013,219457.0
2023-04-04 13:00:00,74.27,74.29,74.21,74.22,142803.0,68.792,68.8105,68.7364,68.7457,142803.0
2023-04-04 13:30:00,74.22,74.28,74.21,74.25,240459.0,68.7457,68.8013,68.7364,68.7735,240459.0
2023-04-04 14:00:00,74.25,74.27,74.23,74.24,248427.0,68.7735,68.792,68.755,68.7642,248427.0
2023-04-04 14:30:00,74.24,74.31,74.23,74.3,299570.0,68.7642,68.8291,68.755,68.8198,299570.0
2023-04-04 15:00:00,74.31,74.32,74.24,74.27,234078.0,68.8291,68.8383,68.7642,68.792,234078.0
2023-04-04 15:30:00,74.27,74.28,74.24,74.26,404759.0,68.792,68.8013,68.7642,68.7828,404759.0
2023-04-05 09:30:00,74.45,74.49,74.38,74.41,557450.0,68.9587,68.9958,68.8939,68.9217,557450.0
2023-04-05 10:00:00,74.42,74.9,74.41,74.48,642480.0,68.9309,69.3755,68.9217,68.9865,642480.0
2023-04-05 10:30:00,74.48,74.58,74.42,74.58,319654.0,68.9865,69.0791,68.9309,69.0791,319654.0
2023-04-05 11:00:00,74.58,74.62,74.52,74.57,207768.0,69.0791,69.1162,69.0236,69.0699,207768.0
2023-04-05 11:30:00,74.57,74.62,74.52,74.56,178269.0,69.0699,69.1162,69.0236,69.0606,178269.0
2023-04-05 12:00:00,74.57,74.6,74.53,74.57,276741.0,69.0699,69.0977,69.0328,69.0699,276741.0
2023-04-05 12:30:00,74.58,74.6,74.53,74.53,212013.0,69.0791,69.0977,69.0328,69.0328,212013.0
2023-04-05 13:00:00,74.53,74.56,74.49,74.5,169490.0,69.0328,69.0606,68.9958,69.005,169490.0
2023-04-05 13:30:00,74.5,74.54,74.49,74.53,107616.0,69.005,69.0421,68.9958,69.0328,107616.0
2023-04-05 14:00:00,74.53,74.54,74.51,74.53,374079.0,69.0328,69.0421,69.0143,69.0328,374079.0
2023-04-05 14:30:00,74.53,74.56,74.52,74.56,203652.0,69.0328,69.0606,69.0236,69.0606,203652.0
2023-04-05 15:00:00,74.56,74.56,74.47,74.48,236338.0,69.0606,69.0606,68.9773,68.9865,236338.0
2023-04-05 15:30:00,74.48,74.5,74.46,74.46,251902.0,68.9865,69.005,68.968,68.968,251902.0
2023-04-06 09:30:00,74.51,74.55,74.46,74.46,859150.0,69.0143,69.0514,68.968,68.968,859150.0
2023-04-06 10:00:00,74.47,74.53,74.44,74.51,233930.0,68.9773,69.0328,68.9495,69.0143,233930.0
2023-04-06 10:30:00,74.53,74.59,74.52,74.59,290939.0,69.0328,69.0884,69.0236,69.0884,290939.0
2023-04-06 11:00:00,74.59,74.6,74.5,74.53,214350.0,69.0884,69.0977,69.005,69.0328,214350.0
2023-04-06 11:30:00,74.53,74.53,74.47,74.5,209723.0,69.0328,69.0328,68.9773,69.005,209723.0
2023-04-06 12:00:00,74.51,74.54,74.5,74.53,330809.0,69.0143,69.0421,69.005,69.0328,330809.0
2023-04-06 12:30:00,74.53,74.55,74.5,74.55,162169.0,69.0328,69.0514,69.005,69.0514,162169.0
2023-04-06 13:00:00,74.54,74.56,74.51,74.52,168387.0,69.0421,69.0606,69.0143,69.0236,168387.0
2023-04-06 13:30:00,74.52,74.55,74.51,74.51,176348.0,69.0236,69.0514,69.0143,69.0143,176348.0
2023-04-06 14:00:00,74.52,74.52,74.44,74.45,235260.0,69.0236,69.0236,68.9495,68.9587,235260.0
2023-04-06 14:30:00,74.45,74.48,74.44,74.48,201053.0,68.9587,68.9865,68.9495,68.9865,201053.0
2023-04-06 15:00:00,74.48,74.48,74.43,74.44,226541.0,68.9865,68.9865,68.9402,68.9495,226541.0
2023-04-06 15:30:00,74.44,74.44,74.42,74.43,286287.0,68.9495,68.9495,68.9309,68.9402,286287.0
2023-04-10 09:30:00,74.03,74.05,73.85,73.88,327344.0,68.5697,68.5882,68.403,68.4308,327344.0
2023-04-10 10:00:00,73.88,73.91,73.81,73.87,814921.0,68.4308,68.4586,68.3659,68.4215,814921.0
2023-04-10 10:30:00,73.86,73.87,73.82,73.86,227389.0,68.4123,68.4215,68.3752,68.4123,227389.0
2023-04-10 11:00:00,73.85,73.92,73.84,73.91,182915.0,68.403,68.4678,68.3937,68.4586,182915.0
2023-04-10 11:30:00,73.91,73.93,73.89,73.93,260636.0,68.4586,68.4771,68.44,68.4771,260636.0
2023-04-10 12:00:00,73.93,73.93,73.87,73.88,207932.0,68.4771,68.4771,68.4215,68.4308,207932.0
2023-04-10 12:30:00,73.88,73.95,73.86,73.94,187942.0,68.4308,68.4956,68.4123,68.4864,187942.0
2023-04-10 13:00:00,73.93,73.97,73.93,73.95,160596.0,68.4771,68.5141,68.4771,68.4956,160596.0
2023-04-10 13:30:00,73.95,73.97,73.93,73.95,172515.0,68.4956,68.5141,68.4771,68.4956,172515.0
2023-04-10 14:00:00,73.95,73.97,73.93,73.94,190394.0,68.4956,68.5141,68.4771,68.4864,190394.0
2023-04-10 14:30:00,73.94,73.95,73.92,73.94,288527.0,68.4864,68.4956,68.4678,68.4864,288527.0
2023-04-10 15:00:00,73.93,73.96,73.91,73.95,488235.0,68.4771,68.5049,68.4586,68.4956,488235.0
2023-04-10 15:30:00,73.95,73.96,73.93,73.93,368601.0,68.4956,68.5049,68.4771,68.4771,368601.0
2023-04-11 09:30:00,74.02,74.03,73.9,73.94,321241.0,68.5605,68.5697,68.4493,68.4864,321241.0
2023-04-11 10:00:00,73.94,73.95,73.88,73.94,208799.0,68.4864,68.4956,68.4308,68.4864,208799.0
2023-04-11 10:30:00,73.94,73.95,73.83,73.87,161738.0,68.4864,68.4956,68.3845,68.4215,161738.0
2023-04-11 11:00:00,73.86,73.87,73.81,73.86,219634.0,68.4123,68.4215,68.3659,68.4123,219634.0
2023-04-11 11:30:00,73.86,73.88,73.81,73.81,258802.0,68.4123,68.4308,68.3659,68.3659,258802.0
2023-04-11 12:00:00,73.81,73.85,73.81,73.84,167125.0,68.3659,68.403,68.3659,68.3937,167125.0
2023-04-11 12:30:00,73.84,73.86,73.81,73.84,446321.0,68.3937,68.4123,68.3659,68.3937,446321.0
2023-04-11 13:00:00,73.85,73.87,73.81,73.87,1029273.0,68.403,68.4215,68.3659,68.4215,1029273.0
2023-04-11 13:30:00,73.86,73.91,73.86,73.91,146752.0,68.4123,68.4586,68.4123,68.4586,146752.0
2023-04-11 14:00:00,73.91,73.92,73.89,73.91,178846.0,68.4586,68.4678,68.44,68.4586,178846.0
2023-04-11 14:30:00,73.91,73.94,73.9,73.94,229277.0,68.4586,68.4864,68.4493,68.4864,229277.0
2023-04-11 15:00:00,73.94,73.97,73.93,73.97,399818.0,68.4864,68.5141,68.4771,68.5141,399818.0
2023-04-11 15:30:00,73.97,73.98,73.94,73.97,424766.0,68.5141,68.5234,68.4864,68.5141,424766.0
2023-04-12 09:30:00,74.26,74.26,74.05,74.13,234098.0,68.7828,68.7828,68.5882,68.6623,234098.0
2023-04-12 10:00:00,74.15,74.15,73.99,73.99,243768.0,68.6809,68.6809,68.5327,68.5327,243768.0
2023-04-12 10:30:00,73.99,74.01,73.91,73.95,502889.0,68.5327,68.5512,68.4586,68.4956,502889.0
2023-04-12 11:00:00,73.96,74.09,73.95,74.09,294219.0,68.5049,68.6253,68.4956,68.6253,294219.0
2023-04-12 11:30:00,74.09,74.09,74.01,74.02,206364.0,68.6253,68.6253,68.5512,68.5605,206364.0
2023-04-12 12:00:00,74.01,74.05,73.98,73.99,305541.0,68.5512,68.5882,68.5234,68.5327,305541.0
2023-04-12 12:30:00,73.99,74.0,73.93,73.97,151314.0,68.5327,68.5419,68.4771,68.5141,151314.0
2023-04-12 13:00:00,73.97,73.98,73.84,73.91,350333.0,68.5141,68.5234,68.3937,68.4586,350333.0
2023-04-12 13:30:00,73.91,73.97,73.9,73.92,268682.0,68.4586,68.5141,68.4493,68.4678,268682.0
2023-04-12 14:00:00,73.91,74.02,73.91,74.01,186790.0,68.4586,68.5605,68.4586,68.5512,186790.0
2023-04-12 14:30:00,74.01,74.05,73.98,74.02,301535.0,68.5512,68.5882,68.5234,68.5605,301535.0
2023-04-12 15:00:00,74.03,74.07,74.02,74.06,300454.0,68.5697,68.6068,68.5605,68.5975,300454.0
2023-04-12 15:30:00,74.06,74.08,73.99,74.05,508415.0,68.5975,68.616,68.5327,68.5882,508415.0
2023-04-13 09:30:00,74.21,74.29,74.17,74.25,233556.0,68.7364,68.8105,68.6994,68.7735,233556.0
2023-04-13 10:00:00,74.25,74.25,74.18,74.2,255303.0,68.7735,68.7735,68.7087,68.7272,255303.0
2023-04-13 10:30:00,74.19,74.2,74.1,74.1,218424.0,68.7179,68.7272,68.6346,68.6346,218424.0
2023-04-13 11:00:00,74.09,74.15,74.08,74.1,158620.0,68.6253,68.6809,68.616,68.6346,158620.0
2023-04-13 11:30:00,74.1,74.14,74.09,74.1,213866.0,68.6346,68.6716,68.6253,68.6346,213866.0
2023-04-13 12:00:00,74.09,74.13,74.09,74.13,448496.0,68.6253,68.6623,68.6253,68.6623,448496.0
2023-04-13 12:30:00,74.13,74.14,74.11,74.13,196711.0,68.6623,68.6716,68.6438,68.6623,196711.0
2023-04-13 13:00:00,74.13,74.18,74.09,74.1,1042472.0,68.6623,68.7087,68.6253,68.6346,1042472.0
2023-04-13 13:30:00,74.1,74.13,74.09,74.11,158421.0,68.6346,68.6623,68.6253,68.6438,158421.0
2023-04-13 14:00:00,74.11,74.11,74.0,74.01,365699.0,68.6438,68.6438,68.5419,68.5512,365699.0
2023-04-13 14:30:00,74.01,74.01,73.95,73.98,313290.0,68.5512,68.5512,68.4956,68.5234,313290.0
2023-04-13 15:00:00,73.99,74.0,73.96,73.98,302015.0,68.5327,68.5419,68.5049,68.5234,302015.0
2023-04-13 15:30:00,73.97,74.02,73.96,74.01,806014.0,68.5141,68.5605,68.5049,68.5512,806014.0
2023-04-14 09:30:00,73.75,73.8,73.71,73.78,300526.0,68.3104,68.3567,68.2733,68.3382,300526.0
2023-04-14 10:00:00,73.78,73.79,73.65,73.71,548051.0,68.3382,68.3474,68.2177,68.2733,548051.0
2023-04-14 10:30:00,73.71,73.76,73.69,73.71,267895.0,68.2733,68.3196,68.2548,68.2733,267895.0
2023-04-14 11:00:00,73.7,73.71,73.63,73.66,210566.0,68.2641,68.2733,68.1992,68.227,210566.0
2023-04-14 11:30:00,73.67,73.67,73.61,73.63,195421.0,68.2363,68.2363,68.1807,68.1992,195421.0
2023-04-14 12:00:00,73.63,73.65,73.61,73.64,229974.0,68.1992,68.2177,68.1807,68.2085,229974.0
2023-04-14 12:30:00,73.64,73.66,73.61,73.63,297850.0,68.2085,68.227,68.1807,68.1992,297850.0
2023-04-14 13:00:00,73.62,73.65,73.62,73.63,213212.0,68.19,68.2177,68.19,68.1992,213212.0
2023-04-14 13:30:00,73.63,73.66,73.61,73.62,144459.0,68.1992,68.227,68.1807,68.19,144459.0
2023-04-14 14:00:00,73.62,73.65,73.61,73.64,208537.0,68.19,68.2177,68.1807,68.2085,208537.0
2023-04-14 14:30:00,73.64,73.67,73.63,73.66,231347.0,68.2085,68.2363,68.1992,68.227,231347.0
2023-04-14 15:00:00,73.66,73.69,73.65,73.67,443316.0,68.227,68.2548,68.2177,68.2363,443316.0
2023-04-14 15:30:00,73.66,73.7,73.66,73.68,824624.0,68.227,68.2641,68.227,68.2455,824624.0
2023-04-17 09:30:00,73.45,73.48,73.42,73.44,371406.0,68.0325,68.0603,68.0047,68.0232,371406.0
2023-04-17 10:00:00,73.44,73.44,73.36,73.37,343338.0,68.0232,68.0232,67.9491,67.9584,343338.0
2023-04-17 10:30:00,73.37,73.37,73.29,73.3,372502.0,67.9584,67.9584,67.8843,67.8936,372502.0
2023-04-17 11:00:00,73.3,73.31,73.27,73.31,218237.0,67.8936,67.9028,67.8658,67.9028,218237.0
2023-04-17 11:30:00,73.31,73.33,73.29,73.3,539882.0,67.9028,67.9213,67.8843,67.8936,539882.0
2023-04-17 12:00:00,73.29,73.29,73.26,73.28,268454.0,67.8843,67.8843,67.8565,67.875,268454.0
2023-04-17 12:30:00,73.28,73.29,73.26,73.27,204504.0,67.875,67.8843,67.8565,67.8658,204504.0
2023-04-17 13:00:00,73.26,73.29,73.26,73.28,124640.0,67.8565,67.8843,67.8565,67.875,124640.0
2023-04-17 13:30:00,73.28,73.3,73.28,73.3,143370.0,67.875,67.8936,67.875,67.8936,143370.0
2023-04-17 14:00:00,73.3,73.31,73.28,73.3,192727.0,67.8936,67.9028,67.875,67.8936,192727.0
2023-04-17 14:30:00,73.3,73.31,73.29,73.3,229739.0,67.8936,67.9028,67.8843,67.8936,229739.0
2023-04-17 15:00:00,73.31,73.32,73.28,73.28,559868.0,67.9028,67.9121,67.875,67.875,559868.0
2023-04-17 15:30:00,73.28,73.3,73.27,73.27,526569.0,67.875,67.8936,67.8658,67.8658,526569.0
2023-04-18 09:30:00,73.31,73.43,73.29,73.4,331449.0,67.9028,68.014,67.8843,67.9862,331449.0
2023-04-18 10:00:00,73.4,73.47,73.34,73.47,273238.0,67.9862,68.051,67.9306,68.051,273238.0
2023-04-18 10:30:00,73.47,73.49,73.42,73.46,263151.0,68.051,68.0695,68.0047,68.0418,263151.0
2023-04-18 11:00:00,73.46,73.47,73.42,73.43,232060.0,68.0418,68.051,68.0047,68.014,232060.0
2023-04-18 11:30:00,73.43,73.43,73.34,73.36,250748.0,68.014,68.014,67.9306,67.9491,250748.0
2023-04-18 12:00:00,73.35,73.36,73.3,73.31,197434.0,67.9399,67.9491,67.8936,67.9028,197434.0
2023-04-18 12:30:00,73.31,73.37,73.3,73.37,401361.0,67.9028,67.9584,67.8936,67.9584,401361.0
2023-04-18 13:00:00,73.37,73.38,73.36,73.38,166084.0,67.9584,67.9677,67.9491,67.9677,166084.0
2023-04-18 13:30:00,73.37,73.39,73.35,73.38,191318.0,67.9584,67.9769,67.9399,67.9677,191318.0
2023-04-18 14:00:00,73.37,73.42,73.36,73.42,207762.0,67.9584,68.0047,67.9491,68.0047,207762.0
2023-04-18 14:30:00,73.42,73.42,73.37,73.42,241066.0,68.0047,68.0047,67.9584,68.0047,241066.0
2023-04-18 15:00:00,73.41,73.42,73.38,73.38,352796.0,67.9954,68.0047,67.9677,67.9677,352796.0
2023-04-18 15:30:00,73.39,73.41,73.38,73.39,265583.0,67.9769,67.9954,67.9677,67.9769,265583.0
2023-04-19 09:30:00,73.29,73.29,73.22,73.25,271072.0,67.8843,67.8843,67.8195,67.8472,271072.0
2023-04-19 10:00:00,73.25,73.28,73.24,73.27,208067.0,67.8472,67.875,67.838,67.8658,208067.0
2023-04-19 10:30:00,73.26,73.27,73.17,73.17,173818.0,67.8565,67.8658,67.7731,67.7731,173818.0
2023-04-19 11:00:00,73.17,73.21,73.17,73.2,966526.0,67.7731,67.8102,67.7731,67.8009,966526.0
2023-04-19 11:30:00,73.2,73.21,73.17,73.17,207352.0,67.8009,67.8102,67.7731,67.7731,207352.0
2023-04-19 12:00:00,73.17,73.21,73.15,73.21,257474.0,67.7731,67.8102,67.7546,67.8102,257474.0
2023-04-19 12:30:00,73.2,73.29,73.2,73.28,86924.0,67.8009,67.8843,67.8009,67.875,86924.0
2023-04-19 13:00:00,73.28,73.31,73.23,73.23,169756.0,67.875,67.9028,67.8287,67.8287,169756.0
2023-04-19 13:30:00,73.24,73.25,73.21,73.23,191328.0,67.838,67.8472,67.8102,67.8287,191328.0
2023-04-19 14:00:00,73.23,73.3,73.22,73.28,212543.0,67.8287,67.8936,67.8195,67.875,212543.0
2023-04-19 14:30:00,73.27,73.31,73.26,73.31,979930.0,67.8658,67.9028,67.8565,67.9028,979930.0
2023-04-19 15:00:00,73.3,73.32,73.27,73.28,209193.0,67.8936,67.9121,67.8658,67.875,209193.0
2023-04-19 15:30:00,73.28,73.3,73.27,73.29,420032.0,67.875,67.8936,67.8658,67.8843,420032.0
2023-04-20 09:30:00,73.5,73.54,73.48,73.51,383127.0,68.0788,68.1159,68.0603,68.0881,383127.0
2023-04-20 10:00:00,73.5,73.58,73.5,73.55,253680.0,68.0788,68.1529,68.0788,68.1251,253680.0
2023-04-20 10:30:00,73.55,73.58,73.53,73.56,149901.0,68.1251,68.1529,68.1066,68.1344,149901.0
2023-04-20 11:00:00,73.56,73.57,73.5,73.57,204687.0,68.1344,68.1436,68.0788,68.1436,204687.0
2023-04-20 11:30:00,73.56,73.59,73.55,73.58,145296.0,68.1344,68.1622,68.1251,68.1529,145296.0
2023-04-20 12:00:00,73.58,73.62,73.57,73.61,260129.0,68.1529,68.19,68.1436,68.1807,260129.0
2023-04-20 12:30:00,73.6,73.61,73.58,73.58,163134.0,68.1714,68.1807,68.1529,68.1529,163134.0
2023-04-20 13:00:00,73.59,73.6,73.55,73.59,141608.0,68.1622,68.1714,68.1251,68.1622,141608.0
2023-04-20 13:30:00,73.59,73.59,73.55,73.56,171931.0,68.1622,68.1622,68.1251,68.1344,171931.0
2023-04-20 14:00:00,73.56,73.56,73.52,73.56,191443.0,68.1344,68.1344,68.0973,68.1344,191443.0
2023-04-20 14:30:00,73.56,73.58,73.54,73.56,349168.0,68.1344,68.1529,68.1159,68.1344,349168.0
2023-04-20 15:00:00,73.55,73.57,73.53,73.56,370968.0,68.1251,68.1436,68.1066,68.1344,370968.0
2023-04-20 15:30:00,73.56,73.61,73.54,73.61,657506.0,68.1344,68.1807,68.1159,68.1807,657506.0
2023-04-21 09:30:00,73.73,73.77,73.45,73.49,515932.0,68.2918,68.3289,68.0325,68.0695,515932.0
2023-04-21 10:00:00,73.48,73.54,73.43,73.51,288738.0,68.0603,68.1159,68.014,68.0881,288738.0
2023-04-21 10:30:00,73.5,73.51,73.45,73.46,219441.0,68.0788,68.0881,68.0325,68.0418,219441.0
2023-04-21 11:00:00,73.46,73.5,73.43,73.48,200847.0,68.0418,68.0788,68.014,68.0603,200847.0
2023-04-21 11:30:00,73.48,73.51,73.47,73.51,214398.0,68.0603,68.0881,68.051,68.0881,214398.0
2023-04-21 12:00:00,73.51,73.55,73.5,73.55,278759.0,68.0881,68.1251,68.0788,68.1251,278759.0
2023-04-21 12:30:00,73.55,73.55,73.52,73.55,109327.0,68.1251,68.1251,68.0973,68.1251,109327.0
2023-04-21 13:00:00,73.55,73.57,73.54,73.55,162428.0,68.1251,68.1436,68.1159,68.1251,162428.0
2023-04-21 13:30:00,73.55,73.55,73.51,73.52,123510.0,68.1251,68.1251,68.0881,68.0973,123510.0
2023-04-21 14:00:00,73.52,73.53,73.49,73.49,213982.0,68.0973,68.1066,68.0695,68.0695,213982.0
2023-04-21 14:30:00,73.49,73.5,73.47,73.47,208610.0,68.0695,68.0788,68.051,68.051,208610.0
2023-04-21 15:00:00,73.47,73.49,73.46,73.48,253523.0,68.051,68.0695,68.0418,68.0603,253523.0
2023-04-21 15:30:00,73.48,73.49,73.48,73.48,417995.0,68.0603,68.0695,68.0603,68.0603,417995.0
2023-04-24 09:30:00,73.62,73.72,73.62,73.69,286465.0,68.19,68.2826,68.19,68.2548,286465.0
2023-04-24 10:00:00,73.7,73.7,73.63,73.65,181228.0,68.2641,68.2641,68.1992,68.2177,181228.0
2023-04-24 10:30:00,73.64,73.77,73.64,73.75,179503.0,68.2085,68.3289,68.2085,68.3104,179503.0
2023-04-24 11:00:00,73.75,73.8,73.75,73.77,164240.0,68.3104,68.3567,68.3104,68.3289,164240.0
2023-04-24 11:30:00,73.77,73.78,73.72,73.73,196158.0,68.3289,68.3382,68.2826,68.2918,196158.0
2023-04-24 12:00:00,73.73,73.74,73.71,73.74,224171.0,68.2918,68.3011,68.2733,68.3011,224171.0
2023-04-24 12:30:00,73.73,73.76,73.73,73.76,139656.0,68.2918,68.3196,68.2918,68.3196,139656.0
2023-04-24 13:00:00,73.75,73.77,73.75,73.77,119901.0,68.3104,68.3289,68.3104,68.3289,119901.0
2023-04-24 13:30:00,73.77,73.78,73.76,73.77,140163.0,68.3289,68.3382,68.3196,68.3289,140163.0
2023-04-24 14:00:00,73.77,73.78,73.75,73.78,193903.0,68.3289,68.3382,68.3104,68.3382,193903.0
2023-04-24 14:30:00,73.78,73.79,73.75,73.76,221773.0,68.3382,68.3474,68.3104,68.3196,221773.0
2023-04-24 15:00:00,73.76,73.77,73.74,73.75,236429.0,68.3196,68.3289,68.3011,68.3104,236429.0
2023-04-24 15:30:00,73.76,73.79,73.75,73.78,445033.0,68.3196,68.3474,68.3104,68.3382,445033.0
2023-04-25 09:30:00,74.06,74.17,74.06,74.16,208379.0,68.5975,68.6994,68.5975,68.6901,208379.0
2023-04-25 10:00:00,74.16,74.21,74.12,74.21,261246.0,68.6901,68.7364,68.6531,68.7364,261246.0
2023-04-25 10:30:00,74.2,74.24,74.17,74.17,188310.0,68.7272,68.7642,68.6994,68.6994,188310.0
2023-04-25 11:00:00,74.18,74.19,74.11,74.13,155595.0,68.7087,68.7179,68.6438,68.6623,155595.0
2023-04-25 11:30:00,74.13,74.14,74.1,74.11,256601.0,68.6623,68.6716,68.6346,68.6438,256601.0
2023-04-25 12:00:00,74.11,74.14,74.09,74.13,202603.0,68.6438,68.6716,68.6253,68.6623,202603.0
2023-04-25 12:30:00,74.13,74.15,74.08,74.13,185994.0,68.6623,68.6809,68.616,68.6623,185994.0
2023-04-25 13:00:00,74.13,74.21,74.12,74.21,192285.0,68.6623,68.7364,68.6531,68.7364,192285.0
2023-04-25 13:30:00,74.21,74.25,74.2,74.24,143755.0,68.7364,68.7735,68.7272,68.7642,143755.0
2023-04-25 14:00:00,74.23,74.29,74.23,74.26,327840.0,68.755,68.8105,68.755,68.7828,327840.0
2023-04-25 14:30:00,74.25,74.26,74.2,74.2,259427.0,68.7735,68.7828,68.7272,68.7272,259427.0
2023-04-25 15:00:00,74.2,74.22,74.17,74.22,324174.0,68.7272,68.7457,68.6994,68.7457,324174.0
2023-04-25 15:30:00,74.22,74.27,74.21,74.25,403163.0,68.7457,68.792,68.7364,68.7735,403163.0
2023-04-26 09:30:00,74.21,74.24,74.14,74.22,282041.0,68.7364,68.7642,68.6716,68.7457,282041.0
2023-04-26 10:00:00,74.22,74.28,74.19,74.26,1563416.0,68.7457,68.8013,68.7179,68.7828,1563416.0
2023-04-26 10:30:00,74.26,74.27,74.15,74.17,208960.0,68.7828,68.792,68.6809,68.6994,208960.0
2023-04-26 11:00:00,74.17,74.18,74.07,74.07,158012.0,68.6994,68.7087,68.6068,68.6068,158012.0
2023-04-26 11:30:00,74.07,74.08,74.0,74.01,249036.0,68.6068,68.616,68.5419,68.5512,249036.0
2023-04-26 12:00:00,74.02,74.03,73.94,73.95,205311.0,68.5605,68.5697,68.4864,68.4956,205311.0
2023-04-26 12:30:00,73.95,73.97,73.89,73.92,111464.0,68.4956,68.5141,68.44,68.4678,111464.0
2023-04-26 13:00:00,73.92,73.94,73.9,73.93,220834.0,68.4678,68.4864,68.4493,68.4771,220834.0
2023-04-26 13:30:00,73.94,73.96,73.9,73.95,171064.0,68.4864,68.5049,68.4493,68.4956,171064.0
2023-04-26 14:00:00,73.95,73.98,73.93,73.93,241356.0,68.4956,68.5234,68.4771,68.4771,241356.0
2023-04-26 14:30:00,73.93,74.03,73.92,74.02,337247.0,68.4771,68.5697,68.4678,68.5605,337247.0
2023-04-26 15:00:00,74.03,74.06,74.0,74.03,280750.0,68.5697,68.5975,68.5419,68.5697,280750.0
2023-04-26 15:30:00,74.03,74.03,73.95,73.98,1325662.0,68.5697,68.5697,68.4956,68.5234,1325662.0
2023-04-27 09:30:00,73.8,73.83,73.75,73.76,300204.0,68.3567,68.3845,68.3104,68.3196,300204.0
2023-04-27 10:00:00,73.76,73.78,73.69,73.7,231612.0,68.3196,68.3382,68.2548,68.2641,231612.0
2023-04-27 10:30:00,73.71,73.75,73.68,73.74,147388.0,68.2733,68.3104,68.2455,68.3011,147388.0
2023-04-27 11:00:00,73.74,73.75,73.71,73.73,134309.0,68.3011,68.3104,68.2733,68.2918,134309.0
2023-04-27 11:30:00,73.73,73.76,73.72,73.73,175886.0,68.2918,68.3196,68.2826,68.2918,175886.0
2023-04-27 12:00:00,73.73,73.75,73.71,73.73,246429.0,68.2918,68.3104,68.2733,68.2918,246429.0
2023-04-27 12:30:00,73.74,73.75,73.71,73.73,119570.0,68.3011,68.3104,68.2733,68.2918,119570.0
2023-04-27 13:00:00,73.73,73.76,73.67,73.74,394408.0,68.2918,68.3196,68.2363,68.3011,394408.0
2023-04-27 13:30:00,73.74,73.75,73.67,73.68,134749.0,68.3011,68.3104,68.2363,68.2455,134749.0
2023-04-27 14:00:00,73.68,73.68,73.64,73.67,130456.0,68.2455,68.2455,68.2085,68.2363,130456.0
2023-04-27 14:30:00,73.67,73.69,73.65,73.69,204713.0,68.2363,68.2548,68.2177,68.2548,204713.0
2023-04-27 15:00:00,73.69,73.72,73.67,73.67,178714.0,68.2548,68.2826,68.2363,68.2363,178714.0
2023-04-27 15:30:00,73.67,73.68,73.63,73.67,324267.0,68.2363,68.2455,68.1992,68.2363,324267.0
2023-04-28 09:30:00,74.03,74.03,73.9,73.91,276791.0,68.5697,68.5697,68.4493,68.4586,276791.0
2023-04-28 10:00:00,73.9,73.99,73.88,73.92,248099.0,68.4493,68.5327,68.4308,68.4678,248099.0
2023-04-28 10:30:00,73.92,74.03,73.92,74.02,251998.0,68.4678,68.5697,68.4678,68.5605,251998.0
2023-04-28 11:00:00,74.01,74.03,73.98,74.02,271138.0,68.5512,68.5697,68.5234,68.5605,271138.0
2023-04-28 11:30:00,74.02,74.07,74.02,74.05,189429.0,68.5605,68.6068,68.5605,68.5882,189429.0
2023-04-28 12:00:00,74.04,74.06,74.01,74.03,219634.0,68.579,68.5975,68.5512,68.5697,219634.0
2023-04-28 12:30:00,74.03,74.06,74.03,74.05,252184.0,68.5697,68.5975,68.5697,68.5882,252184.0
2023-04-28 13:00:00,74.05,74.06,73.98,73.98,251073.0,68.5882,68.5975,68.5234,68.5234,251073.0
2023-04-28 13:30:00,73.98,74.03,73.97,74.03,305538.0,68.5234,68.5697,68.5141,68.5697,305538.0
2023-04-28 14:00:00,74.03,74.03,73.99,74.0,239869.0,68.5697,68.5697,68.5327,68.5419,239869.0
2023-04-28 14:30:00,74.0,74.0,73.93,73.95,184262.0,68.5419,68.5419,68.4771,68.4956,184262.0
2023-04-28 15:00:00,73.95,74.01,73.95,74.0,210898.0,68.4956,68.5512,68.4956,68.5419,210898.0
2023-04-28 15:30:00,74.0,74.1,73.99,74.07,1178930.0,68.5419,68.6346,68.5327,68.6068,1178930.0
2023-05-01 09:30:00,73.6,73.66,73.6,73.61,312341.0,68.339,68.3947,68.339,68.3483,312341.0
2023-05-01 10:00:00,73.6,73.61,73.41,73.44,551769.0,68.339,68.3483,68.1625,68.1904,551769.0
2023-05-01 10:30:00,73.45,73.48,73.38,73.38,203031.0,68.1997,68.2275,68.1347,68.1347,203031.0
2023-05-01 11:00:00,73.38,73.39,73.31,73.36,215974.0,68.1347,68.144,68.0697,68.1161,215974.0
2023-05-01 11:30:00,73.36,73.38,73.32,73.34,242227.0,68.1161,68.1347,68.079,68.0976,242227.0
2023-05-01 12:00:00,73.34,73.34,73.31,73.34,323563.0,68.0976,68.0976,68.0697,68.0976,323563.0
2023-05-01 12:30:00,73.34,73.35,73.32,73.32,155119.0,68.0976,68.1068,68.079,68.079,155119.0
2023-05-01 13:00:00,73.33,73.34,73.3,73.33,276564.0,68.0883,68.0976,68.0604,68.0883,276564.0
2023-05-01 13:30:00,73.32,73.33,73.3,73.33,339937.0,68.079,68.0883,68.0604,68.0883,339937.0
2023-05-01 14:00:00,73.33,73.33,73.26,73.27,289383.0,68.0883,68.0883,68.0233,68.0326,289383.0
2023-05-01 14:30:00,73.26,73.27,73.23,73.24,251990.0,68.0233,68.0326,67.9954,68.0047,251990.0
2023-05-01 15:00:00,73.23,73.25,73.17,73.17,273322.0,67.9954,68.014,67.9397,67.9397,273322.0
2023-05-01 15:30:00,73.17,73.18,73.06,73.13,802171.0,67.9397,67.949,67.8376,67.9026,802171.0
2023-05-02 09:30:00,73.33,73.47,73.31,73.42,400749.0,68.0883,68.2183,68.0697,68.1718,400749.0
2023-05-02 10:00:00,73.43,73.69,73.43,73.66,1037586.0,68.1811,68.4225,68.1811,68.3947,1037586.0
2023-05-02 10:30:00,73.66,73.82,73.65,73.8,615373.0,68.3947,68.5432,68.3854,68.5247,615373.0
2023-05-02 11:00:00,73.8,73.81,73.73,73.78,308715.0,68.5247,68.534,68.4597,68.5061,308715.0
2023-05-02 11:30:00,73.77,73.82,73.72,73.8,366014.0,68.4968,68.5432,68.4504,68.5247,366014.0
2023-05-02 12:00:00,73.79,73.82,73.76,73.77,253799.0,68.5154,68.5432,68.4875,68.4968,253799.0
2023-05-02 12:30:00,73.76,73.82,73.74,73.79,282418.0,68.4875,68.5432,68.469,68.5154,282418.0
2023-05-02 13:00:00,73.79,73.82,73.77,73.81,203356.0,68.5154,68.5432,68.4968,68.534,203356.0
2023-05-02 13:30:00,73.81,73.82,73.77,73.78,184173.0,68.534,68.5432,68.4968,68.5061,184173.0
2023-05-02 14:00:00,73.78,73.81,73.75,73.81,222267.0,68.5061,68.534,68.4782,68.534,222267.0
2023-05-02 14:30:00,73.8,73.81,73.77,73.81,243806.0,68.5247,68.534,68.4968,68.534,243806.0
2023-05-02 15:00:00,73.81,73.85,73.8,73.84,247920.0,68.534,68.5711,68.5247,68.5618,247920.0
2023-05-02 15:30:00,73.83,73.87,73.83,73.86,203422.0,68.5525,68.5897,68.5525,68.5804,203422.0
2023-05-03 09:30:00,74.02,74.07,74.0,74.01,447356.0,68.7289,68.7754,68.7104,68.7197,447356.0
2023-05-03 10:00:00,74.01,74.1,73.99,74.03,321799.0,68.7197,68.8032,68.7011,68.7382,321799.0
2023-05-03 10:30:00,74.04,74.12,74.03,74.08,237342.0,68.7475,68.8218,68.7382,68.7847,237342.0
2023-05-03 11:00:00,74.07,74.13,74.06,74.11,160564.0,68.7754,68.8311,68.7661,68.8125,160564.0
2023-05-03 11:30:00,74.11,74.12,74.05,74.08,237160.0,68.8125,68.8218,68.7568,68.7847,237160.0
2023-05-03 12:00:00,74.07,74.11,74.05,74.09,277713.0,68.7754,68.8125,68.7568,68.7939,277713.0
2023-05-03 12:30:00,74.09,74.12,74.04,74.04,121700.0,68.7939,68.8218,68.7475,68.7475,121700.0
2023-05-03 13:00:00,74.05,74.06,74.03,74.03,141262.0,68.7568,68.7661,68.7382,68.7382,141262.0
2023-05-03 13:30:00,74.03,74.11,74.03,74.08,198379.0,68.7382,68.8125,68.7382,68.7847,198379.0
2023-05-03 14:00:00,74.08,74.18,73.97,74.0,271488.0,68.7847,68.8775,68.6825,68.7104,271488.0
2023-05-03 14:30:00,74.0,74.01,73.92,73.96,426173.0,68.7104,68.7197,68.6361,68.6732,426173.0
2023-05-03 15:00:00,73.97,74.07,73.86,74.07,381737.0,68.6825,68.7754,68.5804,68.7754,381737.0
2023-05-03 15:30:00,74.06,74.18,73.99,74.17,623540.0,68.7661,68.8775,68.7011,68.8682,623540.0
2023-05-04 09:30:00,73.92,74.12,73.9,74.04,1091952.0,68.6361,68.8218,68.6175,68.7475,1091952.0
2023-05-04 10:00:00,74.03,74.2,73.99,74.18,614544.0,68.7382,68.8961,68.7011,68.8775,614544.0
2023-05-04 10:30:00,74.18,74.26,74.1,74.24,503570.0,68.8775,68.9518,68.8032,68.9332,503570.0
2023-05-04 11:00:00,74.24,74.24,74.14,74.21,4118089.0,68.9332,68.9332,68.8404,68.9054,4118089.0
2023-05-04 11:30:00,74.21,74.28,74.19,74.27,442887.0,68.9054,68.9704,68.8868,68.9611,442887.0
2023-05-04 12:00:00,74.27,74.38,74.25,74.26,534706.0,68.9611,69.0632,68.9425,68.9518,534706.0
2023-05-04 12:30:00,74.26,74.33,74.24,74.25,424364.0,68.9518,69.0168,68.9332,68.9425,424364.0
2023-05-04 13:00:00,74.25,74.26,74.11,74.13,222326.0,68.9425,68.9518,68.8125,68.8311,222326.0
2023-05-04 13:30:00,74.13,74.2,74.11,74.14,269762.0,68.8311,68.8961,68.8125,68.8404,269762.0
2023-05-04 14:00:00,74.14,74.14,74.09,74.13,195179.0,68.8404,68.8404,68.7939,68.8311,195179.0
2023-05-04 14:30:00,74.13,74.18,74.12,74.14,216701.0,68.8311,68.8775,68.8218,68.8404,216701.0
2023-05-04 15:00:00,74.14,74.15,74.05,74.09,1888335.0,68.8404,68.8497,68.7568,68.7939,1888335.0
2023-05-04 15:30:00,74.1,74.11,74.06,74.06,653999.0,68.8032,68.8125,68.7661,68.7661,653999.0
2023-05-05 09:30:00,73.81,73.87,73.71,73.79,312137.0,68.534,68.5897,68.4411,68.5154,312137.0
2023-05-05 10:00:00,73.8,73.82,73.76,73.8,249798.0,68.5247,68.5432,68.4875,68.5247,249798.0
2023-05-05 10:30:00,73.79,73.82,73.77,73.79,198174.0,68.5154,68.5432,68.4968,68.5154,198174.0
2023-05-05 11:00:00,73.78,73.78,73.7,73.7,174941.0,68.5061,68.5061,68.4318,68.4318,174941.0
2023-05-05 11:30:00,73.7,73.73,73.67,73.7,301314.0,68.4318,68.4597,68.404,68.4318,301314.0
2023-05-05 12:00:00,73.7,73.73,73.69,73.72,160309.0,68.4318,68.4597,68.4225,68.4504,160309.0
2023-05-05 12:30:00,73.72,73.75,73.7,73.72,130322.0,68.4504,68.4782,68.4318,68.4504,130322.0
2023-05-05 13:00:00,73.73,73.74,73.7,73.72,133261.0,68.4597,68.469,68.4318,68.4504,133261.0
2023-05-05 13:30:00,73.72,73.75,73.71,73.74,178057.0,68.4504,68.4782,68.4411,68.469,178057.0
2023-05-05 14:00:00,73.75,73.76,73.73,73.75,176077.0,68.4782,68.4875,68.4597,68.4782,176077.0
2023-05-05 14:30:00,73.75,73.78,73.74,73.77,222383.0,68.4782,68.5061,68.469,68.4968,222383.0
2023-05-05 15:00:00,73.78,73.8,73.77,73.8,210376.0,68.5061,68.5247,68.4968,68.5247,210376.0
2023-05-05 15:30:00,73.8,73.82,73.79,73.81,388150.0,68.5247,68.5432,68.5154,68.534,388150.0
2023-05-08 09:30:00,73.5,73.57,73.43,73.56,510938.0,68.2461,68.3111,68.1811,68.3018,510938.0
2023-05-08 10:00:00,73.56,73.57,73.5,73.53,590890.0,68.3018,68.3111,68.2461,68.274,590890.0
2023-05-08 10:30:00,73.52,73.57,73.5,73.55,575315.0,68.2647,68.3111,68.2461,68.2925,575315.0
2023-05-08 11:00:00,73.55,73.58,73.53,73.57,533804.0,68.2925,68.3204,68.274,68.3111,533804.0
2023-05-08 11:30:00,73.57,73.61,73.55,73.57,2600787.0,68.3111,68.3483,68.2925,68.3111,2600787.0
2023-05-08 12:00:00,73.58,73.6,73.57,73.58,1259715.0,68.3204,68.339,68.3111,68.3204,1259715.0
2023-05-08 12:30:00,73.59,73.59,73.56,73.58,143806.0,68.3297,68.3297,68.3018,68.3204,143806.0
2023-05-08 13:00:00,73.57,73.58,73.55,73.56,419764.0,68.3111,68.3204,68.2925,68.3018,419764.0
2023-05-08 13:30:00,73.56,73.56,73.53,73.55,301167.0,68.3018,68.3018,68.274,68.2925,301167.0
2023-05-08 14:00:00,73.55,73.56,73.47,73.48,573218.0,68.2925,68.3018,68.2183,68.2275,573218.0
2023-05-08 14:30:00,73.48,73.5,73.45,73.46,1072799.0,68.2275,68.2461,68.1997,68.209,1072799.0
2023-05-08 15:00:00,73.47,73.47,73.43,73.44,418340.0,68.2183,68.2183,68.1811,68.1904,418340.0
2023-05-08 15:30:00,73.44,73.47,73.42,73.44,610512.0,68.1904,68.2183,68.1718,68.1904,610512.0
2023-05-09 09:30:00,73.43,73.48,73.4,73.47,494707.0,68.1811,68.2275,68.1533,68.2183,494707.0
2023-05-09 10:00:00,73.47,73.48,73.42,73.45,305505.0,68.2183,68.2275,68.1718,68.1997,305505.0
2023-05-09 10:30:00,73.46,73.5,73.44,73.47,191438.0,68.209,68.2461,68.1904,68.2183,191438.0
2023-05-09 11:00:00,73.47,73.49,73.44,73.47,322762.0,68.2183,68.2368,68.1904,68.2183,322762.0
2023-05-09 11:30:00,73.48,73.48,73.42,73.42,169396.0,68.2275,68.2275,68.1718,68.1718,169396.0
2023-05-09 12:00:00,73.43,73.45,73.41,73.42,249271.0,68.1811,68.1997,68.1625,68.1718,249271.0
2023-05-09 12:30:00,73.44,73.44,73.36,73.38,267856.0,68.1904,68.1904,68.1161,68.1347,267856.0
2023-05-09 13:00:00,73.39,73.45,73.38,73.42,232901.0,68.144,68.1997,68.1347,68.1718,232901.0
2023-05-09 13:30:00,73.42,73.43,73.39,73.42,259484.0,68.1718,68.1811,68.144,68.1718,259484.0
2023-05-09 14:00:00,73.42,73.45,73.39,73.43,224853.0,68.1718,68.1997,68.144,68.1811,224853.0
2023-05-09 14:30:00,73.42,73.44,73.4,73.41,210368.0,68.1718,68.1904,68.1533,68.1625,210368.0
2023-05-09 15:00:00,73.41,73.41,73.36,73.38,341627.0,68.1625,68.1625,68.1161,68.1347,341627.0
2023-05-09 15:30:00,73.38,73.4,73.36,73.37,333369.0,68.1347,68.1533,68.1161,68.1254,333369.0
2023-05-10 09:30:00,73.68,73.81,73.65,73.77,336741.0,68.4132,68.534,68.3854,68.4968,336741.0
2023-05-10 10:00:00,73.77,73.77,73.65,73.71,463127.0,68.4968,68.4968,68.3854,68.4411,463127.0
2023-05-10 10:30:00,73.7,73.75,73.69,73.73,231587.0,68.4318,68.4782,68.4225,68.4597,231587.0
2023-05-10 11:00:00,73.74,73.74,73.69,73.7,397384.0,68.469,68.469,68.4225,68.4318,397384.0
2023-05-10 11:30:00,73.69,73.74,73.69,73.72,372381.0,68.4225,68.469,68.4225,68.4504,372381.0
2023-05-10 12:00:00,73.73,73.78,73.72,73.77,168581.0,68.4597,68.5061,68.4504,68.4968,168581.0
2023-05-10 12:30:00,73.76,73.77,73.73,73.76,322453.0,68.4875,68.4968,68.4597,68.4875,322453.0
2023-05-10 13:00:00,73.75,73.88,73.74,73.85,1006920.0,68.4782,68.599,68.469,68.5711,1006920.0
2023-05-10 13:30:00,73.85,73.86,73.78,73.78,285051.0,68.5711,68.5804,68.5061,68.5061,285051.0
2023-05-10 14:00:00,73.78,73.8,73.75,73.78,282022.0,68.5061,68.5247,68.4782,68.5061,282022.0
2023-05-10 14:30:00,73.78,73.83,73.78,73.82,366506.0,68.5061,68.5525,68.5061,68.5432,366506.0
2023-05-10 15:00:00,73.83,73.83,73.8,73.81,223600.0,68.5525,68.5525,68.5247,68.534,223600.0
2023-05-10 15:30:00,73.81,73.83,73.79,73.82,487329.0,68.534,68.5525,68.5154,68.5432,487329.0
2023-05-11 09:30:00,74.18,74.24,74.12,74.13,275912.0,68.8775,68.9332,68.8218,68.8311,275912.0
2023-05-11 10:00:00,74.13,74.17,74.09,74.09,236271.0,68.8311,68.8682,68.7939,68.7939,236271.0
2023-05-11 10:30:00,74.09,74.17,74.09,74.11,210341.0,68.7939,68.8682,68.7939,68.8125,210341.0
2023-05-11 11:00:00,74.11,74.11,74.03,74.06,189250.0,68.8125,68.8125,68.7382,68.7661,189250.0
2023-05-11 11:30:00,74.07,74.07,74.02,74.03,207087.0,68.7754,68.7754,68.7289,68.7382,207087.0
2023-05-11 12:00:00,74.03,74.12,74.02,74.11,288234.0,68.7382,68.8218,68.7289,68.8125,288234.0
2023-05-11 12:30:00,74.12,74.12,74.05,74.07,182154.0,68.8218,68.8218,68.7568,68.7754,182154.0
2023-05-11 13:00:00,74.06,74.15,74.06,74.08,497568.0,68.7661,68.8497,68.7661,68.7847,497568.0
2023-05-11 13:30:00,74.08,74.13,74.08,74.11,383912.0,68.7847,68.8311,68.7847,68.8125,383912.0
2023-05-11 14:00:00,74.12,74.12,74.07,74.07,371811.0,68.8218,68.8218,68.7754,68.7754,371811.0
2023-05-11 14:30:00,74.08,74.08,74.02,74.04,488027.0,68.7847,68.7847,68.7289,68.7475,488027.0
2023-05-11 15:00:00,74.05,74.07,74.03,74.06,544265.0,68.7568,68.7754,68.7382,68.7661,544265.0
2023-05-11 15:30:00,74.06,74.07,74.04,74.06,639903.0,68.7661,68.7754,68.7475,68.7661,639903.0
2023-05-12 09:30:00,74.01,74.06,73.97,74.02,302582.0,68.7197,68.7661,68.6825,68.7289,302582.0
2023-05-12 10:00:00,74.02,74.02,73.83,73.84,341983.0,68.7289,68.7289,68.5525,68.5618,341983.0
2023-05-12 10:30:00,73.84,73.85,73.75,73.82,191297.0,68.5618,68.5711,68.4782,68.5432,191297.0
2023-05-12 11:00:00,73.83,73.84,73.8,73.84,108015.0,68.5525,68.5618,68.5247,68.5618,108015.0
2023-05-12 11:30:00,73.84,73.85,73.73,73.75,174631.0,68.5618,68.5711,68.4597,68.4782,174631.0
2023-05-12 12:00:00,73.75,73.76,73.71,73.74,177814.0,68.4782,68.4875,68.4411,68.469,177814.0
2023-05-12 12:30:00,73.73,73.76,73.72,73.76,142094.0,68.4597,68.4875,68.4504,68.4875,142094.0
2023-05-12 13:00:00,73.77,73.78,73.75,73.76,185364.0,68.4968,68.5061,68.4782,68.4875,185364.0
2023-05-12 13:30:00,73.76,73.77,73.73,73.75,163938.0,68.4875,68.4968,68.4597,68.4782,163938.0
2023-05-12 14:00:00,73.75,73.76,73.73,73.73,178313.0,68.4782,68.4875,68.4597,68.4597,178313.0
2023-05-12 14:30:00,73.73,73.74,73.67,73.67,198847.0,68.4597,68.469,68.404,68.404,198847.0
2023-05-12 15:00:00,73.67,73.7,73.66,73.67,207885.0,68.404,68.4318,68.3947,68.404,207885.0
2023-05-12 15:30:00,73.67,73.68,73.66,73.67,385483.0,68.404,68.4132,68.3947,68.404,385483.0
2023-05-15 09:30:00,73.52,73.52,73.44,73.48,329942.0,68.2647,68.2647,68.1904,68.2275,329942.0
2023-05-15 10:00:00,73.48,73.49,73.43,73.47,290705.0,68.2275,68.2368,68.1811,68.2183,290705.0
2023-05-15 10:30:00,73.47,73.51,73.45,73.5,171794.0,68.2183,68.2554,68.1997,68.2461,171794.0
2023-05-15 11:00:00,73.5,73.53,73.48,73.48,189981.0,68.2461,68.274,68.2275,68.2275,189981.0
2023-05-15 11:30:00,73.49,73.52,73.47,73.48,205155.0,68.2368,68.2647,68.2183,68.2275,205155.0
2023-05-15 12:00:00,73.48,73.49,73.46,73.47,279846.0,68.2275,68.2368,68.209,68.2183,279846.0
2023-05-15 12:30:00,73.48,73.49,73.46,73.49,155864.0,68.2275,68.2368,68.209,68.2368,155864.0
2023-05-15 13:00:00,73.5,73.5,73.46,73.48,132413.0,68.2461,68.2461,68.209,68.2275,132413.0
2023-05-15 13:30:00,73.47,73.51,73.47,73.5,138225.0,68.2183,68.2554,68.2183,68.2461,138225.0
2023-05-15 14:00:00,73.5,73.5,73.48,73.5,176864.0,68.2461,68.2461,68.2275,68.2461,176864.0
2023-05-15 14:30:00,73.49,73.5,73.48,73.5,316075.0,68.2368,68.2461,68.2275,68.2461,316075.0
2023-05-15 15:00:00,73.5,73.5,73.48,73.49,300364.0,68.2461,68.2461,68.2275,68.2368,300364.0
2023-05-15 15:30:00,73.5,73.5,73.47,73.48,379619.0,68.2461,68.2461,68.2183,68.2275,379619.0
2023-05-16 09:30:00,73.27,73.32,73.21,73.26,324242.0,68.0326,68.079,67.9768,68.0233,324242.0
2023-05-16 10:00:00,73.25,73.3,73.22,73.3,402216.0,68.014,68.0604,67.9861,68.0604,402216.0
2023-05-16 10:30:00,73.31,73.31,73.23,73.28,296143.0,68.0697,68.0697,67.9954,68.0418,296143.0
2023-05-16 11:00:00,73.28,73.29,73.22,73.23,277767.0,68.0418,68.0511,67.9861,67.9954,277767.0
2023-05-16 11:30:00,73.23,73.24,73.16,73.2,222107.0,67.9954,68.0047,67.9304,67.9676,222107.0
2023-05-16 12:00:00,73.2,73.22,73.19,73.22,241242.0,67.9676,67.9861,67.9583,67.9861,241242.0
2023-05-16 12:30:00,73.21,73.26,73.21,73.25,213153.0,67.9768,68.0233,67.9768,68.014,213153.0
2023-05-16 13:00:00,73.24,73.28,73.23,73.28,117494.0,68.0047,68.0418,67.9954,68.0418,117494.0
2023-05-16 13:30:00,73.28,73.3,73.27,73.28,164772.0,68.0418,68.0604,68.0326,68.0418,164772.0
2023-05-16 14:00:00,73.28,73.29,73.25,73.27,225921.0,68.0418,68.0511,68.014,68.0326,225921.0
2023-05-16 14:30:00,73.28,73.3,73.27,73.28,213242.0,68.0418,68.0604,68.0326,68.0418,213242.0
2023-05-16 15:00:00,73.29,73.29,73.27,73.28,496213.0,68.0511,68.0511,68.0326,68.0418,496213.0
2023-05-16 15:30:00,73.28,73.3,73.27,73.28,426277.0,68.0418,68.0604,68.0326,68.0418,426277.0
2023-05-17 09:30:00,73.38,73.39,73.23,73.25,225670.0,68.1347,68.144,67.9954,68.014,225670.0
2023-05-17 10:00:00,73.26,73.27,73.21,73.26,294657.0,68.0233,68.0326,67.9768,68.0233,294657.0
2023-05-17 10:30:00,73.26,73.31,73.23,73.25,179490.0,68.0233,68.0697,67.9954,68.014,179490.0
2023-05-17 11:00:00,73.26,73.26,73.2,73.21,315184.0,68.0233,68.0233,67.9676,67.9768,315184.0
2023-05-17 11:30:00,73.2,73.21,73.16,73.2,264466.0,67.9676,67.9768,67.9304,67.9676,264466.0
2023-05-17 12:00:00,73.2,73.22,73.18,73.18,206813.0,67.9676,67.9861,67.949,67.949,206813.0
2023-05-17 12:30:00,73.19,73.21,73.18,73.21,125598.0,67.9583,67.9768,67.949,67.9768,125598.0
2023-05-17 13:00:00,73.2,73.24,73.14,73.16,156644.0,67.9676,68.0047,67.9118,67.9304,156644.0
2023-05-17 13:30:00,73.16,73.18,73.14,73.16,245036.0,67.9304,67.949,67.9118,67.9304,245036.0
2023-05-17 14:00:00,73.16,73.17,73.14,73.14,156278.0,67.9304,67.9397,67.9118,67.9118,156278.0
2023-05-17 14:30:00,73.15,73.16,73.12,73.16,282130.0,67.9211,67.9304,67.8933,67.9304,282130.0
2023-05-17 15:00:00,73.15,73.19,73.14,73.17,1147764.0,67.9211,67.9583,67.9118,67.9397,1147764.0
2023-05-17 15:30:00,73.17,73.18,73.13,73.18,682705.0,67.9397,67.949,67.9026,67.949,682705.0
2023-05-18 09:30:00,73.01,73.01,72.91,72.94,316074.0,67.7911,67.7911,67.6983,67.7261,316074.0
2023-05-18 10:00:00,72.93,72.99,72.91,72.95,348599.0,67.7169,67.7726,67.6983,67.7354,348599.0
2023-05-18 10:30:00,72.94,72.99,72.94,72.95,211028.0,67.7261,67.7726,67.7261,67.7354,211028.0
2023-05-18 11:00:00,72.95,72.99,72.92,72.98,157744.0,67.7354,67.7726,67.7076,67.7633,157744.0
2023-05-18 11:30:00,72.98,73.0,72.96,72.98,139072.0,67.7633,67.7819,67.7447,67.7633,139072.0
2023-05-18 12:00:00,72.99,73.0,72.96,72.98,222764.0,67.7726,67.7819,67.7447,67.7633,222764.0
2023-05-18 12:30:00,72.98,72.99,72.95,72.97,110112.0,67.7633,67.7726,67.7354,67.754,110112.0
2023-05-18 13:00:00,72.97,72.98,72.93,72.97,329119.0,67.754,67.7633,67.7169,67.754,329119.0
2023-05-18 13:30:00,72.98,72.98,72.93,72.96,253840.0,67.7633,67.7633,67.7169,67.7447,253840.0
2023-05-18 14:00:00,72.96,72.96,72.91,72.95,191448.0,67.7447,67.7447,67.6983,67.7354,191448.0
2023-05-18 14:30:00,72.95,72.95,72.87,72.89,278538.0,67.7354,67.7354,67.6611,67.6797,278538.0
2023-05-18 15:00:00,72.89,72.9,72.83,72.84,286661.0,67.6797,67.689,67.624,67.6333,286661.0
2023-05-18 15:30:00,72.84,72.9,72.84,72.87,445995.0,67.6333,67.689,67.6333,67.6611,445995.0
2023-05-19 09:30:00,72.72,72.73,72.61,72.67,298321.0,67.5219,67.5312,67.4197,67.4754,298321.0
2023-05-19 10:00:00,72.67,72.7,72.64,72.69,271304.0,67.4754,67.5033,67.4476,67.494,271304.0
2023-05-19 10:30:00,72.69,72.7,72.65,72.67,167309.0,67.494,67.5033,67.4569,67.4754,167309.0
2023-05-19 11:00:00,72.67,72.9,72.64,72.87,672448.0,67.4754,67.689,67.4476,67.6611,672448.0
2023-05-19 11:30:00,72.87,72.94,72.79,72.84,436182.0,67.6611,67.7261,67.5869,67.6333,436182.0
2023-05-19 12:00:00,72.84,72.87,72.78,72.79,226883.0,67.6333,67.6611,67.5776,67.5869,226883.0
2023-05-19 12:30:00,72.79,72.84,72.77,72.82,187960.0,67.5869,67.6333,67.5683,67.6147,187960.0
2023-05-19 13:00:00,72.81,72.83,72.79,72.8,117694.0,67.6054,67.624,67.5869,67.5962,117694.0
2023-05-19 13:30:00,72.81,72.81,72.78,72.8,144637.0,67.6054,67.6054,67.5776,67.5962,144637.0
2023-05-19 14:00:00,72.8,72.81,72.75,72.76,162198.0,67.5962,67.6054,67.5497,67.559,162198.0
2023-05-19 14:30:00,72.77,72.77,72.7,72.71,294650.0,67.5683,67.5683,67.5033,67.5126,294650.0
2023-05-19 15:00:00,72.71,72.71,72.67,72.68,429192.0,67.5126,67.5126,67.4754,67.4847,429192.0
2023-05-19 15:30:00,72.67,72.68,72.65,72.67,477012.0,67.4754,67.4847,67.4569,67.4754,477012.0
2023-05-22 09:30:00,72.71,72.76,72.71,72.73,417095.0,67.5126,67.559,67.5126,67.5312,417095.0
2023-05-22 10:00:00,72.73,72.88,72.7,72.71,389230.0,67.5312,67.6704,67.5033,67.5126,389230.0
2023-05-22 10:30:00,72.72,72.74,72.65,72.65,201910.0,67.5219,67.5404,67.4569,67.4569,201910.0
2023-05-22 11:00:00,72.65,72.68,72.64,72.67,193046.0,67.4569,67.4847,67.4476,67.4754,193046.0
2023-05-22 11:30:00,72.67,72.68,72.62,72.63,251687.0,67.4754,67.4847,67.429,67.4383,251687.0
2023-05-22 12:00:00,72.63,72.67,72.61,72.67,263681.0,67.4383,67.4754,67.4197,67.4754,263681.0
2023-05-22 12:30:00,72.67,72.69,72.65,72.68,309611.0,67.4754,67.494,67.4569,67.4847,309611.0
2023-05-22 13:00:00,72.68,72.73,72.66,72.7,258078.0,67.4847,67.5312,67.4662,67.5033,258078.0
2023-05-22 13:30:00,72.7,72.73,72.69,72.72,225062.0,67.5033,67.5312,67.494,67.5219,225062.0
2023-05-22 14:00:00,72.72,72.73,72.69,72.7,161400.0,67.5219,67.5312,67.494,67.5033,161400.0
2023-05-22 14:30:00,72.7,72.72,72.64,72.66,595827.0,67.5033,67.5219,67.4476,67.4662,595827.0
2023-05-22 15:00:00,72.66,72.68,72.64,72.65,382449.0,67.4662,67.4847,67.4476,67.4569,382449.0
2023-05-22 15:30:00,72.65,72.66,72.63,72.64,1060941.0,67.4569,67.4662,67.4383,67.4476,1060941.0
2023-05-23 09:30:00,72.56,72.59,72.48,72.53,512091.0,67.3733,67.4012,67.299,67.3455,512091.0
2023-05-23 10:00:00,72.53,72.65,72.52,72.62,496832.0,67.3455,67.4569,67.3362,67.429,496832.0
2023-05-23 10:30:00,72.62,72.64,72.58,72.61,255398.0,67.429,67.4476,67.3919,67.4197,255398.0
2023-05-23 11:00:00,72.61,72.63,72.58,72.62,209438.0,67.4197,67.4383,67.3919,67.429,209438.0
2023-05-23 11:30:00,72.61,72.62,72.56,72.59,321673.0,67.4197,67.429,67.3733,67.4012,321673.0
2023-05-23 12:00:00,72.59,72.62,72.56,72.62,190955.0,67.4012,67.429,67.3733,67.429,190955.0
2023-05-23 12:30:00,72.62,72.66,72.61,72.66,199751.0,67.429,67.4662,67.4197,67.4662,199751.0
2023-05-23 13:00:00,72.66,72.7,72.63,72.68,201254.0,67.4662,67.5033,67.4383,67.4847,201254.0
2023-05-23 13:30:00,72.69,72.69,72.64,72.67,130487.0,67.494,67.494,67.4476,67.4754,130487.0
2023-05-23 14:00:00,72.67,72.75,72.65,72.74,305317.0,67.4754,67.5497,67.4569,67.5404,305317.0
2023-05-23 14:30:00,72.73,72.78,72.73,72.73,507419.0,67.5312,67.5776,67.5312,67.5312,507419.0
2023-05-23 15:00:00,72.73,72.74,72.69,72.7,514929.0,67.5312,67.5404,67.494,67.5033,514929.0
2023-05-23 15:30:00,72.7,72.71,72.69,72.7,459968.0,67.5033,67.5126,67.494,67.5033,459968.0
2023-05-24 09:30:00,72.74,72.76,72.7,72.71,466135.0,67.5404,67.559,67.5033,67.5126,466135.0
2023-05-24 10:00:00,72.71,72.71,72.64,72.7,403719.0,67.5126,67.5126,67.4476,67.5033,403719.0
2023-05-24 10:30:00,72.7,72.71,72.66,72.69,292158.0,67.5033,67.5126,67.4662,67.494,292158.0
2023-05-24 11:00:00,72.68,72.7,72.64,72.69,229310.0,67.4847,67.5033,67.4476,67.494,229310.0
2023-05-24 11:30:00,72.68,72.7,72.57,72.59,399086.0,67.4847,67.5033,67.3826,67.4012,399086.0
2023-05-24 12:00:00,72.59,72.6,72.48,72.51,365647.0,67.4012,67.4104,67.299,67.3269,365647.0
2023-05-24 12:30:00,72.51,72.55,72.5,72.53,254455.0,67.3269,67.364,67.3176,67.3455,254455.0
2023-05-24 13:00:00,72.53,72.58,72.51,72.54,309985.0,67.3455,67.3919,67.3269,67.3547,309985.0
2023-05-24 13:30:00,72.54,72.59,72.54,72.56,177179.0,67.3547,67.4012,67.3547,67.3733,177179.0
2023-05-24 14:00:00,72.56,72.66,72.54,72.65,210268.0,67.3733,67.4662,67.3547,67.4569,210268.0
2023-05-24 14:30:00,72.65,72.67,72.58,72.59,208773.0,67.4569,67.4754,67.3919,67.4012,208773.0
2023-05-24 15:00:00,72.6,72.6,72.55,72.58,308036.0,67.4104,67.4104,67.364,67.3919,308036.0
2023-05-24 15:30:00,72.58,72.58,72.5,72.5,366069.0,67.3919,67.3919,67.3176,67.3176,366069.0
2023-05-25 09:30:00,72.46,72.49,72.36,72.37,392869.0,67.2805,67.3083,67.1876,67.1969,392869.0
2023-05-25 10:00:00,72.37,72.47,72.36,72.42,242732.0,67.1969,67.2897,67.1876,67.2433,242732.0
2023-05-25 10:30:00,72.42,72.47,72.38,72.38,214726.0,67.2433,67.2897,67.2062,67.2062,214726.0
2023-05-25 11:00:00,72.39,72.41,72.36,72.37,239176.0,67.2155,67.234,67.1876,67.1969,239176.0
2023-05-25 11:30:00,72.37,72.38,72.31,72.36,376619.0,67.1969,67.2062,67.1412,67.1876,376619.0
2023-05-25 12:00:00,72.36,72.37,72.33,72.34,189461.0,67.1876,67.1969,67.1597,67.169,189461.0
2023-05-25 12:30:00,72.34,72.36,72.3,72.33,241898.0,67.169,67.1876,67.1319,67.1597,241898.0
2023-05-25 13:00:00,72.33,72.36,72.3,72.32,320764.0,67.1597,67.1876,67.1319,67.1505,320764.0
2023-05-25 13:30:00,72.33,72.35,72.31,72.34,233201.0,67.1597,67.1783,67.1412,67.169,233201.0
2023-05-25 14:00:00,72.34,72.34,72.28,72.31,249029.0,67.169,67.169,67.1133,67.1412,249029.0
2023-05-25 14:30:00,72.3,72.31,72.25,72.26,532032.0,67.1319,67.1412,67.0855,67.0948,532032.0
2023-05-25 15:00:00,72.26,72.26,72.2,72.21,236166.0,67.0948,67.0948,67.039,67.0483,236166.0
2023-05-25 15:30:00,72.2,72.25,72.2,72.24,338292.0,67.039,67.0855,67.039,67.0762,338292.0
2023-05-26 09:30:00,72.16,72.2,72.11,72.15,305141.0,67.0019,67.039,66.9555,66.9926,305141.0
2023-05-26 10:00:00,72.16,72.33,72.15,72.26,497904.0,67.0019,67.1597,66.9926,67.0948,497904.0
2023-05-26 10:30:00,72.26,72.28,72.16,72.17,293896.0,67.0948,67.1133,67.0019,67.0112,293896.0
2023-05-26 11:00:00,72.17,72.18,72.07,72.12,337276.0,67.0112,67.0205,66.9183,66.9648,337276.0
2023-05-26 11:30:00,72.12,72.2,72.12,72.17,239889.0,66.9648,67.039,66.9648,67.0112,239889.0
2023-05-26 12:00:00,72.17,72.22,72.16,72.2,454996.0,67.0112,67.0576,67.0019,67.039,454996.0
2023-05-26 12:30:00,72.2,72.24,72.19,72.22,217682.0,67.039,67.0762,67.0298,67.0576,217682.0
2023-05-26 13:00:00,72.22,72.28,72.21,72.27,170967.0,67.0576,67.1133,67.0483,67.104,170967.0
2023-05-26 13:30:00,72.27,72.29,72.24,72.28,194663.0,67.104,67.1226,67.0762,67.1133,194663.0
2023-05-26 14:00:00,72.28,72.31,72.28,72.31,191874.0,67.1133,67.1412,67.1133,67.1412,191874.0
2023-05-26 14:30:00,72.3,72.3,72.27,72.28,198563.0,67.1319,67.1319,67.104,67.1133,198563.0
2023-05-26 15:00:00,72.28,72.3,72.27,72.3,184681.0,67.1133,67.1319,67.104,67.1319,184681.0
2023-05-26 15:30:00,72.3,72.33,72.29,72.32,206195.0,67.1319,67.1597,67.1226,67.1505,206195.0
2023-05-30 09:30:00,72.55,72.6,72.51,72.57,440577.0,67.364,67.4104,67.3269,67.3826,440577.0
2023-05-30 10:00:00,72.56,72.61,72.53,72.61,394816.0,67.3733,67.4197,67.3455,67.4197,394816.0
2023-05-30 10:30:00,72.61,72.65,72.61,72.65,182372.0,67.4197,67.4569,67.4197,67.4569,182372.0
2023-05-30 11:00:00,72.65,72.73,72.64,72.72,200560.0,67.4569,67.5312,67.4476,67.5219,200560.0
2023-05-30 11:30:00,72.72,72.72,72.67,72.69,190489.0,67.5219,67.5219,67.4754,67.494,190489.0
2023-05-30 12:00:00,72.7,72.72,72.68,72.69,215039.0,67.5033,67.5219,67.4847,67.494,215039.0
2023-05-30 12:30:00,72.7,72.7,72.66,72.67,249697.0,67.5033,67.5033,67.4662,67.4754,249697.0
2023-05-30 13:00:00,72.67,72.74,72.67,72.73,155626.0,67.4754,67.5404,67.4754,67.5312,155626.0
2023-05-30 13:30:00,72.73,72.78,72.71,72.77,168287.0,67.5312,67.5776,67.5126,67.5683,168287.0
2023-05-30 14:00:00,72.77,72.77,72.73,72.73,202905.0,67.5683,67.5683,67.5312,67.5312,202905.0
2023-05-30 14:30:00,72.73,72.75,72.7,72.72,242740.0,67.5312,67.5497,67.5033,67.5219,242740.0
2023-05-30 15:00:00,72.72,72.76,72.71,72.73,278849.0,67.5219,67.559,67.5126,67.5312,278849.0
2023-05-30 15:30:00,72.73,72.8,72.73,72.79,391924.0,67.5312,67.5962,67.5312,67.5869,391924.0
2023-05-31 09:30:00,72.81,72.98,72.81,72.95,288739.0,67.6054,67.7633,67.6054,67.7354,288739.0
2023-05-31 10:00:00,72.94,72.94,72.75,72.85,686517.0,67.7261,67.7261,67.5497,67.6426,686517.0
2023-05-31 10:30:00,72.86,72.93,72.86,72.93,339631.0,67.6519,67.7169,67.6519,67.7169,339631.0
2023-05-31 11:00:00,72.93,72.94,72.87,72.94,173172.0,67.7169,67.7261,67.6611,67.7261,173172.0
2023-05-31 11:30:00,72.94,72.94,72.89,72.9,231785.0,67.7261,67.7261,67.6797,67.689,231785.0
2023-05-31 12:00:00,72.9,72.9,72.85,72.89,95102.0,67.689,67.689,67.6426,67.6797,95102.0
2023-05-31 12:30:00,72.89,72.94,72.88,72.93,366563.0,67.6797,67.7261,67.6704,67.7169,366563.0
2023-05-31 13:00:00,72.93,72.96,72.91,72.95,172887.0,67.7169,67.7447,67.6983,67.7354,172887.0
2023-05-31 13:30:00,72.95,73.02,72.94,73.0,293756.0,67.7354,67.8004,67.7261,67.7819,293756.0
2023-05-31 14:00:00,73.0,73.06,72.99,73.04,300963.0,67.7819,67.8376,67.7726,67.819,300963.0
2023-05-31 14:30:00,73.05,73.05,73.01,73.03,238670.0,67.8283,67.8283,67.7911,67.8097,238670.0
2023-05-31 15:00:00,73.03,73.05,73.02,73.04,326633.0,67.8097,67.8283,67.8004,67.819,326633.0
2023-05-31 15:30:00,73.04,73.13,73.02,73.04,1072366.0,67.819,67.9026,67.8004,67.819,1072366.0
2023-06-01 09:30:00,73.05,73.1,73.03,73.06,362944.0,68.0019,68.0484,67.9833,68.0112,362944.0
2023-06-01 10:00:00,73.06,73.19,73.03,73.06,419562.0,68.0112,68.1322,67.9833,68.0112,419562.0
2023-06-01 10:30:00,73.06,73.07,72.99,73.01,352370.0,68.0112,68.0205,67.946,67.9646,352370.0
2023-06-01 11:00:00,73.01,73.01,72.97,73.0,220897.0,67.9646,67.9646,67.9274,67.9553,220897.0
2023-06-01 11:30:00,73.0,73.05,72.99,73.05,265668.0,67.9553,68.0019,67.946,68.0019,265668.0
2023-06-01 12:00:00,73.05,73.06,73.01,73.02,235509.0,68.0019,68.0112,67.9646,67.974,235509.0
2023-06-01 12:30:00,73.01,73.02,72.99,73.0,220123.0,67.9646,67.974,67.946,67.9553,220123.0
2023-06-01 13:00:00,72.99,73.04,72.98,73.03,182610.0,67.946,67.9926,67.9367,67.9833,182610.0
2023-06-01 13:30:00,73.04,73.05,73.03,73.04,256981.0,67.9926,68.0019,67.9833,67.9926,256981.0
2023-06-01 14:00:00,73.05,73.07,73.04,73.06,249021.0,68.0019,68.0205,67.9926,68.0112,249021.0
2023-06-01 14:30:00,73.06,73.09,73.05,73.06,211409.0,68.0112,68.0391,68.0019,68.0112,211409.0
2023-06-01 15:00:00,73.06,73.09,73.05,73.06,319926.0,68.0112,68.0391,68.0019,68.0112,319926.0
2023-06-01 15:30:00,73.05,73.06,73.03,73.04,454877.0,68.0019,68.0112,67.9833,67.9926,454877.0
2023-06-02 09:30:00,73.01,73.02,72.85,72.86,316868.0,67.9646,67.974,67.8157,67.825,316868.0
2023-06-02 10:00:00,72.85,72.89,72.75,72.79,363093.0,67.8157,67.8529,67.7226,67.7598,363093.0
2023-06-02 10:30:00,72.8,72.84,72.79,72.81,232500.0,67.7692,67.8064,67.7598,67.7785,232500.0
2023-06-02 11:00:00,72.82,72.83,72.77,72.8,229612.0,67.7878,67.7971,67.7412,67.7692,229612.0
2023-06-02 11:30:00,72.8,72.81,72.75,72.77,204334.0,67.7692,67.7785,67.7226,67.7412,204334.0
2023-06-02 12:00:00,72.77,72.78,72.7,72.72,183964.0,67.7412,67.7505,67.6761,67.6947,183964.0
2023-06-02 12:30:00,72.72,72.76,72.71,72.73,216295.0,67.6947,67.7319,67.6854,67.704,216295.0
2023-06-02 13:00:00,72.73,72.76,72.72,72.73,171655.0,67.704,67.7319,67.6947,67.704,171655.0
2023-06-02 13:30:00,72.74,72.75,72.7,72.7,150246.0,67.7133,67.7226,67.6761,67.6761,150246.0
2023-06-02 14:00:00,72.7,72.71,72.66,72.7,344163.0,67.6761,67.6854,67.6388,67.6761,344163.0
2023-06-02 14:30:00,72.7,72.71,72.68,72.71,230827.0,67.6761,67.6854,67.6574,67.6854,230827.0
2023-06-02 15:00:00,72.7,72.72,72.69,72.71,239713.0,67.6761,67.6947,67.6668,67.6854,239713.0
2023-06-02 15:30:00,72.72,72.72,72.65,72.66,1341279.0,67.6947,67.6947,67.6295,67.6388,1341279.0
2023-06-05 09:30:00,72.49,72.53,72.42,72.5,523508.0,67.4806,67.5178,67.4154,67.4899,523508.0
2023-06-05 10:00:00,72.5,72.85,72.5,72.79,348409.0,67.4899,67.8157,67.4899,67.7598,348409.0
2023-06-05 10:30:00,72.79,72.8,72.69,72.69,433008.0,67.7598,67.7692,67.6668,67.6668,433008.0
2023-06-05 11:00:00,72.7,72.74,72.66,72.71,343368.0,67.6761,67.7133,67.6388,67.6854,343368.0
2023-06-05 11:30:00,72.71,72.75,72.67,72.75,313660.0,67.6854,67.7226,67.6481,67.7226,313660.0
2023-06-05 12:00:00,72.75,72.79,72.7,72.72,263013.0,67.7226,67.7598,67.6761,67.6947,263013.0
2023-06-05 12:30:00,72.71,72.72,72.69,72.69,328627.0,67.6854,67.6947,67.6668,67.6668,328627.0
2023-06-05 13:00:00,72.69,72.7,72.65,72.66,201746.0,67.6668,67.6761,67.6295,67.6388,201746.0
2023-06-05 13:30:00,72.67,72.7,72.66,72.67,232222.0,67.6481,67.6761,67.6388,67.6481,232222.0
2023-06-05 14:00:00,72.67,72.68,72.65,72.68,259915.0,67.6481,67.6574,67.6295,67.6574,259915.0
2023-06-05 14:30:00,72.67,72.72,72.67,72.7,246851.0,67.6481,67.6947,67.6481,67.6761,246851.0
2023-06-05 15:00:00,72.7,72.73,72.68,72.73,386267.0,67.6761,67.704,67.6574,67.704,386267.0
2023-06-05 15:30:00,72.72,72.74,72.65,72.66,544660.0,67.6947,67.7133,67.6295,67.6388,544660.0
2023-06-06 09:30:00,72.69,72.69,72.53,72.54,418915.0,67.6668,67.6668,67.5178,67.5271,418915.0
2023-06-06 10:00:00,72.54,72.6,72.53,72.59,345558.0,67.5271,67.583,67.5178,67.5737,345558.0
2023-06-06 10:30:00,72.59,72.66,72.59,72.64,230830.0,67.5737,67.6388,67.5737,67.6202,230830.0
2023-06-06 11:00:00,72.63,72.69,72.58,72.67,249159.0,67.6109,67.6668,67.5644,67.6481,249159.0
2023-06-06 11:30:00,72.67,72.7,72.66,72.67,411963.0,67.6481,67.6761,67.6388,67.6481,411963.0
2023-06-06 12:00:00,72.67,72.7,72.65,72.69,713848.0,67.6481,67.6761,67.6295,67.6668,713848.0
2023-06-06 12:30:00,72.69,72.7,72.69,72.7,715172.0,67.6668,67.6761,67.6668,67.6761,715172.0
2023-06-06 13:00:00,72.69,72.7,72.67,72.69,287631.0,67.6668,67.6761,67.6481,67.6668,287631.0
2023-06-06 13:30:00,72.69,72.71,72.68,72.7,288934.0,67.6668,67.6854,67.6574,67.6761,288934.0
2023-06-06 14:00:00,72.7,72.75,72.7,72.74,204525.0,67.6761,67.7226,67.6761,67.7133,204525.0
2023-06-06 14:30:00,72.75,72.75,72.69,72.7,294254.0,67.7226,67.7226,67.6668,67.6761,294254.0
2023-06-06 15:00:00,72.7,72.76,72.7,72.76,294129.0,67.6761,67.7319,67.6761,67.7319,294129.0
2023-06-06 15:30:00,72.76,72.76,72.74,72.76,296040.0,67.7319,67.7319,67.7133,67.7319,296040.0
2023-06-07 09:30:00,72.7,72.76,72.67,72.75,332345.0,67.6761,67.7319,67.6481,67.7226,332345.0
2023-06-07 10:00:00,72.74,72.75,72.52,72.54,742105.0,67.7133,67.7226,67.5085,67.5271,742105.0
2023-06-07 10:30:00,72.54,72.55,72.48,72.5,416052.0,67.5271,67.5364,67.4713,67.4899,416052.0
2023-06-07 11:00:00,72.49,72.5,72.43,72.45,155542.0,67.4806,67.4899,67.4247,67.4433,155542.0
2023-06-07 11:30:00,72.45,72.45,72.37,72.37,341791.0,67.4433,67.4433,67.3689,67.3689,341791.0
2023-06-07 12:00:00,72.37,72.4,72.35,72.38,171281.0,67.3689,67.3968,67.3503,67.3782,171281.0
2023-06-07 12:30:00,72.38,72.39,72.31,72.33,276160.0,67.3782,67.3875,67.313,67.3316,276160.0
2023-06-07 13:00:00,72.32,72.33,72.29,72.31,171686.0,67.3223,67.3316,67.2944,67.313,171686.0
2023-06-07 13:30:00,72.31,72.37,72.31,72.34,229132.0,67.313,67.3689,67.313,67.3409,229132.0
2023-06-07 14:00:00,72.34,72.35,72.31,72.34,217668.0,67.3409,67.3503,67.313,67.3409,217668.0
2023-06-07 14:30:00,72.33,72.39,72.33,72.37,306585.0,67.3316,67.3875,67.3316,67.3689,306585.0
2023-06-07 15:00:00,72.37,72.4,72.34,72.35,277445.0,67.3689,67.3968,67.3409,67.3503,277445.0
2023-06-07 15:30:00,72.35,72.36,72.33,72.34,377526.0,67.3503,67.3596,67.3316,67.3409,377526.0
2023-06-08 09:30:00,72.43,72.59,72.42,72.58,289372.0,67.4247,67.5737,67.4154,67.5644,289372.0
2023-06-08 10:00:00,72.56,72.59,72.54,72.59,507153.0,67.5457,67.5737,67.5271,67.5737,507153.0
2023-06-08 10:30:00,72.59,72.65,72.58,72.61,195684.0,67.5737,67.6295,67.5644,67.5923,195684.0
2023-06-08 11:00:00,72.61,72.64,72.6,72.63,196916.0,67.5923,67.6202,67.583,67.6109,196916.0
2023-06-08 11:30:00,72.63,72.71,72.61,72.7,301505.0,67.6109,67.6854,67.5923,67.6761,301505.0
2023-06-08 12:00:00,72.69,72.7,72.62,72.65,311106.0,67.6668,67.6761,67.6016,67.6295,311106.0
2023-06-08 12:30:00,72.65,72.68,72.62,72.64,142004.0,67.6295,67.6574,67.6016,67.6202,142004.0
2023-06-08 13:00:00,72.63,72.65,72.62,72.64,135257.0,67.6109,67.6295,67.6016,67.6202,135257.0
2023-06-08 13:30:00,72.65,72.68,72.64,72.67,100580.0,67.6295,67.6574,67.6202,67.6481,100580.0
2023-06-08 14:00:00,72.67,72.7,72.67,72.69,366211.0,67.6481,67.6761,67.6481,67.6668,366211.0
2023-06-08 14:30:00,72.68,72.71,72.67,72.7,170123.0,67.6574,67.6854,67.6481,67.6761,170123.0
2023-06-08 15:00:00,72.7,72.71,72.66,72.67,284661.0,67.6761,67.6854,67.6388,67.6481,284661.0
2023-06-08 15:30:00,72.67,72.74,72.66,72.7,401684.0,67.6481,67.7133,67.6388,67.6761,401684.0
2023-06-09 09:30:00,72.54,72.58,72.45,72.52,261108.0,67.5271,67.5644,67.4433,67.5085,261108.0
2023-06-09 10:00:00,72.51,72.57,72.48,72.55,418677.0,67.4992,67.555,67.4713,67.5364,418677.0
2023-06-09 10:30:00,72.55,72.59,72.52,72.57,8721925.0,67.5364,67.5737,67.5085,67.555,8721925.0
2023-06-09 11:00:00,72.57,72.63,72.57,72.59,658934.0,67.555,67.6109,67.555,67.5737,658934.0
2023-06-09 11:30:00,72.59,72.6,72.55,72.59,260644.0,67.5737,67.583,67.5364,67.5737,260644.0
2023-06-09 12:00:00,72.59,72.63,72.58,72.61,234000.0,67.5737,67.6109,67.5644,67.5923,234000.0
2023-06-09 12:30:00,72.62,72.62,72.58,72.59,159599.0,67.6016,67.6016,67.5644,67.5737,159599.0
2023-06-09 13:00:00,72.59,72.65,72.59,72.64,296653.0,67.5737,67.6295,67.5737,67.6202,296653.0
2023-06-09 13:30:00,72.63,72.64,72.62,72.64,225624.0,67.6109,67.6202,67.6016,67.6202,225624.0
2023-06-09 14:00:00,72.64,72.65,72.63,72.65,257050.0,67.6202,67.6295,67.6109,67.6295,257050.0
2023-06-09 14:30:00,72.65,72.65,72.59,72.59,278953.0,67.6295,67.6295,67.5737,67.5737,278953.0
2023-06-09 15:00:00,72.59,72.6,72.59,72.59,305064.0,67.5737,67.583,67.5737,67.5737,305064.0
2023-06-09 15:30:00,72.59,72.6,72.56,72.56,429737.0,67.5737,67.583,67.5457,67.5457,429737.0
2023-06-12 09:30:00,72.63,72.67,72.41,72.44,316324.0,67.6109,67.6481,67.4061,67.434,316324.0
2023-06-12 10:00:00,72.44,72.48,72.4,72.41,432491.0,67.434,67.4713,67.3968,67.4061,432491.0
2023-06-12 10:30:00,72.41,72.5,72.4,72.46,280343.0,67.4061,67.4899,67.3968,67.4527,280343.0
2023-06-12 11:00:00,72.46,72.52,72.46,72.5,358277.0,67.4527,67.5085,67.4527,67.4899,358277.0
2023-06-12 11:30:00,72.49,72.51,72.45,72.45,521317.0,67.4806,67.4992,67.4433,67.4433,521317.0
2023-06-12 12:00:00,72.45,72.5,72.45,72.47,297606.0,67.4433,67.4899,67.4433,67.462,297606.0
2023-06-12 12:30:00,72.48,72.49,72.45,72.48,243635.0,67.4713,67.4806,67.4433,67.4713,243635.0
2023-06-12 13:00:00,72.48,72.54,72.42,72.53,352144.0,67.4713,67.5271,67.4154,67.5178,352144.0
2023-06-12 13:30:00,72.53,72.54,72.5,72.53,224553.0,67.5178,67.5271,67.4899,67.5178,224553.0
2023-06-12 14:00:00,72.53,72.57,72.53,72.55,296704.0,67.5178,67.555,67.5178,67.5364,296704.0
2023-06-12 14:30:00,72.54,72.58,72.53,72.58,316397.0,67.5271,67.5644,67.5178,67.5644,316397.0
2023-06-12 15:00:00,72.58,72.7,72.58,72.7,285737.0,67.5644,67.6761,67.5644,67.6761,285737.0
2023-06-12 15:30:00,72.7,72.71,72.65,72.7,480025.0,67.6761,67.6854,67.6295,67.6761,480025.0
2023-06-13 09:30:00,72.85,72.92,72.58,72.59,712235.0,67.8157,67.8809,67.5644,67.5737,712235.0
2023-06-13 10:00:00,72.59,72.62,72.52,72.61,507745.0,67.5737,67.6016,67.5085,67.5923,507745.0
2023-06-13 10:30:00,72.61,72.63,72.57,72.59,252164.0,67.5923,67.6109,67.555,67.5737,252164.0
2023-06-13 11:00:00,72.59,72.61,72.51,72.53,181236.0,67.5737,67.5923,67.4992,67.5178,181236.0
2023-06-13 11:30:00,72.53,72.57,72.52,72.56,288719.0,67.5178,67.555,67.5085,67.5457,288719.0
2023-06-13 12:00:00,72.56,72.58,72.53,72.56,187334.0,67.5457,67.5644,67.5178,67.5457,187334.0
2023-06-13 12:30:00,72.55,72.6,72.55,72.58,111852.0,67.5364,67.583,67.5364,67.5644,111852.0
2023-06-13 13:00:00,72.58,72.64,72.56,72.56,198496.0,67.5644,67.6202,67.5457,67.5457,198496.0
2023-06-13 13:30:00,72.57,72.57,72.44,72.46,273240.0,67.555,67.555,67.434,67.4527,273240.0
2023-06-13 14:00:00,72.45,72.47,72.37,72.38,234296.0,67.4433,67.462,67.3689,67.3782,234296.0
2023-06-13 14:30:00,72.38,72.38,72.32,72.34,199506.0,67.3782,67.3782,67.3223,67.3409,199506.0
2023-06-13 15:00:00,72.34,72.36,72.31,72.36,277162.0,67.3409,67.3596,67.313,67.3596,277162.0
2023-06-13 15:30:00,72.36,72.39,72.35,72.39,506290.0,67.3596,67.3875,67.3503,67.3875,506290.0
2023-06-14 09:30:00,72.5,72.54,72.45,72.51,468981.0,67.4899,67.5271,67.4433,67.4992,468981.0
2023-06-14 10:00:00,72.5,72.56,72.48,72.53,594871.0,67.4899,67.5457,67.4713,67.5178,594871.0
2023-06-14 10:30:00,72.54,72.57,72.52,72.54,327154.0,67.5271,67.555,67.5085,67.5271,327154.0
2023-06-14 11:00:00,72.53,72.58,72.5,72.58,285681.0,67.5178,67.5644,67.4899,67.5644,285681.0
2023-06-14 11:30:00,72.58,72.61,72.55,72.55,231544.0,67.5644,67.5923,67.5364,67.5364,231544.0
2023-06-14 12:00:00,72.56,72.56,72.52,72.53,438434.0,67.5457,67.5457,67.5085,67.5178,438434.0
2023-06-14 12:30:00,72.53,72.55,72.51,72.55,249684.0,67.5178,67.5364,67.4992,67.5364,249684.0
2023-06-14 13:00:00,72.55,72.56,72.52,72.54,319853.0,67.5364,67.5457,67.5085,67.5271,319853.0
2023-06-14 13:30:00,72.53,72.6,72.53,72.6,292674.0,67.5178,67.583,67.5178,67.583,292674.0
2023-06-14 14:00:00,72.57,72.57,72.2,72.32,558075.0,67.555,67.555,67.2106,67.3223,558075.0
2023-06-14 14:30:00,72.31,72.5,72.31,72.44,512696.0,67.313,67.4899,67.313,67.434,512696.0
2023-06-14 15:00:00,72.44,72.48,72.33,72.34,697462.0,67.434,67.4713,67.3316,67.3409,697462.0
2023-06-14 15:30:00,72.34,72.49,72.33,72.43,666657.0,67.3409,67.4806,67.3316,67.4247,666657.0
2023-06-15 09:30:00,72.76,72.85,72.69,72.81,973074.0,67.7319,67.8157,67.6668,67.7785,973074.0
2023-06-15 10:00:00,72.81,72.88,72.78,72.88,559481.0,67.7785,67.8436,67.7505,67.8436,559481.0
2023-06-15 10:30:00,72.89,72.91,72.76,72.78,457323.0,67.8529,67.8716,67.7319,67.7505,457323.0
2023-06-15 11:00:00,72.78,72.78,72.67,72.73,293976.0,67.7505,67.7505,67.6481,67.704,293976.0
2023-06-15 11:30:00,72.73,72.78,72.73,72.77,185436.0,67.704,67.7505,67.704,67.7412,185436.0
2023-06-15 12:00:00,72.77,72.84,72.76,72.84,310015.0,67.7412,67.8064,67.7319,67.8064,310015.0
2023-06-15 12:30:00,72.84,72.87,72.82,72.86,182123.0,67.8064,67.8343,67.7878,67.825,182123.0
2023-06-15 13:00:00,72.87,72.87,72.83,72.84,213969.0,67.8343,67.8343,67.7971,67.8064,213969.0
2023-06-15 13:30:00,72.84,72.85,72.83,72.84,180488.0,67.8064,67.8157,67.7971,67.8064,180488.0
2023-06-15 14:00:00,72.84,72.85,72.82,72.83,213605.0,67.8064,67.8157,67.7878,67.7971,213605.0
2023-06-15 14:30:00,72.83,72.85,72.82,72.84,409052.0,67.7971,67.8157,67.7878,67.8064,409052.0
2023-06-15 15:00:00,72.85,72.88,72.83,72.87,380002.0,67.8157,67.8436,67.7971,67.8343,380002.0
2023-06-15 15:30:00,72.88,72.91,72.86,72.9,393694.0,67.8436,67.8716,67.825,67.8622,393694.0
2023-06-16 09:30:00,72.68,72.72,72.64,72.71,346114.0,67.6574,67.6947,67.6202,67.6854,346114.0
2023-06-16 10:00:00,72.73,72.83,72.53,72.56,553895.0,67.704,67.7971,67.5178,67.5457,553895.0
2023-06-16 10:30:00,72.56,72.73,72.56,72.71,198426.0,67.5457,67.704,67.5457,67.6854,198426.0
2023-06-16 11:00:00,72.72,72.77,72.7,72.74,203128.0,67.6947,67.7412,67.6761,67.7133,203128.0
2023-06-16 11:30:00,72.74,72.76,72.65,72.66,272463.0,67.7133,67.7319,67.6295,67.6388,272463.0
2023-06-16 12:00:00,72.66,72.69,72.64,72.66,214971.0,67.6388,67.6668,67.6202,67.6388,214971.0
2023-06-16 12:30:00,72.66,72.7,72.65,72.69,135129.0,67.6388,67.6761,67.6295,67.6668,135129.0
2023-06-16 13:00:00,72.69,72.73,72.67,72.73,195358.0,67.6668,67.704,67.6481,67.704,195358.0
2023-06-16 13:30:00,72.73,72.73,72.69,72.72,169532.0,67.704,67.704,67.6668,67.6947,169532.0
2023-06-16 14:00:00,72.72,72.73,72.7,72.7,186889.0,67.6947,67.704,67.6761,67.6761,186889.0
2023-06-16 14:30:00,72.71,72.75,72.69,72.72,172179.0,67.6854,67.7226,67.6668,67.6947,172179.0
2023-06-16 15:00:00,72.73,72.73,72.69,72.73,267481.0,67.704,67.704,67.6668,67.704,267481.0
2023-06-16 15:30:00,72.73,72.75,72.72,72.73,644911.0,67.704,67.7226,67.6947,67.704,644911.0
2023-06-20 09:30:00,72.78,72.89,72.77,72.87,444265.0,67.7505,67.8529,67.7412,67.8343,444265.0
2023-06-20 10:00:00,72.87,72.93,72.85,72.91,720580.0,67.8343,67.8902,67.8157,67.8716,720580.0
2023-06-20 10:30:00,72.92,72.95,72.86,72.94,239785.0,67.8809,67.9088,67.825,67.8995,239785.0
2023-06-20 11:00:00,72.95,72.95,72.88,72.88,256305.0,67.9088,67.9088,67.8436,67.8436,256305.0
2023-06-20 11:30:00,72.89,72.89,72.85,72.85,255729.0,67.8529,67.8529,67.8157,67.8157,255729.0
2023-06-20 12:00:00,72.86,72.9,72.85,72.89,192256.0,67.825,67.8622,67.8157,67.8529,192256.0
2023-06-20 12:30:00,72.89,72.92,72.89,72.9,218596.0,67.8529,67.8809,67.8529,67.8622,218596.0
2023-06-20 13:00:00,72.91,72.92,72.87,72.88,414365.0,67.8716,67.8809,67.8343,67.8436,414365.0
2023-06-20 13:30:00,72.88,72.89,72.86,72.89,213004.0,67.8436,67.8529,67.825,67.8529,213004.0
2023-06-20 14:00:00,72.89,72.89,72.84,72.84,215314.0,67.8529,67.8529,67.8064,67.8064,215314.0
2023-06-20 14:30:00,72.85,72.86,72.82,72.84,304616.0,67.8157,67.825,67.7878,67.8064,304616.0
2023-06-20 15:00:00,72.84,72.85,72.81,72.81,436416.0,67.8064,67.8157,67.7785,67.7785,436416.0
2023-06-20 15:30:00,72.81,72.86,72.81,72.82,599169.0,67.7785,67.825,67.7785,67.7878,599169.0
2023-06-21 09:30:00,72.69,72.69,72.58,72.61,328505.0,67.6668,67.6668,67.5644,67.5923,328505.0
2023-06-21 10:00:00,72.6,72.68,72.59,72.64,424889.0,67.583,67.6574,67.5737,67.6202,424889.0
2023-06-21 10:30:00,72.64,72.76,72.61,72.71,140658.0,67.6202,67.7319,67.5923,67.6854,140658.0
2023-06-21 11:00:00,72.72,72.75,72.65,72.68,173271.0,67.6947,67.7226,67.6295,67.6574,173271.0
2023-06-21 11:30:00,72.68,72.7,72.65,72.69,209041.0,67.6574,67.6761,67.6295,67.6668,209041.0
2023-06-21 12:00:00,72.7,72.77,72.68,72.77,228841.0,67.6761,67.7412,67.6574,67.7412,228841.0
2023-06-21 12:30:00,72.77,72.79,72.74,72.78,119434.0,67.7412,67.7598,67.7133,67.7505,119434.0
2023-06-21 13:00:00,72.78,72.88,72.75,72.86,219364.0,67.7505,67.8436,67.7226,67.825,219364.0
2023-06-21 13:30:00,72.86,72.91,72.84,72.89,305453.0,67.825,67.8716,67.8064,67.8529,305453.0
2023-06-21 14:00:00,72.89,72.98,72.88,72.98,198343.0,67.8529,67.9367,67.8436,67.9367,198343.0
2023-06-21 14:30:00,72.99,72.99,72.94,72.94,205589.0,67.946,67.946,67.8995,67.8995,205589.0
2023-06-21 15:00:00,72.94,72.96,72.93,72.95,208232.0,67.8995,67.9181,67.8902,67.9088,208232.0
2023-06-21 15:30:00,72.95,72.97,72.93,72.95,525348.0,67.9088,67.9274,67.8902,67.9088,525348.0
2023-06-22 09:30:00,72.73,72.84,72.68,72.77,317470.0,67.704,67.8064,67.6574,67.7412,317470.0
2023-06-22 10:00:00,72.76,72.76,72.66,72.69,227298.0,67.7319,67.7319,67.6388,67.6668,227298.0
2023-06-22 10:30:00,72.69,72.69,72.62,72.62,378747.0,67.6668,67.6668,67.6016,67.6016,378747.0
2023-06-22 11:00:00,72.62,72.67,72.61,72.63,212503.0,67.6016,67.6481,67.5923,67.6109,212503.0
2023-06-22 11:30:00,72.63,72.65,72.57,72.59,154759.0,67.6109,67.6295,67.555,67.5737,154759.0
2023-06-22 12:00:00,72.58,72.62,72.56,72.59,227643.0,67.5644,67.6016,67.5457,67.5737,227643.0
2023-06-22 12:30:00,72.59,72.61,72.56,72.6,171281.0,67.5737,67.5923,67.5457,67.583,171281.0
2023-06-22 13:00:00,72.59,72.6,72.53,72.53,433842.0,67.5737,67.583,67.5178,67.5178,433842.0
2023-06-22 13:30:00,72.53,72.61,72.53,72.61,135163.0,67.5178,67.5923,67.5178,67.5923,135163.0
2023-06-22 14:00:00,72.61,72.62,72.59,72.61,266370.0,67.5923,67.6016,67.5737,67.5923,266370.0
2023-06-22 14:30:00,72.62,72.62,72.56,72.58,254031.0,67.6016,67.6016,67.5457,67.5644,254031.0
2023-06-22 15:00:00,72.58,72.62,72.58,72.6,261424.0,67.5644,67.6016,67.5644,67.583,261424.0
2023-06-22 15:30:00,72.61,72.61,72.57,72.6,489730.0,67.5923,67.5923,67.555,67.583,489730.0
2023-06-23 09:30:00,72.98,72.99,72.85,72.89,292477.0,67.9367,67.946,67.8157,67.8529,292477.0
2023-06-23 10:00:00,72.87,72.91,72.8,72.85,540733.0,67.8343,67.8716,67.7692,67.8157,540733.0
2023-06-23 10:30:00,72.84,72.85,72.74,72.77,223336.0,67.8064,67.8157,67.7133,67.7412,223336.0
2023-06-23 11:00:00,72.76,72.77,72.69,72.75,211399.0,67.7319,67.7412,67.6668,67.7226,211399.0
2023-06-23 11:30:00,72.76,72.8,72.75,72.77,188683.0,67.7319,67.7692,67.7226,67.7412,188683.0
2023-06-23 12:00:00,72.77,72.78,72.75,72.76,840974.0,67.7412,67.7505,67.7226,67.7319,840974.0
2023-06-23 12:30:00,72.76,72.77,72.71,72.74,197944.0,67.7319,67.7412,67.6854,67.7133,197944.0
2023-06-23 13:00:00,72.74,72.79,72.74,72.79,161599.0,67.7133,67.7598,67.7133,67.7598,161599.0
2023-06-23 13:30:00,72.79,72.81,72.77,72.81,111855.0,67.7598,67.7785,67.7412,67.7785,111855.0
2023-06-23 14:00:00,72.81,72.81,72.79,72.79,207860.0,67.7785,67.7785,67.7598,67.7598,207860.0
2023-06-23 14:30:00,72.8,72.83,72.78,72.81,207924.0,67.7692,67.7971,67.7505,67.7785,207924.0
2023-06-23 15:00:00,72.81,72.81,72.77,72.81,278907.0,67.7785,67.7785,67.7412,67.7785,278907.0
2023-06-23 15:30:00,72.81,72.83,72.8,72.81,380640.0,67.7785,67.7971,67.7692,67.7785,380640.0
2023-06-26 09:30:00,72.91,72.93,72.83,72.88,848706.0,67.8716,67.8902,67.7971,67.8436,848706.0
2023-06-26 10:00:00,72.88,72.9,72.85,72.89,217689.0,67.8436,67.8622,67.8157,67.8529,217689.0
2023-06-26 10:30:00,72.88,72.91,72.83,72.86,741103.0,67.8436,67.8716,67.7971,67.825,741103.0
2023-06-26 11:00:00,72.86,72.98,72.85,72.95,329145.0,67.825,67.9367,67.8157,67.9088,329145.0
2023-06-26 11:30:00,72.96,72.96,72.89,72.9,390412.0,67.9181,67.9181,67.8529,67.8622,390412.0
2023-06-26 12:00:00,72.89,72.91,72.86,72.88,419832.0,67.8529,67.8716,67.825,67.8436,419832.0
2023-06-26 12:30:00,72.88,72.92,72.87,72.92,336354.0,67.8436,67.8809,67.8343,67.8809,336354.0
2023-06-26 13:00:00,72.92,72.94,72.89,72.89,257303.0,67.8809,67.8995,67.8529,67.8529,257303.0
2023-06-26 13:30:00,72.9,72.93,72.88,72.91,196489.0,67.8622,67.8902,67.8436,67.8716,196489.0
2023-06-26 14:00:00,72.92,72.98,72.9,72.96,418968.0,67.8809,67.9367,67.8622,67.9181,418968.0
2023-06-26 14:30:00,72.97,72.97,72.9,72.91,872668.0,67.9274,67.9274,67.8622,67.8716,872668.0
2023-06-26 15:00:00,72.91,72.92,72.89,72.9,271542.0,67.8716,67.8809,67.8529,67.8622,271542.0
2023-06-26 15:30:00,72.9,72.91,72.89,72.89,596053.0,67.8622,67.8716,67.8529,67.8529,596053.0
2023-06-27 09:30:00,72.92,73.03,72.91,72.92,252274.0,67.8809,67.9833,67.8716,67.8809,252274.0
2023-06-27 10:00:00,72.93,72.94,72.74,72.76,706529.0,67.8902,67.8995,67.7133,67.7319,706529.0
2023-06-27 10:30:00,72.76,72.77,72.68,72.72,314509.0,67.7319,67.7412,67.6574,67.6947,314509.0
2023-06-27 11:00:00,72.72,72.73,72.66,72.68,183235.0,67.6947,67.704,67.6388,67.6574,183235.0
2023-06-27 11:30:00,72.68,72.76,72.67,72.74,409463.0,67.6574,67.7319,67.6481,67.7133,409463.0
2023-06-27 12:00:00,72.73,72.78,72.73,72.77,248081.0,67.704,67.7505,67.704,67.7412,248081.0
2023-06-27 12:30:00,72.77,72.8,72.75,72.78,340039.0,67.7412,67.7692,67.7226,67.7505,340039.0
2023-06-27 13:00:00,72.78,72.79,72.7,72.73,242129.0,67.7505,67.7598,67.6761,67.704,242129.0
2023-06-27 13:30:00,72.72,72.76,72.71,72.75,211691.0,67.6947,67.7319,67.6854,67.7226,211691.0
2023-06-27 14:00:00,72.75,72.76,72.72,72.73,274609.0,67.7226,67.7319,67.6947,67.704,274609.0
2023-06-27 14:30:00,72.73,72.74,72.71,72.73,279918.0,67.704,67.7133,67.6854,67.704,279918.0
2023-06-27 15:00:00,72.73,72.75,72.71,72.75,314820.0,67.704,67.7226,67.6854,67.7226,314820.0
2023-06-27 15:30:00,72.75,72.76,72.73,72.76,610794.0,67.7226,67.7319,67.704,67.7319,610794.0
2023-06-28 09:30:00,72.86,72.88,72.74,72.83,328043.0,67.825,67.8436,67.7133,67.7971,328043.0
2023-06-28 10:00:00,72.83,72.87,72.77,72.79,484290.0,67.7971,67.8343,67.7412,67.7598,484290.0
2023-06-28 10:30:00,72.78,72.81,72.74,72.77,256308.0,67.7505,67.7785,67.7133,67.7412,256308.0
2023-06-28 11:00:00,72.77,72.85,72.75,72.84,351015.0,67.7412,67.8157,67.7226,67.8064,351015.0
2023-06-28 11:30:00,72.83,72.86,72.81,72.86,218894.0,67.7971,67.825,67.7785,67.825,218894.0
2023-06-28 12:00:00,72.86,72.93,72.84,72.91,370514.0,67.825,67.8902,67.8064,67.8716,370514.0
2023-06-28 12:30:00,72.91,72.92,72.87,72.9,352145.0,67.8716,67.8809,67.8343,67.8622,352145.0
2023-06-28 13:00:00,72.9,72.96,72.89,72.95,876095.0,67.8622,67.9181,67.8529,67.9088,876095.0
2023-06-28 13:30:00,72.95,72.98,72.93,72.97,222719.0,67.9088,67.9367,67.8902,67.9274,222719.0
2023-06-28 14:00:00,72.97,73.0,72.96,72.96,300571.0,67.9274,67.9553,67.9181,67.9181,300571.0
2023-06-28 14:30:00,72.97,72.99,72.96,72.97,348177.0,67.9274,67.946,67.9181,67.9274,348177.0
2023-06-28 15:00:00,72.96,72.97,72.94,72.97,517366.0,67.9181,67.9274,67.8995,67.9274,517366.0
2023-06-28 15:30:00,72.97,72.99,72.95,72.98,552855.0,67.9274,67.946,67.9088,67.9367,552855.0
2023-06-29 09:30:00,72.48,72.51,72.39,72.4,396770.0,67.4713,67.4992,67.3875,67.3968,396770.0
2023-06-29 10:00:00,72.4,72.44,72.31,72.41,278448.0,67.3968,67.434,67.313,67.4061,278448.0
2023-06-29 10:30:00,72.41,72.46,72.35,72.46,490228.0,67.4061,67.4527,67.3503,67.4527,490228.0
2023-06-29 11:00:00,72.45,72.48,72.43,72.45,142057.0,67.4433,67.4713,67.4247,67.4433,142057.0
2023-06-29 11:30:00,72.45,72.45,72.37,72.39,143899.0,67.4433,67.4433,67.3689,67.3875,143899.0
2023-06-29 12:00:00,72.39,72.4,72.34,72.38,415102.0,67.3875,67.3968,67.3409,67.3782,415102.0
2023-06-29 12:30:00,72.38,72.39,72.35,72.35,381062.0,67.3782,67.3875,67.3503,67.3503,381062.0
2023-06-29 13:00:00,72.35,72.39,72.34,72.39,136759.0,67.3503,67.3875,67.3409,67.3875,136759.0
2023-06-29 13:30:00,72.39,72.41,72.37,72.41,123369.0,67.3875,67.4061,67.3689,67.4061,123369.0
2023-06-29 14:00:00,72.41,72.41,72.36,72.37,218286.0,67.4061,67.4061,67.3596,67.3689,218286.0
2023-06-29 14:30:00,72.38,72.4,72.34,72.37,367709.0,67.3782,67.3968,67.3409,67.3689,367709.0
2023-06-29 15:00:00,72.36,72.4,72.36,72.38,325646.0,67.3596,67.3968,67.3596,67.3782,325646.0
2023-06-29 15:30:00,72.39,72.44,72.38,72.44,883576.0,67.3875,67.434,67.3782,67.434,883576.0
2023-06-30 09:30:00,72.5,72.51,72.43,72.43,331827.0,67.4899,67.4992,67.4247,67.4247,331827.0
2023-06-30 10:00:00,72.44,72.55,72.44,72.53,483899.0,67.434,67.5364,67.434,67.5178,483899.0
2023-06-30 10:30:00,72.53,72.59,72.45,72.58,307974.0,67.5178,67.5737,67.4433,67.5644,307974.0
2023-06-30 11:00:00,72.59,72.64,72.57,72.62,357872.0,67.5737,67.6202,67.555,67.6016,357872.0
2023-06-30 11:30:00,72.62,72.65,72.59,72.63,242106.0,67.6016,67.6295,67.5737,67.6109,242106.0
2023-06-30 12:00:00,72.63,72.65,72.58,72.59,198702.0,67.6109,67.6295,67.5644,67.5737,198702.0
2023-06-30 12:30:00,72.6,72.66,72.59,72.66,142176.0,67.583,67.6388,67.5737,67.6388,142176.0
2023-06-30 13:00:00,72.66,72.66,72.64,72.66,150435.0,67.6388,67.6388,67.6202,67.6388,150435.0
2023-06-30 13:30:00,72.66,72.66,72.62,72.64,303142.0,67.6388,67.6388,67.6016,67.6202,303142.0
2023-06-30 14:00:00,72.64,72.68,72.63,72.67,282262.0,67.6202,67.6574,67.6109,67.6481,282262.0
2023-06-30 14:30:00,72.67,72.68,72.63,72.63,403448.0,67.6481,67.6574,67.6109,67.6109,403448.0
2023-06-30 15:00:00,72.64,72.66,72.63,72.66,453432.0,67.6202,67.6388,67.6109,67.6388,453432.0
2023-06-30 15:30:00,72.66,72.71,72.63,72.68,1522836.0,67.6388,67.6854,67.6109,67.6574,1522836.0
2023-07-03 09:30:00,72.49,72.52,72.42,72.48,518108.0,67.6527,67.6807,67.5873,67.6433,518108.0
2023-07-03 10:00:00,72.48,72.65,72.48,72.51,275658.0,67.6433,67.802,67.6433,67.6713,275658.0
2023-07-03 10:30:00,72.51,72.53,72.41,72.42,692736.0,67.6713,67.69,67.578,67.5873,692736.0
2023-07-03 11:00:00,72.41,72.42,72.32,72.37,321093.0,67.578,67.5873,67.494,67.5407,321093.0
2023-07-03 11:30:00,72.37,72.39,72.34,72.37,305729.0,67.5407,67.5593,67.5127,67.5407,305729.0
2023-07-03 12:00:00,72.37,72.37,72.33,72.34,325673.0,67.5407,67.5407,67.5033,67.5127,325673.0
2023-07-03 12:30:00,72.34,72.35,72.28,72.3,403512.0,67.5127,67.522,67.4567,67.4753,403512.0
2023-07-05 09:30:00,72.27,72.29,72.22,72.28,697743.0,67.4473,67.466,67.4007,67.4567,697743.0
2023-07-05 10:00:00,72.28,72.28,72.19,72.23,519763.0,67.4567,67.4567,67.3727,67.41,519763.0
2023-07-05 10:30:00,72.23,72.24,72.18,72.2,156841.0,67.41,67.4193,67.3633,67.382,156841.0
2023-07-05 11:00:00,72.19,72.2,72.12,72.15,202984.0,67.3727,67.382,67.3074,67.3353,202984.0
2023-07-05 11:30:00,72.15,72.15,72.12,72.12,250557.0,67.3353,67.3353,67.3074,67.3074,250557.0
2023-07-05 12:00:00,72.12,72.12,72.07,72.08,161861.0,67.3074,67.3074,67.2607,67.27,161861.0
2023-07-05 12:30:00,72.08,72.08,72.02,72.03,139545.0,67.27,67.27,67.214,67.2234,139545.0
2023-07-05 13:00:00,72.04,72.04,72.01,72.02,192437.0,67.2327,67.2327,67.2047,67.214,192437.0
2023-07-05 13:30:00,72.02,72.03,71.96,71.97,283706.0,67.214,67.2234,67.158,67.1674,283706.0
2023-07-05 14:00:00,71.97,72.02,71.94,71.98,300407.0,67.1674,67.214,67.1394,67.1767,300407.0
2023-07-05 14:30:00,71.99,72.02,71.95,71.96,312997.0,67.186,67.214,67.1487,67.158,312997.0
2023-07-05 15:00:00,71.97,71.99,71.95,71.97,353973.0,67.1674,67.186,67.1487,67.1674,353973.0
2023-07-05 15:30:00,71.97,72.01,71.96,72.01,512288.0,67.1674,67.2047,67.158,67.2047,512288.0
2023-07-06 09:30:00,71.58,71.63,71.52,71.56,628404.0,66.8034,66.85,66.7474,66.7847,628404.0
2023-07-06 10:00:00,71.56,71.56,71.39,71.46,714094.0,66.7847,66.7847,66.6261,66.6914,714094.0
2023-07-06 10:30:00,71.46,71.46,71.35,71.44,379718.0,66.6914,66.6914,66.5887,66.6727,379718.0
2023-07-06 11:00:00,71.44,71.46,71.35,71.39,348999.0,66.6727,66.6914,66.5887,66.6261,348999.0
2023-07-06 11:30:00,71.38,71.43,71.37,71.4,231786.0,66.6167,66.6634,66.6074,66.6354,231786.0
2023-07-06 12:00:00,71.41,71.45,71.4,71.44,351267.0,66.6447,66.6821,66.6354,66.6727,351267.0
2023-07-06 12:30:00,71.44,71.5,71.44,71.48,211828.0,66.6727,66.7287,66.6727,66.7101,211828.0
2023-07-06 13:00:00,71.48,71.51,71.46,71.51,198184.0,66.7101,66.7381,66.6914,66.7381,198184.0
2023-07-06 13:30:00,71.5,71.51,71.47,71.51,185818.0,66.7287,66.7381,66.7007,66.7381,185818.0
2023-07-06 14:00:00,71.51,71.62,71.49,71.52,657377.0,66.7381,66.8407,66.7194,66.7474,657377.0
2023-07-06 14:30:00,71.53,71.57,71.52,71.55,219670.0,66.7567,66.7941,66.7474,66.7754,219670.0
2023-07-06 15:00:00,71.55,71.56,71.52,71.56,313435.0,66.7754,66.7847,66.7474,66.7847,313435.0
2023-07-06 15:30:00,71.56,71.56,71.53,71.53,701525.0,66.7847,66.7847,66.7567,66.7567,701525.0
2023-07-07 09:30:00,71.54,71.63,71.45,71.56,1070413.0,66.7661,66.85,66.6821,66.7847,1070413.0
2023-07-07 10:00:00,71.55,71.68,71.51,71.62,375969.0,66.7754,66.8967,66.7381,66.8407,375969.0
2023-07-07 10:30:00,71.62,71.71,71.61,71.69,720663.0,66.8407,66.9247,66.8314,66.906,720663.0
2023-07-07 11:00:00,71.69,71.71,71.62,71.64,304852.0,66.906,66.9247,66.8407,66.8594,304852.0
2023-07-07 11:30:00,71.64,71.67,71.62,71.63,200348.0,66.8594,66.8874,66.8407,66.85,200348.0
2023-07-07 12:00:00,71.63,71.68,71.62,71.67,239240.0,66.85,66.8967,66.8407,66.8874,239240.0
2023-07-07 12:30:00,71.67,71.68,71.6,71.61,189637.0,66.8874,66.8967,66.8221,66.8314,189637.0
2023-07-07 13:00:00,71.61,71.64,71.58,71.64,295399.0,66.8314,66.8594,66.8034,66.8594,295399.0
2023-07-07 13:30:00,71.64,71.65,71.61,71.62,249881.0,66.8594,66.8687,66.8314,66.8407,249881.0
2023-07-07 14:00:00,71.62,71.63,71.59,71.59,242974.0,66.8407,66.85,66.8127,66.8127,242974.0
2023-07-07 14:30:00,71.6,71.63,71.58,71.59,292491.0,66.8221,66.85,66.8034,66.8127,292491.0
2023-07-07 15:00:00,71.6,71.6,71.56,71.56,320650.0,66.8221,66.8221,66.7847,66.7847,320650.0
2023-07-07 15:30:00,71.56,71.57,71.49,71.51,768791.0,66.7847,66.7941,66.7194,66.7381,768791.0
2023-07-10 09:30:00,71.56,71.59,71.55,71.59,488435.0,66.7847,66.8127,66.7754,66.8127,488435.0
2023-07-10 10:00:00,71.58,71.68,71.58,71.64,388702.0,66.8034,66.8967,66.8034,66.8594,388702.0
2023-07-10 10:30:00,71.63,71.65,71.57,71.6,507031.0,66.85,66.8687,66.7941,66.8221,507031.0
2023-07-10 11:00:00,71.6,71.74,71.59,71.73,235209.0,66.8221,66.9527,66.8127,66.9434,235209.0
2023-07-10 11:30:00,71.73,71.73,71.67,71.72,233675.0,66.9434,66.9434,66.8874,66.934,233675.0
2023-07-10 12:00:00,71.72,71.74,71.68,71.73,326350.0,66.934,66.9527,66.8967,66.9434,326350.0
2023-07-10 12:30:00,71.73,71.79,71.73,71.77,384147.0,66.9434,66.9994,66.9434,66.9807,384147.0
2023-07-10 13:00:00,71.77,71.79,71.76,71.78,142270.0,66.9807,66.9994,66.9714,66.99,142270.0
2023-07-10 13:30:00,71.78,71.83,71.77,71.82,186244.0,66.99,67.0367,66.9807,67.0274,186244.0
2023-07-10 14:00:00,71.82,71.82,71.76,71.77,228332.0,67.0274,67.0274,66.9714,66.9807,228332.0
2023-07-10 14:30:00,71.77,71.79,71.75,71.77,220626.0,66.9807,66.9994,66.962,66.9807,220626.0
2023-07-10 15:00:00,71.77,71.78,71.74,71.75,306557.0,66.9807,66.99,66.9527,66.962,306557.0
2023-07-10 15:30:00,71.75,71.78,71.75,71.76,436013.0,66.962,66.99,66.962,66.9714,436013.0
2023-07-11 09:30:00,71.84,71.86,71.77,71.8,371140.0,67.046,67.0647,66.9807,67.0087,371140.0
2023-07-11 10:00:00,71.79,71.85,71.77,71.84,484648.0,66.9994,67.0554,66.9807,67.046,484648.0
2023-07-11 10:30:00,71.84,71.86,71.82,71.83,316699.0,67.046,67.0647,67.0274,67.0367,316699.0
2023-07-11 11:00:00,71.83,71.85,71.8,71.81,331005.0,67.0367,67.0554,67.0087,67.018,331005.0
2023-07-11 11:30:00,71.82,71.86,71.81,71.84,951271.0,67.0274,67.0647,67.018,67.046,951271.0
2023-07-11 12:00:00,71.84,71.9,71.84,71.89,410585.0,67.046,67.102,67.046,67.0927,410585.0
2023-07-11 12:30:00,71.89,71.95,71.88,71.94,160895.0,67.0927,67.1487,67.0834,67.1394,160895.0
2023-07-11 13:00:00,71.94,71.96,71.91,71.94,184615.0,67.1394,67.158,67.1114,67.1394,184615.0
2023-07-11 13:30:00,71.94,71.95,71.91,71.93,189658.0,67.1394,67.1487,67.1114,67.13,189658.0
2023-07-11 14:00:00,71.92,71.96,71.88,71.89,223798.0,67.1207,67.158,67.0834,67.0927,223798.0
2023-07-11 14:30:00,71.89,71.92,71.86,71.89,319327.0,67.0927,67.1207,67.0647,67.0927,319327.0
2023-07-11 15:00:00,71.9,71.9,71.86,71.88,573167.0,67.102,67.102,67.0647,67.0834,573167.0
2023-07-11 15:30:00,71.87,71.91,71.86,71.91,817288.0,67.074,67.1114,67.0647,67.1114,817288.0
2023-07-12 09:30:00,72.27,72.34,72.23,72.32,1051769.0,67.4473,67.5127,67.41,67.494,1051769.0
2023-07-12 10:00:00,72.32,72.4,72.29,72.34,495185.0,67.494,67.5687,67.466,67.5127,495185.0
2023-07-12 10:30:00,72.34,72.38,72.3,72.36,248654.0,67.5127,67.55,67.4753,67.5313,248654.0
2023-07-12 11:00:00,72.37,72.43,72.35,72.42,861201.0,67.5407,67.5967,67.522,67.5873,861201.0
2023-07-12 11:30:00,72.41,72.47,72.39,72.44,246725.0,67.578,67.634,67.5593,67.606,246725.0
2023-07-12 12:00:00,72.45,72.47,72.43,72.45,312366.0,67.6153,67.634,67.5967,67.6153,312366.0
2023-07-12 12:30:00,72.45,72.52,72.45,72.49,697412.0,67.6153,67.6807,67.6153,67.6527,697412.0
2023-07-12 13:00:00,72.49,72.5,72.42,72.43,393462.0,67.6527,67.662,67.5873,67.5967,393462.0
2023-07-12 13:30:00,72.43,72.48,72.42,72.47,280259.0,67.5967,67.6433,67.5873,67.634,280259.0
2023-07-12 14:00:00,72.47,72.47,72.44,72.44,155686.0,67.634,67.634,67.606,67.606,155686.0
2023-07-12 14:30:00,72.45,72.47,72.43,72.47,288440.0,67.6153,67.634,67.5967,67.634,288440.0
2023-07-12 15:00:00,72.47,72.49,72.43,72.45,317540.0,67.634,67.6527,67.5967,67.6153,317540.0
2023-07-12 15:30:00,72.45,72.49,72.45,72.46,704074.0,67.6153,67.6527,67.6153,67.6247,704074.0
2023-07-13 09:30:00,72.75,72.84,72.73,72.77,525192.0,67.8953,67.9793,67.8766,67.914,525192.0
2023-07-13 10:00:00,72.78,72.81,72.72,72.73,503790.0,67.9233,67.9513,67.8673,67.8766,503790.0
2023-07-13 10:30:00,72.73,72.77,72.7,72.76,303925.0,67.8766,67.914,67.8486,67.9046,303925.0
2023-07-13 11:00:00,72.75,72.79,72.7,72.79,254530.0,67.8953,67.9326,67.8486,67.9326,254530.0
2023-07-13 11:30:00,72.78,72.82,72.77,72.8,259932.0,67.9233,67.9606,67.914,67.942,259932.0
2023-07-13 12:00:00,72.81,72.91,72.8,72.91,337764.0,67.9513,68.0446,67.942,68.0446,337764.0
2023-07-13 12:30:00,72.91,72.94,72.89,72.94,466417.0,68.0446,68.0726,68.026,68.0726,466417.0
2023-07-13 13:00:00,72.94,72.94,72.87,72.88,401266.0,68.0726,68.0726,68.0073,68.0166,401266.0
2023-07-13 13:30:00,72.88,72.92,72.85,72.91,419725.0,68.0166,68.054,67.9886,68.0446,419725.0
2023-07-13 14:00:00,72.9,72.95,72.9,72.92,368397.0,68.0353,68.082,68.0353,68.054,368397.0
2023-07-13 14:30:00,72.91,72.94,72.89,72.94,398119.0,68.0446,68.0726,68.026,68.0726,398119.0
2023-07-13 15:00:00,72.94,72.94,72.9,72.91,683056.0,68.0726,68.0726,68.0353,68.0446,683056.0
2023-07-13 15:30:00,72.92,72.92,72.89,72.9,615563.0,68.054,68.054,68.026,68.0353,615563.0
2023-07-14 09:30:00,72.77,72.85,72.77,72.81,456667.0,67.914,67.9886,67.914,67.9513,456667.0
2023-07-14 10:00:00,72.8,72.8,72.67,72.71,620952.0,67.942,67.942,67.8206,67.858,620952.0
2023-07-14 10:30:00,72.71,72.81,72.71,72.77,1783721.0,67.858,67.9513,67.858,67.914,1783721.0
2023-07-14 11:00:00,72.78,72.8,72.71,72.72,1327008.0,67.9233,67.942,67.858,67.8673,1327008.0
2023-07-14 11:30:00,72.71,72.73,72.67,72.68,317529.0,67.858,67.8766,67.8206,67.83,317529.0
2023-07-14 12:00:00,72.67,72.68,72.63,72.66,746037.0,67.8206,67.83,67.7833,67.8113,746037.0
2023-07-14 12:30:00,72.65,72.68,72.63,72.67,166382.0,67.802,67.83,67.7833,67.8206,166382.0
2023-07-14 13:00:00,72.66,72.69,72.65,72.65,157784.0,67.8113,67.8393,67.802,67.802,157784.0
2023-07-14 13:30:00,72.66,72.66,72.62,72.63,195943.0,67.8113,67.8113,67.774,67.7833,195943.0
2023-07-14 14:00:00,72.64,72.64,72.61,72.62,410457.0,67.7927,67.7927,67.7647,67.774,410457.0
2023-07-14 14:30:00,72.63,72.64,72.61,72.61,193340.0,67.7833,67.7927,67.7647,67.7647,193340.0
2023-07-14 15:00:00,72.61,72.61,72.58,72.58,235333.0,67.7647,67.7647,67.7367,67.7367,235333.0
2023-07-14 15:30:00,72.59,72.59,72.57,72.57,405298.0,67.746,67.746,67.7273,67.7273,405298.0
2023-07-17 09:30:00,72.58,72.62,72.51,72.56,496278.0,67.7367,67.774,67.6713,67.718,496278.0
2023-07-17 10:00:00,72.56,72.58,72.53,72.56,645378.0,67.718,67.7367,67.69,67.718,645378.0
2023-07-17 10:30:00,72.56,72.6,72.53,72.59,276652.0,67.718,67.7553,67.69,67.746,276652.0
2023-07-17 11:00:00,72.59,72.59,72.53,72.54,220539.0,67.746,67.746,67.69,67.6993,220539.0
2023-07-17 11:30:00,72.55,72.59,72.54,72.59,443137.0,67.7087,67.746,67.6993,67.746,443137.0
2023-07-17 12:00:00,72.59,72.6,72.56,72.59,183199.0,67.746,67.7553,67.718,67.746,183199.0
2023-07-17 12:30:00,72.59,72.63,72.59,72.62,161077.0,67.746,67.7833,67.746,67.774,161077.0
2023-07-17 13:00:00,72.62,72.63,72.6,72.63,199104.0,67.774,67.7833,67.7553,67.7833,199104.0
2023-07-17 13:30:00,72.63,72.66,72.61,72.65,172013.0,67.7833,67.8113,67.7647,67.802,172013.0
2023-07-17 14:00:00,72.65,72.68,72.64,72.67,216604.0,67.802,67.83,67.7927,67.8206,216604.0
2023-07-17 14:30:00,72.67,72.69,72.67,72.68,350484.0,67.8206,67.8393,67.8206,67.83,350484.0
2023-07-17 15:00:00,72.69,72.69,72.63,72.64,1936743.0,67.8393,67.8393,67.7833,67.7927,1936743.0
2023-07-17 15:30:00,72.63,72.65,72.62,72.65,317164.0,67.7833,67.802,67.774,67.802,317164.0
2023-07-18 09:30:00,72.88,72.9,72.79,72.85,249780.0,68.0166,68.0353,67.9326,67.9886,249780.0
2023-07-18 10:00:00,72.84,72.88,72.82,72.87,915732.0,67.9793,68.0166,67.9606,68.0073,915732.0
2023-07-18 10:30:00,72.88,72.9,72.84,72.88,1021820.0,68.0166,68.0353,67.9793,68.0166,1021820.0
2023-07-18 11:00:00,72.88,72.93,72.85,72.86,1423788.0,68.0166,68.0633,67.9886,67.998,1423788.0
2023-07-18 11:30:00,72.86,72.86,72.82,72.83,993725.0,67.998,67.998,67.9606,67.97,993725.0
2023-07-18 12:00:00,72.83,72.85,72.81,72.83,605092.0,67.97,67.9886,67.9513,67.97,605092.0
2023-07-18 12:30:00,72.83,72.84,72.78,72.8,261549.0,67.97,67.9793,67.9233,67.942,261549.0
2023-07-18 13:00:00,72.8,72.81,72.79,72.8,212863.0,67.942,67.9513,67.9326,67.942,212863.0
2023-07-18 13:30:00,72.8,72.81,72.77,72.78,234378.0,67.942,67.9513,67.914,67.9233,234378.0
2023-07-18 14:00:00,72.78,72.79,72.75,72.78,355220.0,67.9233,67.9326,67.8953,67.9233,355220.0
2023-07-18 14:30:00,72.78,72.78,72.75,72.77,344898.0,67.9233,67.9233,67.8953,67.914,344898.0
2023-07-18 15:00:00,72.77,72.77,72.73,72.74,250305.0,67.914,67.914,67.8766,67.886,250305.0
2023-07-18 15:30:00,72.75,72.76,72.74,72.75,592981.0,67.8953,67.9046,67.886,67.8953,592981.0
2023-07-19 09:30:00,72.87,72.92,72.82,72.85,414061.0,68.0073,68.054,67.9606,67.9886,414061.0
2023-07-19 10:00:00,72.86,72.86,72.77,72.8,562326.0,67.998,67.998,67.914,67.942,562326.0
2023-07-19 10:30:00,72.81,72.85,72.79,72.84,192294.0,67.9513,67.9886,67.9326,67.9793,192294.0
2023-07-19 11:00:00,72.85,72.89,72.82,72.84,238905.0,67.9886,68.026,67.9606,67.9793,238905.0
2023-07-19 11:30:00,72.84,72.85,72.79,72.81,403480.0,67.9793,67.9886,67.9326,67.9513,403480.0
2023-07-19 12:00:00,72.81,72.89,72.81,72.88,412405.0,67.9513,68.026,67.9513,68.0166,412405.0
2023-07-19 12:30:00,72.88,72.95,72.88,72.92,376683.0,68.0166,68.082,68.0166,68.054,376683.0
2023-07-19 13:00:00,72.92,72.94,72.86,72.87,206966.0,68.054,68.0726,67.998,68.0073,206966.0
2023-07-19 13:30:00,72.88,72.95,72.88,72.95,228909.0,68.0166,68.082,68.0166,68.082,228909.0
2023-07-19 14:00:00,72.95,72.98,72.94,72.97,253603.0,68.082,68.11,68.0726,68.1006,253603.0
2023-07-19 14:30:00,72.97,72.98,72.94,72.97,293634.0,68.1006,68.11,68.0726,68.1006,293634.0
2023-07-19 15:00:00,72.96,72.97,72.92,72.92,1779052.0,68.0913,68.1006,68.054,68.054,1779052.0
2023-07-19 15:30:00,72.92,72.93,72.91,72.93,1665087.0,68.054,68.0633,68.0446,68.0633,1665087.0
2023-07-20 09:30:00,72.67,72.69,72.58,72.6,285302.0,67.8206,67.8393,67.7367,67.7553,285302.0
2023-07-20 10:00:00,72.6,72.62,72.49,72.52,528032.0,67.7553,67.774,67.6527,67.6807,528032.0
2023-07-20 10:30:00,72.52,72.54,72.49,72.51,171010.0,67.6807,67.6993,67.6527,67.6713,171010.0
2023-07-20 11:00:00,72.5,72.51,72.46,72.49,413298.0,67.662,67.6713,67.6247,67.6527,413298.0
2023-07-20 11:30:00,72.48,72.52,72.47,72.48,379702.0,67.6433,67.6807,67.634,67.6433,379702.0
2023-07-20 12:00:00,72.48,72.49,72.45,72.48,602566.0,67.6433,67.6527,67.6153,67.6433,602566.0
2023-07-20 12:30:00,72.47,72.49,72.42,72.44,382242.0,67.634,67.6527,67.5873,67.606,382242.0
2023-07-20 13:00:00,72.44,72.49,72.43,72.48,264220.0,67.606,67.6527,67.5967,67.6433,264220.0
2023-07-20 13:30:00,72.48,72.53,72.47,72.52,491877.0,67.6433,67.69,67.634,67.6807,491877.0
2023-07-20 14:00:00,72.52,72.54,72.51,72.51,319807.0,67.6807,67.6993,67.6713,67.6713,319807.0
2023-07-20 14:30:00,72.51,72.55,72.51,72.52,574187.0,67.6713,67.7087,67.6713,67.6807,574187.0
2023-07-20 15:00:00,72.52,72.56,72.51,72.56,270265.0,67.6807,67.718,67.6713,67.718,270265.0
2023-07-20 15:30:00,72.56,72.58,72.55,72.56,369758.0,67.718,67.7367,67.7087,67.718,369758.0
2023-07-21 09:30:00,72.7,72.75,72.67,72.72,260550.0,67.8486,67.8953,67.8206,67.8673,260550.0
2023-07-21 10:00:00,72.71,72.72,72.63,72.68,486241.0,67.858,67.8673,67.7833,67.83,486241.0
2023-07-21 10:30:00,72.67,72.68,72.63,72.64,162970.0,67.8206,67.83,67.7833,67.7927,162970.0
2023-07-21 11:00:00,72.64,72.7,72.63,72.67,293401.0,67.7927,67.8486,67.7833,67.8206,293401.0
2023-07-21 11:30:00,72.68,72.68,72.61,72.62,1391902.0,67.83,67.83,67.7647,67.774,1391902.0
2023-07-21 12:00:00,72.62,72.66,72.62,72.65,226416.0,67.774,67.8113,67.774,67.802,226416.0
2023-07-21 12:30:00,72.65,72.65,72.62,72.63,406404.0,67.802,67.802,67.774,67.7833,406404.0
2023-07-21 13:00:00,72.62,72.66,72.62,72.65,128794.0,67.774,67.8113,67.774,67.802,128794.0
2023-07-21 13:30:00,72.65,72.67,72.64,72.66,128840.0,67.802,67.8206,67.7927,67.8113,128840.0
2023-07-21 14:00:00,72.65,72.67,72.64,72.64,195520.0,67.802,67.8206,67.7927,67.7927,195520.0
2023-07-21 14:30:00,72.65,72.65,72.61,72.62,271511.0,67.802,67.802,67.7647,67.774,271511.0
2023-07-21 15:00:00,72.62,72.62,72.59,72.59,376382.0,67.774,67.774,67.746,67.746,376382.0
2023-07-21 15:30:00,72.59,72.63,72.59,72.61,597960.0,67.746,67.7833,67.746,67.7647,597960.0
2023-07-24 09:30:00,72.7,72.76,72.59,72.7,372443.0,67.8486,67.9046,67.746,67.8486,372443.0
2023-07-24 10:00:00,72.72,72.75,72.65,72.66,159321.0,67.8673,67.8953,67.802,67.8113,159321.0
2023-07-24 10:30:00,72.67,72.69,72.62,72.64,160125.0,67.8206,67.8393,67.774,67.7927,160125.0
2023-07-24 11:00:00,72.64,72.65,72.6,72.64,132569.0,67.7927,67.802,67.7553,67.7927,132569.0
2023-07-24 11:30:00,72.64,72.66,72.62,72.63,310830.0,67.7927,67.8113,67.774,67.7833,310830.0
2023-07-24 12:00:00,72.63,72.63,72.53,72.56,595096.0,67.7833,67.7833,67.69,67.718,595096.0
2023-07-24 12:30:00,72.56,72.61,72.55,72.61,270461.0,67.718,67.7647,67.7087,67.7647,270461.0
2023-07-24 13:00:00,72.61,72.63,72.56,72.56,193558.0,67.7647,67.7833,67.718,67.718,193558.0
2023-07-24 13:30:00,72.56,72.57,72.54,72.55,183598.0,67.718,67.7273,67.6993,67.7087,183598.0
2023-07-24 14:00:00,72.56,72.58,72.53,72.56,196129.0,67.718,67.7367,67.69,67.718,196129.0
2023-07-24 14:30:00,72.57,72.58,72.55,72.56,219915.0,67.7273,67.7367,67.7087,67.718,219915.0
2023-07-24 15:00:00,72.57,72.58,72.55,72.55,207959.0,67.7273,67.7367,67.7087,67.7087,207959.0
2023-07-24 15:30:00,72.56,72.56,72.49,72.5,343330.0,67.718,67.718,67.6527,67.662,343330.0
2023-07-25 09:30:00,72.35,72.46,72.32,72.42,443111.0,67.522,67.6247,67.494,67.5873,443111.0
2023-07-25 10:00:00,72.41,72.44,72.34,72.4,677406.0,67.578,67.606,67.5127,67.5687,677406.0
2023-07-25 10:30:00,72.4,72.45,72.38,72.41,253320.0,67.5687,67.6153,67.55,67.578,253320.0
2023-07-25 11:00:00,72.42,72.45,72.38,72.44,183844.0,67.5873,67.6153,67.55,67.606,183844.0
2023-07-25 11:30:00,72.45,72.49,72.44,72.45,145974.0,67.6153,67.6527,67.606,67.6153,145974.0
2023-07-25 12:00:00,72.45,72.47,72.43,72.44,197112.0,67.6153,67.634,67.5967,67.606,197112.0
2023-07-25 12:30:00,72.44,72.44,72.4,72.43,276317.0,67.606,67.606,67.5687,67.5967,276317.0
2023-07-25 13:00:00,72.42,72.43,72.39,72.42,255140.0,67.5873,67.5967,67.5593,67.5873,255140.0
2023-07-25 13:30:00,72.42,72.43,72.39,72.4,213802.0,67.5873,67.5967,67.5593,67.5687,213802.0
2023-07-25 14:00:00,72.4,72.4,72.36,72.38,233422.0,67.5687,67.5687,67.5313,67.55,233422.0
2023-07-25 14:30:00,72.38,72.4,72.36,72.37,339569.0,67.55,67.5687,67.5313,67.5407,339569.0
2023-07-25 15:00:00,72.37,72.41,72.36,72.4,252161.0,67.5407,67.578,67.5313,67.5687,252161.0
2023-07-25 15:30:00,72.39,72.44,72.39,72.42,476673.0,67.5593,67.606,67.5593,67.5873,476673.0
2023-07-26 09:30:00,72.59,72.6,72.46,72.48,276553.0,67.746,67.7553,67.6247,67.6433,276553.0
2023-07-26 10:00:00,72.48,72.55,72.48,72.51,519413.0,67.6433,67.7087,67.6433,67.6713,519413.0
2023-07-26 10:30:00,72.52,72.55,72.49,72.5,207500.0,67.6807,67.7087,67.6527,67.662,207500.0
2023-07-26 11:00:00,72.51,72.52,72.47,72.52,169754.0,67.6713,67.6807,67.634,67.6807,169754.0
2023-07-26 11:30:00,72.52,72.54,72.5,72.52,181562.0,67.6807,67.6993,67.662,67.6807,181562.0
2023-07-26 12:00:00,72.52,72.54,72.5,72.51,316100.0,67.6807,67.6993,67.662,67.6713,316100.0
2023-07-26 12:30:00,72.51,72.51,72.43,72.46,165515.0,67.6713,67.6713,67.5967,67.6247,165515.0
2023-07-26 13:00:00,72.45,72.49,72.43,72.48,238401.0,67.6153,67.6527,67.5967,67.6433,238401.0
2023-07-26 13:30:00,72.48,72.5,72.44,72.45,177679.0,67.6433,67.662,67.606,67.6153,177679.0
2023-07-26 14:00:00,72.45,72.54,72.42,72.44,449947.0,67.6153,67.6993,67.5873,67.606,449947.0
2023-07-26 14:30:00,72.44,72.68,72.43,72.67,675258.0,67.606,67.83,67.5967,67.8206,675258.0
2023-07-26 15:00:00,72.66,72.67,72.57,72.64,446208.0,67.8113,67.8206,67.7273,67.7927,446208.0
2023-07-26 15:30:00,72.64,72.68,72.62,72.65,380041.0,67.7927,67.83,67.774,67.802,380041.0
2023-07-27 09:30:00,72.52,72.57,72.46,72.47,427418.0,67.6807,67.7273,67.6247,67.634,427418.0
2023-07-27 10:00:00,72.47,72.47,72.33,72.34,596846.0,67.634,67.634,67.5033,67.5127,596846.0
2023-07-27 10:30:00,72.35,72.36,72.25,72.26,281332.0,67.522,67.5313,67.4287,67.438,281332.0
2023-07-27 11:00:00,72.26,72.34,72.25,72.34,284060.0,67.438,67.5127,67.4287,67.5127,284060.0
2023-07-27 11:30:00,72.34,72.35,72.3,72.31,247435.0,67.5127,67.522,67.4753,67.4847,247435.0
2023-07-27 12:00:00,72.32,72.34,72.29,72.31,338372.0,67.494,67.5127,67.466,67.4847,338372.0
2023-07-27 12:30:00,72.31,72.33,72.29,72.31,334059.0,67.4847,67.5033,67.466,67.4847,334059.0
2023-07-27 13:00:00,72.32,72.34,72.12,72.2,542940.0,67.494,67.5127,67.3074,67.382,542940.0
2023-07-27 13:30:00,72.2,72.22,72.16,72.17,221644.0,67.382,67.4007,67.3447,67.354,221644.0
2023-07-27 14:00:00,72.17,72.19,72.03,72.03,282383.0,67.354,67.3727,67.2234,67.2234,282383.0
2023-07-27 14:30:00,72.03,72.05,71.97,72.0,550872.0,67.2234,67.242,67.1674,67.1954,550872.0
2023-07-27 15:00:00,72.0,72.04,71.99,72.02,498735.0,67.1954,67.2327,67.186,67.214,498735.0
2023-07-27 15:30:00,72.02,72.07,72.0,72.04,409083.0,67.214,67.2607,67.1954,67.2327,409083.0
2023-07-28 09:30:00,72.17,72.2,72.11,72.17,674186.0,67.354,67.382,67.298,67.354,674186.0
2023-07-28 10:00:00,72.17,72.29,72.17,72.23,709298.0,67.354,67.466,67.354,67.41,709298.0
2023-07-28 10:30:00,72.23,72.31,72.22,72.26,178516.0,67.41,67.4847,67.4007,67.438,178516.0
2023-07-28 11:00:00,72.25,72.3,72.25,72.29,322854.0,67.4287,67.4753,67.4287,67.466,322854.0
2023-07-28 11:30:00,72.3,72.3,72.24,72.25,320429.0,67.4753,67.4753,67.4193,67.4287,320429.0
2023-07-28 12:00:00,72.25,72.27,72.24,72.27,276216.0,67.4287,67.4473,67.4193,67.4473,276216.0
2023-07-28 12:30:00,72.27,72.27,72.21,72.23,255475.0,67.4473,67.4473,67.3913,67.41,255475.0
2023-07-28 13:00:00,72.23,72.23,72.2,72.22,324922.0,67.41,67.41,67.382,67.4007,324922.0
2023-07-28 13:30:00,72.21,72.22,72.19,72.22,136309.0,67.3913,67.4007,67.3727,67.4007,136309.0
2023-07-28 14:00:00,72.21,72.24,72.21,72.23,251490.0,67.3913,67.4193,67.3913,67.41,251490.0
2023-07-28 14:30:00,72.23,72.26,72.22,72.23,862576.0,67.41,67.438,67.4007,67.41,862576.0
2023-07-28 15:00:00,72.24,72.27,72.22,72.26,259713.0,67.4193,67.4473,67.4007,67.438,259713.0
2023-07-28 15:30:00,72.27,72.29,72.26,72.28,339687.0,67.4473,67.466,67.438,67.4567,339687.0
2023-07-31 09:30:00,72.3,72.42,72.29,72.41,434964.0,67.4753,67.5873,67.466,67.578,434964.0
2023-07-31 10:00:00,72.4,72.42,72.35,72.37,683064.0,67.5687,67.5873,67.522,67.5407,683064.0
2023-07-31 10:30:00,72.38,72.39,72.36,72.38,301384.0,67.55,67.5593,67.5313,67.55,301384.0
2023-07-31 11:00:00,72.38,72.42,72.37,72.4,206622.0,67.55,67.5873,67.5407,67.5687,206622.0
2023-07-31 11:30:00,72.4,72.43,72.39,72.42,279347.0,67.5687,67.5967,67.5593,67.5873,279347.0
2023-07-31 12:00:00,72.41,72.46,72.4,72.45,187964.0,67.578,67.6247,67.5687,67.6153,187964.0
2023-07-31 12:30:00,72.45,72.49,72.44,72.48,183012.0,67.6153,67.6527,67.606,67.6433,183012.0
2023-07-31 13:00:00,72.48,72.49,72.46,72.47,120542.0,67.6433,67.6527,67.6247,67.634,120542.0
2023-07-31 13:30:00,72.47,72.48,72.46,72.47,141178.0,67.634,67.6433,67.6247,67.634,141178.0
2023-07-31 14:00:00,72.46,72.49,72.42,72.42,290763.0,67.6247,67.6527,67.5873,67.5873,290763.0
2023-07-31 14:30:00,72.42,72.42,72.36,72.37,303787.0,67.5873,67.5873,67.5313,67.5407,303787.0
2023-07-31 15:00:00,72.37,72.42,72.31,72.35,374516.0,67.5407,67.5873,67.4847,67.522,374516.0
2023-07-31 15:30:00,72.35,72.43,72.32,72.41,694814.0,67.522,67.5967,67.494,67.578,694814.0
2023-08-01 09:30:00,71.93,71.93,71.85,71.87,532492.0,67.3102,67.3102,67.2353,67.2541,532492.0
2023-08-01 10:00:00,71.87,71.99,71.75,71.82,568384.0,67.2541,67.3664,67.1418,67.2073,568384.0
2023-08-01 10:30:00,71.82,71.87,71.8,71.82,309800.0,67.2073,67.2541,67.1886,67.2073,309800.0
2023-08-01 11:00:00,71.81,71.82,71.74,71.78,210389.0,67.1979,67.2073,67.1324,67.1698,210389.0
2023-08-01 11:30:00,71.78,71.79,71.74,71.78,798309.0,67.1698,67.1792,67.1324,67.1698,798309.0
2023-08-01 12:00:00,71.78,71.79,71.73,71.74,319689.0,67.1698,67.1792,67.1231,67.1324,319689.0
2023-08-01 12:30:00,71.74,71.74,71.71,71.73,200818.0,67.1324,67.1324,67.1043,67.1231,200818.0
2023-08-01 13:00:00,71.73,71.75,71.72,71.73,203321.0,67.1231,67.1418,67.1137,67.1231,203321.0
2023-08-01 13:30:00,71.73,71.73,71.7,71.71,165187.0,67.1231,67.1231,67.095,67.1043,165187.0
2023-08-01 14:00:00,71.71,71.78,71.71,71.77,188252.0,67.1043,67.1698,67.1043,67.1605,188252.0
2023-08-01 14:30:00,71.77,71.77,71.72,71.73,431213.0,67.1605,67.1605,67.1137,67.1231,431213.0
2023-08-01 15:00:00,71.73,71.74,71.72,71.74,685762.0,67.1231,67.1324,67.1137,67.1324,685762.0
2023-08-01 15:30:00,71.73,71.78,71.73,71.78,1688498.0,67.1231,67.1698,67.1231,67.1698,1688498.0
2023-08-02 09:30:00,71.55,71.59,71.49,71.53,407797.0,66.9546,66.992,66.8985,66.9359,407797.0
2023-08-02 10:00:00,71.52,71.53,71.43,71.47,648523.0,66.9265,66.9359,66.8423,66.8798,648523.0
2023-08-02 10:30:00,71.47,71.5,71.35,71.38,263676.0,66.8798,66.9078,66.7675,66.7955,263676.0
2023-08-02 11:00:00,71.37,71.39,71.33,71.36,438639.0,66.7862,66.8049,66.7487,66.7768,438639.0
2023-08-02 11:30:00,71.35,71.46,71.35,71.43,1281766.0,66.7675,66.8704,66.7675,66.8423,1281766.0
2023-08-02 12:00:00,71.42,71.48,71.42,71.48,454108.0,66.833,66.8891,66.833,66.8891,454108.0
2023-08-02 12:30:00,71.48,71.49,71.45,71.48,262048.0,66.8891,66.8985,66.861,66.8891,262048.0
2023-08-02 13:00:00,71.48,71.57,71.47,71.56,315762.0,66.8891,66.9733,66.8798,66.964,315762.0
2023-08-02 13:30:00,71.56,71.57,71.53,71.54,150582.0,66.964,66.9733,66.9359,66.9453,150582.0
2023-08-02 14:00:00,71.54,71.54,71.49,71.5,395832.0,66.9453,66.9453,66.8985,66.9078,395832.0
2023-08-02 14:30:00,71.5,71.54,71.49,71.53,557347.0,66.9078,66.9453,66.8985,66.9359,557347.0
2023-08-02 15:00:00,71.53,71.56,71.52,71.53,404973.0,66.9359,66.964,66.9265,66.9359,404973.0
2023-08-02 15:30:00,71.53,71.56,71.53,71.55,669509.0,66.9359,66.964,66.9359,66.9546,669509.0
2023-08-03 09:30:00,71.13,71.13,71.04,71.07,827193.0,66.5616,66.5616,66.4774,66.5054,827193.0
2023-08-03 10:00:00,71.08,71.16,71.06,71.09,787040.0,66.5148,66.5897,66.4961,66.5242,787040.0
2023-08-03 10:30:00,71.1,71.13,71.03,71.06,223037.0,66.5335,66.5616,66.468,66.4961,223037.0
2023-08-03 11:00:00,71.06,71.2,71.06,71.15,293571.0,66.4961,66.6271,66.4961,66.5803,293571.0
2023-08-03 11:30:00,71.15,71.17,71.05,71.05,217566.0,66.5803,66.599,66.4867,66.4867,217566.0
2023-08-03 12:00:00,71.06,71.15,71.04,71.12,420351.0,66.4961,66.5803,66.4774,66.5522,420351.0
2023-08-03 12:30:00,71.11,71.18,71.11,71.17,165028.0,66.5429,66.6084,66.5429,66.599,165028.0
2023-08-03 13:00:00,71.18,71.19,71.08,71.09,268491.0,66.6084,66.6177,66.5148,66.5242,268491.0
2023-08-03 13:30:00,71.09,71.13,71.09,71.12,168924.0,66.5242,66.5616,66.5242,66.5522,168924.0
2023-08-03 14:00:00,71.12,71.16,71.1,71.14,210192.0,66.5522,66.5897,66.5335,66.5709,210192.0
2023-08-03 14:30:00,71.14,71.14,71.1,71.12,192270.0,66.5709,66.5709,66.5335,66.5522,192270.0
2023-08-03 15:00:00,71.12,71.13,71.09,71.09,632156.0,66.5522,66.5616,66.5242,66.5242,632156.0
2023-08-03 15:30:00,71.09,71.13,71.09,71.12,750198.0,66.5242,66.5616,66.5242,66.5522,750198.0
2023-08-04 09:30:00,71.37,71.56,71.35,71.49,1305367.0,66.7862,66.964,66.7675,66.8985,1305367.0
2023-08-04 10:00:00,71.5,71.59,71.49,71.56,739031.0,66.9078,66.992,66.8985,66.964,739031.0
2023-08-04 10:30:00,71.57,71.6,71.52,71.53,552526.0,66.9733,67.0014,66.9265,66.9359,552526.0
2023-08-04 11:00:00,71.52,71.6,71.51,71.59,397263.0,66.9265,67.0014,66.9172,66.992,397263.0
2023-08-04 11:30:00,71.59,71.65,71.57,71.61,335067.0,66.992,67.0482,66.9733,67.0108,335067.0
2023-08-04 12:00:00,71.61,71.65,71.6,71.65,331476.0,67.0108,67.0482,67.0014,67.0482,331476.0
2023-08-04 12:30:00,71.65,71.67,71.64,71.66,408432.0,67.0482,67.0669,67.0388,67.0576,408432.0
2023-08-04 13:00:00,71.66,71.66,71.62,71.63,186468.0,67.0576,67.0576,67.0201,67.0295,186468.0
2023-08-04 13:30:00,71.63,71.66,71.62,71.65,367381.0,67.0295,67.0576,67.0201,67.0482,367381.0
2023-08-04 14:00:00,71.65,71.65,71.61,71.64,186323.0,67.0482,67.0482,67.0108,67.0388,186323.0
2023-08-04 14:30:00,71.64,71.67,71.63,71.65,507269.0,67.0388,67.0669,67.0295,67.0482,507269.0
2023-08-04 15:00:00,71.66,71.72,71.65,71.72,426023.0,67.0576,67.1137,67.0482,67.1137,426023.0
2023-08-04 15:30:00,71.72,71.73,71.68,71.69,504262.0,67.1137,67.1231,67.0763,67.0856,504262.0
2023-08-07 09:30:00,71.63,71.67,71.6,71.6,489919.0,67.0295,67.0669,67.0014,67.0014,489919.0
2023-08-07 10:00:00,71.59,71.64,71.56,71.64,747127.0,66.992,67.0388,66.964,67.0388,747127.0
2023-08-07 10:30:00,71.64,71.65,71.53,71.53,365380.0,67.0388,67.0482,66.9359,66.9359,365380.0
2023-08-07 11:00:00,71.53,71.62,71.53,71.6,416575.0,66.9359,67.0201,66.9359,67.0014,416575.0
2023-08-07 11:30:00,71.59,71.61,71.54,71.55,308925.0,66.992,67.0108,66.9453,66.9546,308925.0
2023-08-07 12:00:00,71.54,71.58,71.53,71.56,388008.0,66.9453,66.9827,66.9359,66.964,388008.0
2023-08-07 12:30:00,71.56,71.6,71.54,71.59,214510.0,66.964,67.0014,66.9453,66.992,214510.0
2023-08-07 13:00:00,71.58,71.61,71.58,71.59,315931.0,66.9827,67.0108,66.9827,66.992,315931.0
2023-08-07 13:30:00,71.59,71.62,71.58,71.62,321058.0,66.992,67.0201,66.9827,67.0201,321058.0
2023-08-07 14:00:00,71.61,71.66,71.61,71.65,234940.0,67.0108,67.0576,67.0108,67.0482,234940.0
2023-08-07 14:30:00,71.65,71.66,71.63,71.64,260589.0,67.0482,67.0576,67.0295,67.0388,260589.0
2023-08-07 15:00:00,71.64,71.65,71.6,71.61,251995.0,67.0388,67.0482,67.0014,67.0108,251995.0
2023-08-07 15:30:00,71.61,71.61,71.58,71.59,375933.0,67.0108,67.0108,66.9827,66.992,375933.0
2023-08-08 09:30:00,71.87,71.98,71.85,71.94,381146.0,67.2541,67.357,67.2353,67.3196,381146.0
2023-08-08 10:00:00,71.93,71.94,71.89,71.91,587278.0,67.3102,67.3196,67.2728,67.2915,587278.0
2023-08-08 10:30:00,71.91,71.93,71.88,71.88,240441.0,67.2915,67.3102,67.2634,67.2634,240441.0
2023-08-08 11:00:00,71.89,71.89,71.81,71.83,221092.0,67.2728,67.2728,67.1979,67.2166,221092.0
2023-08-08 11:30:00,71.83,71.86,71.82,71.86,244857.0,67.2166,67.2447,67.2073,67.2447,244857.0
2023-08-08 12:00:00,71.86,71.86,71.82,71.86,314877.0,67.2447,67.2447,67.2073,67.2447,314877.0
2023-08-08 12:30:00,71.86,71.86,71.82,71.84,259425.0,67.2447,67.2447,67.2073,67.226,259425.0
2023-08-08 13:00:00,71.84,71.88,71.82,71.84,402952.0,67.226,67.2634,67.2073,67.226,402952.0
2023-08-08 13:30:00,71.84,71.87,71.82,71.84,155487.0,67.226,67.2541,67.2073,67.226,155487.0
2023-08-08 14:00:00,71.84,71.85,71.8,71.81,227729.0,67.226,67.2353,67.1886,67.1979,227729.0
2023-08-08 14:30:00,71.81,71.84,71.79,71.83,323004.0,67.1979,67.226,67.1792,67.2166,323004.0
2023-08-08 15:00:00,71.82,71.86,71.82,71.86,241331.0,67.2073,67.2447,67.2073,67.2447,241331.0
2023-08-08 15:30:00,71.86,71.86,71.83,71.85,390438.0,67.2447,67.2447,67.2166,67.2353,390438.0
2023-08-09 09:30:00,71.86,71.91,71.82,71.83,305226.0,67.2447,67.2915,67.2073,67.2166,305226.0
2023-08-09 10:00:00,71.84,71.92,71.83,71.9,574385.0,67.226,67.3009,67.2166,67.2821,574385.0
2023-08-09 10:30:00,71.91,71.91,71.85,71.88,268545.0,67.2915,67.2915,67.2353,67.2634,268545.0
2023-08-09 11:00:00,71.88,71.92,71.86,71.91,287560.0,67.2634,67.3009,67.2447,67.2915,287560.0
2023-08-09 11:30:00,71.91,71.91,71.86,71.88,279475.0,67.2915,67.2915,67.2447,67.2634,279475.0
2023-08-09 12:00:00,71.88,71.92,71.87,71.91,169050.0,67.2634,67.3009,67.2541,67.2915,169050.0
2023-08-09 12:30:00,71.91,71.93,71.87,71.89,719741.0,67.2915,67.3102,67.2541,67.2728,719741.0
2023-08-09 13:00:00,71.89,71.96,71.86,71.88,253800.0,67.2728,67.3383,67.2447,67.2634,253800.0
2023-08-09 13:30:00,71.88,71.92,71.86,71.91,199394.0,67.2634,67.3009,67.2447,67.2915,199394.0
2023-08-09 14:00:00,71.9,71.91,71.85,71.86,542198.0,67.2821,67.2915,67.2353,67.2447,542198.0
2023-08-09 14:30:00,71.86,71.88,71.85,71.88,473405.0,67.2447,67.2634,67.2353,67.2634,473405.0
2023-08-09 15:00:00,71.88,71.9,71.87,71.89,202167.0,67.2634,67.2821,67.2541,67.2728,202167.0
2023-08-09 15:30:00,71.89,71.9,71.86,71.88,365823.0,67.2728,67.2821,67.2447,67.2634,365823.0
2023-08-10 09:30:00,71.93,72.02,71.89,72.01,743916.0,67.3102,67.3944,67.2728,67.3851,743916.0
2023-08-10 10:00:00,72.01,72.02,71.93,71.95,652611.0,67.3851,67.3944,67.3102,67.3289,652611.0
2023-08-10 10:30:00,71.95,72.01,71.88,71.91,404566.0,67.3289,67.3851,67.2634,67.2915,404566.0
2023-08-10 11:00:00,71.9,71.9,71.82,71.86,160509.0,67.2821,67.2821,67.2073,67.2447,160509.0
2023-08-10 11:30:00,71.87,71.9,71.85,71.87,214357.0,67.2541,67.2821,67.2353,67.2541,214357.0
2023-08-10 12:00:00,71.87,71.89,71.84,71.86,174446.0,67.2541,67.2728,67.226,67.2447,174446.0
2023-08-10 12:30:00,71.86,71.89,71.85,71.86,193224.0,67.2447,67.2728,67.2353,67.2447,193224.0
2023-08-10 13:00:00,71.87,71.87,71.71,71.71,337502.0,67.2541,67.2541,67.1043,67.1043,337502.0
2023-08-10 13:30:00,71.72,71.72,71.53,71.56,420245.0,67.1137,67.1137,66.9359,66.964,420245.0
2023-08-10 14:00:00,71.56,71.6,71.52,71.55,438544.0,66.964,67.0014,66.9265,66.9546,438544.0
2023-08-10 14:30:00,71.55,71.6,71.54,71.57,368380.0,66.9546,67.0014,66.9453,66.9733,368380.0
2023-08-10 15:00:00,71.57,71.59,71.54,71.55,316750.0,66.9733,66.992,66.9453,66.9546,316750.0
2023-08-10 15:30:00,71.54,71.55,71.46,71.47,490499.0,66.9453,66.9546,66.8704,66.8798,490499.0
2023-08-11 09:30:00,71.26,71.32,71.22,71.29,339729.0,66.6832,66.7394,66.6458,66.7113,339729.0
2023-08-11 10:00:00,71.3,71.44,71.29,71.42,598569.0,66.7207,66.8517,66.7113,66.833,598569.0
2023-08-11 10:30:00,71.41,71.47,71.36,71.45,269732.0,66.8236,66.8798,66.7768,66.861,269732.0
2023-08-11 11:00:00,71.45,71.45,71.33,71.34,706230.0,66.861,66.861,66.7487,66.7581,706230.0
2023-08-11 11:30:00,71.34,71.34,71.26,71.33,312325.0,66.7581,66.7581,66.6832,66.7487,312325.0
2023-08-11 12:00:00,71.33,71.37,71.32,71.33,281443.0,66.7487,66.7862,66.7394,66.7487,281443.0
2023-08-11 12:30:00,71.33,71.35,71.27,71.28,225537.0,66.7487,66.7675,66.6926,66.702,225537.0
2023-08-11 13:00:00,71.27,71.32,71.27,71.31,256408.0,66.6926,66.7394,66.6926,66.73,256408.0
2023-08-11 13:30:00,71.31,71.33,71.26,71.27,211941.0,66.73,66.7487,66.6832,66.6926,211941.0
2023-08-11 14:00:00,71.26,71.29,71.26,71.28,220981.0,66.6832,66.7113,66.6832,66.702,220981.0
2023-08-11 14:30:00,71.28,71.3,71.27,71.28,251409.0,66.702,66.7207,66.6926,66.702,251409.0
2023-08-11 15:00:00,71.27,71.29,71.26,71.27,280107.0,66.6926,66.7113,66.6832,66.6926,280107.0
2023-08-11 15:30:00,71.27,71.27,71.24,71.25,400102.0,66.6926,66.6926,66.6645,66.6739,400102.0
2023-08-14 09:30:00,71.16,71.17,71.04,71.05,438951.0,66.5897,66.599,66.4774,66.4867,438951.0
2023-08-14 10:00:00,71.06,71.14,71.04,71.09,329061.0,66.4961,66.5709,66.4774,66.5242,329061.0
2023-08-14 10:30:00,71.1,71.2,71.09,71.17,704034.0,66.5335,66.6271,66.5242,66.599,704034.0
2023-08-14 11:00:00,71.16,71.25,71.15,71.25,286178.0,66.5897,66.6739,66.5803,66.6739,286178.0
2023-08-14 11:30:00,71.24,71.25,71.2,71.24,457645.0,66.6645,66.6739,66.6271,66.6645,457645.0
2023-08-14 12:00:00,71.24,71.32,71.23,71.31,258767.0,66.6645,66.7394,66.6552,66.73,258767.0
2023-08-14 12:30:00,71.31,71.32,71.27,71.27,293810.0,66.73,66.7394,66.6926,66.6926,293810.0
2023-08-14 13:00:00,71.27,71.28,71.25,71.28,153387.0,66.6926,66.702,66.6739,66.702,153387.0
2023-08-14 13:30:00,71.28,71.28,71.22,71.22,140457.0,66.702,66.702,66.6458,66.6458,140457.0
2023-08-14 14:00:00,71.22,71.24,71.2,71.22,3602803.0,66.6458,66.6645,66.6271,66.6458,3602803.0
2023-08-14 14:30:00,71.22,71.22,71.15,71.16,369075.0,66.6458,66.6458,66.5803,66.5897,369075.0
2023-08-14 15:00:00,71.16,71.16,71.13,71.16,379351.0,66.5897,66.5897,66.5616,66.5897,379351.0
2023-08-14 15:30:00,71.15,71.17,71.14,71.15,306220.0,66.5803,66.599,66.5709,66.5803,306220.0
2023-08-15 09:30:00,71.03,71.14,70.97,71.1,635333.0,66.468,66.5709,66.4119,66.5335,635333.0
2023-08-15 10:00:00,71.11,71.2,71.08,71.15,839768.0,66.5429,66.6271,66.5148,66.5803,839768.0
2023-08-15 10:30:00,71.15,71.2,71.14,71.17,284460.0,66.5803,66.6271,66.5709,66.599,284460.0
2023-08-15 11:00:00,71.16,71.17,71.08,71.14,315509.0,66.5897,66.599,66.5148,66.5709,315509.0
2023-08-15 11:30:00,71.14,71.17,71.11,71.15,285542.0,66.5709,66.599,66.5429,66.5803,285542.0
2023-08-15 12:00:00,71.15,71.16,71.08,71.09,313750.0,66.5803,66.5897,66.5148,66.5242,313750.0
2023-08-15 12:30:00,71.08,71.08,71.04,71.06,158463.0,66.5148,66.5148,66.4774,66.4961,158463.0
2023-08-15 13:00:00,71.06,71.09,71.05,71.08,397671.0,66.4961,66.5242,66.4867,66.5148,397671.0
2023-08-15 13:30:00,71.08,71.09,71.05,71.08,177913.0,66.5148,66.5242,66.4867,66.5148,177913.0
2023-08-15 14:00:00,71.09,71.09,71.04,71.05,239724.0,66.5242,66.5242,66.4774,66.4867,239724.0
2023-08-15 14:30:00,71.04,71.06,70.99,70.99,342078.0,66.4774,66.4961,66.4306,66.4306,342078.0
2023-08-15 15:00:00,71.0,71.03,70.98,71.01,427158.0,66.4399,66.468,66.4212,66.4493,427158.0
2023-08-15 15:30:00,71.01,71.03,70.97,70.98,383585.0,66.4493,66.468,66.4119,66.4212,383585.0
2023-08-16 09:30:00,70.99,71.08,70.96,71.0,388870.0,66.4306,66.5148,66.4025,66.4399,388870.0
2023-08-16 10:00:00,71.01,71.12,70.99,71.12,517830.0,66.4493,66.5522,66.4306,66.5522,517830.0
2023-08-16 10:30:00,71.12,71.12,71.06,71.1,578891.0,66.5522,66.5522,66.4961,66.5335,578891.0
2023-08-16 11:00:00,71.09,71.1,71.04,71.06,291367.0,66.5242,66.5335,66.4774,66.4961,291367.0
2023-08-16 11:30:00,71.06,71.06,70.95,70.98,346796.0,66.4961,66.4961,66.3932,66.4212,346796.0
2023-08-16 12:00:00,70.97,71.01,70.92,70.93,515365.0,66.4119,66.4493,66.3651,66.3744,515365.0
2023-08-16 12:30:00,70.93,70.95,70.9,70.93,255112.0,66.3744,66.3932,66.3464,66.3744,255112.0
2023-08-16 13:00:00,70.92,70.93,70.89,70.9,182044.0,66.3651,66.3744,66.337,66.3464,182044.0
2023-08-16 13:30:00,70.9,70.92,70.87,70.91,289497.0,66.3464,66.3651,66.3183,66.3557,289497.0
2023-08-16 14:00:00,70.9,70.93,70.84,70.89,349503.0,66.3464,66.3744,66.2902,66.337,349503.0
2023-08-16 14:30:00,70.88,70.91,70.82,70.83,234311.0,66.3276,66.3557,66.2715,66.2809,234311.0
2023-08-16 15:00:00,70.83,70.84,70.75,70.78,510650.0,66.2809,66.2902,66.206,66.2341,510650.0
2023-08-16 15:30:00,70.78,70.83,70.77,70.79,384728.0,66.2341,66.2809,66.2247,66.2434,384728.0
2023-08-17 09:30:00,70.8,70.82,70.71,70.72,462070.0,66.2528,66.2715,66.1686,66.1779,462070.0
2023-08-17 10:00:00,70.72,70.73,70.65,70.66,738198.0,66.1779,66.1873,66.1124,66.1218,738198.0
2023-08-17 10:30:00,70.66,70.72,70.64,70.7,397558.0,66.1218,66.1779,66.1031,66.1592,397558.0
2023-08-17 11:00:00,70.69,70.73,70.66,70.67,405517.0,66.1498,66.1873,66.1218,66.1311,405517.0
2023-08-17 11:30:00,70.67,70.69,70.59,70.6,717197.0,66.1311,66.1498,66.0563,66.0656,717197.0
2023-08-17 12:00:00,70.61,70.65,70.58,70.65,349604.0,66.075,66.1124,66.0469,66.1124,349604.0
2023-08-17 12:30:00,70.65,70.66,70.62,70.65,350233.0,66.1124,66.1218,66.0843,66.1124,350233.0
2023-08-17 13:00:00,70.65,70.66,70.62,70.62,199677.0,66.1124,66.1218,66.0843,66.0843,199677.0
2023-08-17 13:30:00,70.62,70.63,70.58,70.59,258013.0,66.0843,66.0937,66.0469,66.0563,258013.0
2023-08-17 14:00:00,70.6,70.64,70.59,70.64,318696.0,66.0656,66.1031,66.0563,66.1031,318696.0
2023-08-17 14:30:00,70.64,70.66,70.61,70.65,392547.0,66.1031,66.1218,66.075,66.1124,392547.0
2023-08-17 15:00:00,70.64,70.71,70.64,70.7,612311.0,66.1031,66.1686,66.1031,66.1592,612311.0
2023-08-17 15:30:00,70.7,70.73,70.67,70.72,1770814.0,66.1592,66.1873,66.1311,66.1779,1770814.0
2023-08-18 09:30:00,70.76,70.89,70.73,70.86,519448.0,66.2154,66.337,66.1873,66.3089,519448.0
2023-08-18 10:00:00,70.86,70.94,70.84,70.92,596515.0,66.3089,66.3838,66.2902,66.3651,596515.0
2023-08-18 10:30:00,70.92,70.96,70.9,70.95,366581.0,66.3651,66.4025,66.3464,66.3932,366581.0
2023-08-18 11:00:00,70.95,70.96,70.9,70.92,465083.0,66.3932,66.4025,66.3464,66.3651,465083.0
2023-08-18 11:30:00,70.92,70.95,70.91,70.93,275926.0,66.3651,66.3932,66.3557,66.3744,275926.0
2023-08-18 12:00:00,70.93,70.97,70.91,70.95,534910.0,66.3744,66.4119,66.3557,66.3932,534910.0
2023-08-18 12:30:00,70.95,70.96,70.91,70.94,213345.0,66.3932,66.4025,66.3557,66.3838,213345.0
2023-08-18 13:00:00,70.94,70.95,70.87,70.87,149111.0,66.3838,66.3932,66.3183,66.3183,149111.0
2023-08-18 13:30:00,70.88,70.9,70.85,70.88,272934.0,66.3276,66.3464,66.2996,66.3276,272934.0
2023-08-18 14:00:00,70.88,70.88,70.84,70.87,338226.0,66.3276,66.3276,66.2902,66.3183,338226.0
2023-08-18 14:30:00,70.86,70.89,70.85,70.88,386729.0,66.3089,66.337,66.2996,66.3276,386729.0
2023-08-18 15:00:00,70.88,70.88,70.83,70.86,446369.0,66.3276,66.3276,66.2809,66.3089,446369.0
2023-08-18 15:30:00,70.86,70.89,70.85,70.88,280621.0,66.3089,66.337,66.2996,66.3276,280621.0
2023-08-21 09:30:00,70.61,70.64,70.58,70.59,339337.0,66.075,66.1031,66.0469,66.0563,339337.0
2023-08-21 10:00:00,70.59,70.61,70.47,70.49,823508.0,66.0563,66.075,65.944,65.9627,823508.0
2023-08-21 10:30:00,70.48,70.51,70.47,70.5,447791.0,65.9533,65.9814,65.944,65.9721,447791.0
2023-08-21 11:00:00,70.5,70.5,70.45,70.48,233951.0,65.9721,65.9721,65.9253,65.9533,233951.0
2023-08-21 11:30:00,70.48,70.51,70.45,70.49,296419.0,65.9533,65.9814,65.9253,65.9627,296419.0
2023-08-21 12:00:00,70.5,70.52,70.49,70.51,168015.0,65.9721,65.9908,65.9627,65.9814,168015.0
2023-08-21 12:30:00,70.52,70.53,70.5,70.51,115436.0,65.9908,66.0001,65.9721,65.9814,115436.0
2023-08-21 13:00:00,70.5,70.53,70.48,70.52,107024.0,65.9721,66.0001,65.9533,65.9908,107024.0
2023-08-21 13:30:00,70.51,70.54,70.5,70.52,155160.0,65.9814,66.0095,65.9721,65.9908,155160.0
2023-08-21 14:00:00,70.53,70.54,70.51,70.54,180199.0,66.0001,66.0095,65.9814,66.0095,180199.0
2023-08-21 14:30:00,70.54,70.55,70.51,70.52,371677.0,66.0095,66.0188,65.9814,65.9908,371677.0
2023-08-21 15:00:00,70.52,70.55,70.52,70.55,233490.0,65.9908,66.0188,65.9908,66.0188,233490.0
2023-08-21 15:30:00,70.55,70.55,70.52,70.52,565575.0,66.0188,66.0188,65.9908,65.9908,565575.0
2023-08-22 09:30:00,70.55,70.56,70.48,70.48,259877.0,66.0188,66.0282,65.9533,65.9533,259877.0
2023-08-22 10:00:00,70.49,70.58,70.49,70.53,176748.0,65.9627,66.0469,65.9627,66.0001,176748.0
2023-08-22 10:30:00,70.53,70.62,70.52,70.59,220703.0,66.0001,66.0843,65.9908,66.0563,220703.0
2023-08-22 11:00:00,70.59,70.63,70.58,70.59,239416.0,66.0563,66.0937,66.0469,66.0563,239416.0
2023-08-22 11:30:00,70.59,70.67,70.59,70.64,236128.0,66.0563,66.1311,66.0563,66.1031,236128.0
2023-08-22 12:00:00,70.64,70.66,70.62,70.65,540680.0,66.1031,66.1218,66.0843,66.1124,540680.0
2023-08-22 12:30:00,70.64,70.65,70.62,70.63,477620.0,66.1031,66.1124,66.0843,66.0937,477620.0
2023-08-22 13:00:00,70.63,70.67,70.62,70.66,188280.0,66.0937,66.1311,66.0843,66.1218,188280.0
2023-08-22 13:30:00,70.67,70.69,70.66,70.68,249032.0,66.1311,66.1498,66.1218,66.1405,249032.0
2023-08-22 14:00:00,70.67,70.67,70.62,70.63,222508.0,66.1311,66.1311,66.0843,66.0937,222508.0
2023-08-22 14:30:00,70.63,70.64,70.61,70.62,314206.0,66.0937,66.1031,66.075,66.0843,314206.0
2023-08-22 15:00:00,70.62,70.63,70.6,70.61,455927.0,66.0843,66.0937,66.0656,66.075,455927.0
2023-08-22 15:30:00,70.61,70.63,70.6,70.62,335531.0,66.075,66.0937,66.0656,66.0843,335531.0
2023-08-23 09:30:00,70.98,71.17,70.96,71.15,802909.0,66.4212,66.599,66.4025,66.5803,802909.0
2023-08-23 10:00:00,71.14,71.14,71.05,71.09,530707.0,66.5709,66.5709,66.4867,66.5242,530707.0
2023-08-23 10:30:00,71.09,71.13,71.05,71.06,238661.0,66.5242,66.5616,66.4867,66.4961,238661.0
2023-08-23 11:00:00,71.07,71.13,71.06,71.11,245534.0,66.5054,66.5616,66.4961,66.5429,245534.0
2023-08-23 11:30:00,71.11,71.16,71.09,71.15,218844.0,66.5429,66.5897,66.5242,66.5803,218844.0
2023-08-23 12:00:00,71.15,71.16,71.13,71.14,261707.0,66.5803,66.5897,66.5616,66.5709,261707.0
2023-08-23 12:30:00,71.14,71.19,71.13,71.18,304296.0,66.5709,66.6177,66.5616,66.6084,304296.0
2023-08-23 13:00:00,71.18,71.26,71.14,71.23,334329.0,66.6084,66.6832,66.5709,66.6552,334329.0
2023-08-23 13:30:00,71.23,71.25,71.21,71.22,255956.0,66.6552,66.6739,66.6365,66.6458,255956.0
2023-08-23 14:00:00,71.22,71.23,71.17,71.17,345271.0,66.6458,66.6552,66.599,66.599,345271.0
2023-08-23 14:30:00,71.18,71.22,71.17,71.22,294740.0,66.6084,66.6458,66.599,66.6458,294740.0
2023-08-23 15:00:00,71.21,71.25,71.19,71.25,444570.0,66.6365,66.6739,66.6177,66.6739,444570.0
2023-08-23 15:30:00,71.24,71.27,71.22,71.25,690689.0,66.6645,66.6926,66.6458,66.6739,690689.0
2023-08-24 09:30:00,71.15,71.23,71.11,71.21,418537.0,66.5803,66.6552,66.5429,66.6365,418537.0
2023-08-24 10:00:00,71.21,71.25,71.16,71.16,503475.0,66.6365,66.6739,66.5897,66.5897,503475.0
2023-08-24 10:30:00,71.17,71.21,71.12,71.14,293479.0,66.599,66.6365,66.5522,66.5709,293479.0
2023-08-24 11:00:00,71.14,71.16,71.11,71.14,315964.0,66.5709,66.5897,66.5429,66.5709,315964.0
2023-08-24 11:30:00,71.13,71.15,71.11,71.13,172466.0,66.5616,66.5803,66.5429,66.5616,172466.0
2023-08-24 12:00:00,71.14,71.14,71.08,71.11,448770.0,66.5709,66.5709,66.5148,66.5429,448770.0
2023-08-24 12:30:00,71.11,71.13,71.09,71.13,352002.0,66.5429,66.5616,66.5242,66.5616,352002.0
2023-08-24 13:00:00,71.13,71.14,71.1,71.13,153588.0,66.5616,66.5709,66.5335,66.5616,153588.0
2023-08-24 13:30:00,71.13,71.14,71.09,71.09,174368.0,66.5616,66.5709,66.5242,66.5242,174368.0
2023-08-24 14:00:00,71.1,71.12,71.07,71.09,280932.0,66.5335,66.5522,66.5054,66.5242,280932.0
2023-08-24 14:30:00,71.09,71.11,71.08,71.09,283929.0,66.5242,66.5429,66.5148,66.5242,283929.0
2023-08-24 15:00:00,71.08,71.12,71.07,71.1,221368.0,66.5148,66.5522,66.5054,66.5335,221368.0
2023-08-24 15:30:00,71.1,71.12,71.08,71.08,345514.0,66.5335,66.5522,66.5148,66.5148,345514.0
2023-08-25 09:30:00,71.03,71.11,71.01,71.08,332359.0,66.468,66.5429,66.4493,66.5148,332359.0
2023-08-25 10:00:00,71.08,71.23,70.97,71.01,845829.0,66.5148,66.6552,66.4119,66.4493,845829.0
2023-08-25 10:30:00,71.0,71.0,70.86,70.88,207086.0,66.4399,66.4399,66.3089,66.3276,207086.0
2023-08-25 11:00:00,70.88,71.06,70.88,71.05,509491.0,66.3276,66.4961,66.3276,66.4867,509491.0
2023-08-25 11:30:00,71.06,71.09,71.0,71.0,241611.0,66.4961,66.5242,66.4399,66.4399,241611.0
2023-08-25 12:00:00,71.01,71.05,71.0,71.03,354708.0,66.4493,66.4867,66.4399,66.468,354708.0
2023-08-25 12:30:00,71.03,71.07,71.02,71.06,213533.0,66.468,66.5054,66.4587,66.4961,213533.0
2023-08-25 13:00:00,71.07,71.09,71.04,71.09,190908.0,66.5054,66.5242,66.4774,66.5242,190908.0
2023-08-25 13:30:00,71.09,71.09,71.04,71.06,473732.0,66.5242,66.5242,66.4774,66.4961,473732.0
2023-08-25 14:00:00,71.07,71.11,71.06,71.1,341932.0,66.5054,66.5429,66.4961,66.5335,341932.0
2023-08-25 14:30:00,71.1,71.11,71.07,71.08,310281.0,66.5335,66.5429,66.5054,66.5148,310281.0
2023-08-25 15:00:00,71.07,71.08,71.04,71.06,293686.0,66.5054,66.5148,66.4774,66.4961,293686.0
2023-08-25 15:30:00,71.06,71.1,71.06,71.09,329086.0,66.4961,66.5335,66.4961,66.5242,329086.0
2023-08-28 09:30:00,71.25,71.25,71.16,71.17,301048.0,66.6739,66.6739,66.5897,66.599,301048.0
2023-08-28 10:00:00,71.16,71.18,71.11,71.17,529236.0,66.5897,66.6084,66.5429,66.599,529236.0
2023-08-28 10:30:00,71.17,71.18,71.14,71.15,143926.0,66.599,66.6084,66.5709,66.5803,143926.0
2023-08-28 11:00:00,71.14,71.17,71.11,71.16,378319.0,66.5709,66.599,66.5429,66.5897,378319.0
2023-08-28 11:30:00,71.16,71.2,71.14,71.16,412342.0,66.5897,66.6271,66.5709,66.5897,412342.0
2023-08-28 12:00:00,71.16,71.18,71.15,71.17,384005.0,66.5897,66.6084,66.5803,66.599,384005.0
2023-08-28 12:30:00,71.17,71.2,71.15,71.17,250124.0,66.599,66.6271,66.5803,66.599,250124.0
2023-08-28 13:00:00,71.17,71.19,71.11,71.16,230685.0,66.599,66.6177,66.5429,66.5897,230685.0
2023-08-28 13:30:00,71.16,71.2,71.16,71.2,129290.0,66.5897,66.6271,66.5897,66.6271,129290.0
2023-08-28 14:00:00,71.2,71.2,71.17,71.18,180097.0,66.6271,66.6271,66.599,66.6084,180097.0
2023-08-28 14:30:00,71.17,71.19,71.15,71.19,308004.0,66.599,66.6177,66.5803,66.6177,308004.0
2023-08-28 15:00:00,71.19,71.22,71.18,71.22,213444.0,66.6177,66.6458,66.6084,66.6458,213444.0
2023-08-28 15:30:00,71.22,71.24,71.21,71.22,338024.0,66.6458,66.6645,66.6365,66.6458,338024.0
2023-08-29 09:30:00,71.13,71.21,71.11,71.17,475495.0,66.5616,66.6365,66.5429,66.599,475495.0
2023-08-29 10:00:00,71.17,71.54,71.17,71.53,929404.0,66.599,66.9453,66.599,66.9359,929404.0
2023-08-29 10:30:00,71.53,71.54,71.43,71.45,247843.0,66.9359,66.9453,66.8423,66.861,247843.0
2023-08-29 11:00:00,71.45,71.55,71.43,71.53,191969.0,66.861,66.9546,66.8423,66.9359,191969.0
2023-08-29 11:30:00,71.53,71.6,71.52,71.59,216118.0,66.9359,67.0014,66.9265,66.992,216118.0
2023-08-29 12:00:00,71.59,71.63,71.58,71.61,264792.0,66.992,67.0295,66.9827,67.0108,264792.0
2023-08-29 12:30:00,71.62,71.64,71.59,71.59,227000.0,67.0201,67.0388,66.992,66.992,227000.0
2023-08-29 13:00:00,71.59,71.68,71.59,71.67,375333.0,66.992,67.0763,66.992,67.0669,375333.0
2023-08-29 13:30:00,71.66,71.68,71.62,71.64,385879.0,67.0576,67.0763,67.0201,67.0388,385879.0
2023-08-29 14:00:00,71.64,71.64,71.57,71.58,189947.0,67.0388,67.0388,66.9733,66.9827,189947.0
2023-08-29 14:30:00,71.58,71.61,71.56,71.6,1335731.0,66.9827,67.0108,66.964,67.0014,1335731.0
2023-08-29 15:00:00,71.6,71.65,71.58,71.65,352383.0,67.0014,67.0482,66.9827,67.0482,352383.0
2023-08-29 15:30:00,71.64,71.67,71.63,71.66,318770.0,67.0388,67.0669,67.0295,67.0576,318770.0
2023-08-30 09:30:00,71.73,71.77,71.66,71.72,448787.0,67.1231,67.1605,67.0576,67.1137,448787.0
2023-08-30 10:00:00,71.72,71.75,71.67,71.7,481029.0,67.1137,67.1418,67.0669,67.095,481029.0
2023-08-30 10:30:00,71.71,71.73,71.66,71.67,193456.0,67.1043,67.1231,67.0576,67.0669,193456.0
2023-08-30 11:00:00,71.67,71.72,71.66,71.71,236389.0,67.0669,67.1137,67.0576,67.1043,236389.0
2023-08-30 11:30:00,71.71,71.73,71.69,71.7,249895.0,67.1043,67.1231,67.0856,67.095,249895.0
2023-08-30 12:00:00,71.7,71.71,71.67,71.67,362951.0,67.095,67.1043,67.0669,67.0669,362951.0
2023-08-30 12:30:00,71.67,71.71,71.65,71.7,180308.0,67.0669,67.1043,67.0482,67.095,180308.0
2023-08-30 13:00:00,71.7,71.74,71.69,71.72,212016.0,67.095,67.1324,67.0856,67.1137,212016.0
2023-08-30 13:30:00,71.73,71.73,71.69,71.7,219259.0,67.1231,67.1231,67.0856,67.095,219259.0
2023-08-30 14:00:00,71.71,71.72,71.67,71.67,472950.0,67.1043,67.1137,67.0669,67.0669,472950.0
2023-08-30 14:30:00,71.67,71.68,71.66,71.67,289607.0,67.0669,67.0763,67.0576,67.0669,289607.0
2023-08-30 15:00:00,71.66,71.67,71.62,71.64,620600.0,67.0576,67.0669,67.0201,67.0388,620600.0
2023-08-30 15:30:00,71.64,71.65,71.63,71.63,511509.0,67.0388,67.0482,67.0295,67.0295,511509.0
2023-08-31 09:30:00,71.72,71.77,71.68,71.75,493837.0,67.1137,67.1605,67.0763,67.1418,493837.0
2023-08-31 10:00:00,71.76,71.79,71.74,71.79,477189.0,67.1511,67.1792,67.1324,67.1792,477189.0
2023-08-31 10:30:00,71.78,71.82,71.76,71.82,264557.0,67.1698,67.2073,67.1511,67.2073,264557.0
2023-08-31 11:00:00,71.81,71.82,71.78,71.8,230145.0,67.1979,67.2073,67.1698,67.1886,230145.0
2023-08-31 11:30:00,71.79,71.82,71.76,71.81,215589.0,67.1792,67.2073,67.1511,67.1979,215589.0
2023-08-31 12:00:00,71.81,71.85,71.81,71.85,342071.0,67.1979,67.2353,67.1979,67.2353,342071.0
2023-08-31 12:30:00,71.84,71.86,71.82,71.83,334887.0,67.226,67.2447,67.2073,67.2166,334887.0
2023-08-31 13:00:00,71.83,71.84,71.8,71.83,118065.0,67.2166,67.226,67.1886,67.2166,118065.0
2023-08-31 13:30:00,71.83,71.83,71.8,71.81,172687.0,67.2166,67.2166,67.1886,67.1979,172687.0
2023-08-31 14:00:00,71.81,71.82,71.81,71.81,225810.0,67.1979,67.2073,67.1979,67.1979,225810.0
2023-08-31 14:30:00,71.81,71.82,71.78,71.79,530794.0,67.1979,67.2073,67.1698,67.1792,530794.0
2023-08-31 15:00:00,71.79,71.82,71.78,71.81,309339.0,67.1792,67.2073,67.1698,67.1979,309339.0
2023-08-31 15:30:00,71.81,71.83,71.73,71.76,769820.0,67.1979,67.2166,67.1231,67.1511,769820.0
2023-09-01 09:30:00,71.57,71.57,71.32,71.33,383915.0,67.1574,67.1574,66.9228,66.9322,383915.0
2023-09-01 10:00:00,71.33,71.36,71.22,71.27,413967.0,66.9322,66.9604,66.829,66.8759,413967.0
2023-09-01 10:30:00,71.27,71.27,71.18,71.24,256208.0,66.8759,66.8759,66.7915,66.8478,256208.0
2023-09-01 11:00:00,71.23,71.23,71.18,71.2,451992.0,66.8384,66.8384,66.7915,66.8102,451992.0
2023-09-01 11:30:00,71.2,71.21,71.15,71.16,112051.0,66.8102,66.8196,66.7633,66.7727,112051.0
2023-09-01 12:00:00,71.15,71.23,71.13,71.22,237810.0,66.7633,66.8384,66.7445,66.829,237810.0
2023-09-01 12:30:00,71.22,71.26,71.19,71.25,228964.0,66.829,66.8665,66.8008,66.8571,228964.0
2023-09-01 13:00:00,71.26,71.26,71.24,71.24,158511.0,66.8665,66.8665,66.8478,66.8478,158511.0
2023-09-01 13:30:00,71.25,71.26,71.22,71.23,173788.0,66.8571,66.8665,66.829,66.8384,173788.0
2023-09-01 14:00:00,71.23,71.25,71.22,71.24,368777.0,66.8384,66.8571,66.829,66.8478,368777.0
2023-09-01 14:30:00,71.23,71.27,71.23,71.25,245118.0,66.8384,66.8759,66.8384,66.8571,245118.0
2023-09-01 15:00:00,71.25,71.27,71.24,71.25,345428.0,66.8571,66.8759,66.8478,66.8571,345428.0
2023-09-01 15:30:00,71.25,71.25,71.2,71.2,276975.0,66.8571,66.8571,66.8102,66.8102,276975.0
2023-09-05 09:30:00,71.05,71.06,70.92,70.94,585660.0,66.6695,66.6789,66.5475,66.5663,585660.0
2023-09-05 10:00:00,70.94,70.95,70.89,70.94,550650.0,66.5663,66.5756,66.5193,66.5663,550650.0
2023-09-05 10:30:00,70.95,70.96,70.9,70.91,234260.0,66.5756,66.585,66.5287,66.5381,234260.0
2023-09-05 11:00:00,70.91,70.96,70.88,70.88,311183.0,66.5381,66.585,66.51,66.51,311183.0
2023-09-05 11:30:00,70.89,70.91,70.87,70.9,277186.0,66.5193,66.5381,66.5006,66.5287,277186.0
2023-09-05 12:00:00,70.9,70.94,70.89,70.92,257464.0,66.5287,66.5663,66.5193,66.5475,257464.0
2023-09-05 12:30:00,70.91,70.95,70.91,70.92,213358.0,66.5381,66.5756,66.5381,66.5475,213358.0
2023-09-05 13:00:00,70.92,70.94,70.87,70.88,298295.0,66.5475,66.5663,66.5006,66.51,298295.0
2023-09-05 13:30:00,70.88,70.89,70.86,70.87,235066.0,66.51,66.5193,66.4912,66.5006,235066.0
2023-09-05 14:00:00,70.86,70.87,70.85,70.85,274400.0,66.4912,66.5006,66.4818,66.4818,274400.0
2023-09-05 14:30:00,70.86,70.86,70.83,70.84,267691.0,66.4912,66.4912,66.463,66.4724,267691.0
2023-09-05 15:00:00,70.84,70.86,70.82,70.85,355142.0,66.4724,66.4912,66.4537,66.4818,355142.0
2023-09-05 15:30:00,70.86,70.88,70.81,70.81,546456.0,66.4912,66.51,66.4443,66.4443,546456.0
2023-09-06 09:30:00,70.9,70.91,70.81,70.86,594429.0,66.5287,66.5381,66.4443,66.4912,594429.0
2023-09-06 10:00:00,70.87,70.87,70.66,70.72,836250.0,66.5006,66.5006,66.3035,66.3598,836250.0
2023-09-06 10:30:00,70.72,70.73,70.7,70.73,276521.0,66.3598,66.3692,66.3411,66.3692,276521.0
2023-09-06 11:00:00,70.72,70.73,70.67,70.69,252437.0,66.3598,66.3692,66.3129,66.3317,252437.0
2023-09-06 11:30:00,70.69,70.74,70.67,70.71,1607113.0,66.3317,66.3786,66.3129,66.3504,1607113.0
2023-09-06 12:00:00,70.71,70.71,70.69,70.7,799232.0,66.3504,66.3504,66.3317,66.3411,799232.0
2023-09-06 12:30:00,70.7,70.73,70.69,70.72,436386.0,66.3411,66.3692,66.3317,66.3598,436386.0
2023-09-06 13:00:00,70.72,70.76,70.71,70.76,165273.0,66.3598,66.3974,66.3504,66.3974,165273.0
2023-09-06 13:30:00,70.76,70.76,70.72,70.75,230704.0,66.3974,66.3974,66.3598,66.388,230704.0
2023-09-06 14:00:00,70.74,70.75,70.71,70.72,421771.0,66.3786,66.388,66.3504,66.3598,421771.0
2023-09-06 14:30:00,70.72,70.77,70.71,70.75,347620.0,66.3598,66.4067,66.3504,66.388,347620.0
2023-09-06 15:00:00,70.75,70.75,70.73,70.75,477322.0,66.388,66.388,66.3692,66.388,477322.0
2023-09-06 15:30:00,70.75,70.75,70.73,70.73,789930.0,66.388,66.388,66.3692,66.3692,789930.0
2023-09-07 09:30:00,70.89,70.89,70.81,70.82,1116400.0,66.5193,66.5193,66.4443,66.4537,1116400.0
2023-09-07 10:00:00,70.82,70.88,70.82,70.86,468848.0,66.4537,66.51,66.4537,66.4912,468848.0
2023-09-07 10:30:00,70.86,70.91,70.84,70.85,353596.0,66.4912,66.5381,66.4724,66.4818,353596.0
2023-09-07 11:00:00,70.86,70.89,70.84,70.89,216492.0,66.4912,66.5193,66.4724,66.5193,216492.0
2023-09-07 11:30:00,70.88,70.94,70.87,70.93,184156.0,66.51,66.5663,66.5006,66.5569,184156.0
2023-09-07 12:00:00,70.93,70.95,70.91,70.92,245645.0,66.5569,66.5756,66.5381,66.5475,245645.0
2023-09-07 12:30:00,70.92,70.93,70.9,70.92,143782.0,66.5475,66.5569,66.5287,66.5475,143782.0
2023-09-07 13:00:00,70.92,70.93,70.91,70.93,188759.0,66.5475,66.5569,66.5381,66.5569,188759.0
2023-09-07 13:30:00,70.93,70.95,70.91,70.92,210401.0,66.5569,66.5756,66.5381,66.5475,210401.0
2023-09-07 14:00:00,70.93,70.97,70.92,70.96,283053.0,66.5569,66.5944,66.5475,66.585,283053.0
2023-09-07 14:30:00,70.95,70.99,70.94,70.98,270070.0,66.5756,66.6132,66.5663,66.6038,270070.0
2023-09-07 15:00:00,70.98,70.98,70.95,70.97,489697.0,66.6038,66.6038,66.5756,66.5944,489697.0
2023-09-07 15:30:00,70.97,70.98,70.96,70.98,384622.0,66.5944,66.6038,66.585,66.6038,384622.0
2023-09-08 09:30:00,71.09,71.16,71.07,71.15,320273.0,66.707,66.7727,66.6882,66.7633,320273.0
2023-09-08 10:00:00,71.16,71.17,71.14,71.17,739979.0,66.7727,66.7821,66.7539,66.7821,739979.0
2023-09-08 10:30:00,71.17,71.17,71.11,71.11,290093.0,66.7821,66.7821,66.7258,66.7258,290093.0
2023-09-08 11:00:00,71.11,71.12,71.06,71.09,278097.0,66.7258,66.7352,66.6789,66.707,278097.0
2023-09-08 11:30:00,71.09,71.1,71.01,71.01,276550.0,66.707,66.7164,66.6319,66.6319,276550.0
2023-09-08 12:00:00,71.02,71.05,71.0,71.01,283636.0,66.6413,66.6695,66.6226,66.6319,283636.0
2023-09-08 12:30:00,71.01,71.01,70.98,71.0,232790.0,66.6319,66.6319,66.6038,66.6226,232790.0
2023-09-08 13:00:00,71.0,71.02,70.98,71.01,138903.0,66.6226,66.6413,66.6038,66.6319,138903.0
2023-09-08 13:30:00,71.01,71.02,71.0,71.02,210068.0,66.6319,66.6413,66.6226,66.6413,210068.0
2023-09-08 14:00:00,71.02,71.03,71.01,71.02,239080.0,66.6413,66.6507,66.6319,66.6413,239080.0
2023-09-08 14:30:00,71.03,71.03,71.0,71.01,305062.0,66.6507,66.6507,66.6226,66.6319,305062.0
2023-09-08 15:00:00,71.01,71.02,71.0,71.02,345035.0,66.6319,66.6413,66.6226,66.6413,345035.0
2023-09-08 15:30:00,71.02,71.03,71.0,71.0,409460.0,66.6413,66.6507,66.6226,66.6226,409460.0
2023-09-11 09:30:00,70.9,70.94,70.84,70.93,572114.0,66.5287,66.5663,66.4724,66.5569,572114.0
2023-09-11 10:00:00,70.93,70.95,70.89,70.89,295860.0,66.5569,66.5756,66.5193,66.5193,295860.0
2023-09-11 10:30:00,70.89,70.9,70.84,70.85,610075.0,66.5193,66.5287,66.4724,66.4818,610075.0
2023-09-11 11:00:00,70.84,70.88,70.83,70.86,203345.0,66.4724,66.51,66.463,66.4912,203345.0
2023-09-11 11:30:00,70.87,70.88,70.85,70.86,170723.0,66.5006,66.51,66.4818,66.4912,170723.0
2023-09-11 12:00:00,70.85,70.9,70.85,70.9,263296.0,66.4818,66.5287,66.4818,66.5287,263296.0
2023-09-11 12:30:00,70.9,70.9,70.87,70.89,131737.0,66.5287,66.5287,66.5006,66.5193,131737.0
2023-09-11 13:00:00,70.89,70.9,70.85,70.88,245417.0,66.5193,66.5287,66.4818,66.51,245417.0
2023-09-11 13:30:00,70.88,70.9,70.87,70.9,187514.0,66.51,66.5287,66.5006,66.5287,187514.0
2023-09-11 14:00:00,70.9,70.91,70.89,70.9,218015.0,66.5287,66.5381,66.5193,66.5287,218015.0
2023-09-11 14:30:00,70.91,70.91,70.87,70.88,272034.0,66.5381,66.5381,66.5006,66.51,272034.0
2023-09-11 15:00:00,70.88,70.91,70.87,70.91,296725.0,66.51,66.5381,66.5006,66.5381,296725.0
2023-09-11 15:30:00,70.9,70.92,70.88,70.88,490864.0,66.5287,66.5475,66.51,66.51,490864.0
2023-09-12 09:30:00,70.93,70.95,70.86,70.86,338175.0,66.5569,66.5756,66.4912,66.4912,338175.0
2023-09-12 10:00:00,70.86,70.88,70.85,70.87,432883.0,66.4912,66.51,66.4818,66.5006,432883.0
2023-09-12 10:30:00,70.87,70.87,70.85,70.86,212343.0,66.5006,66.5006,66.4818,66.4912,212343.0
2023-09-12 11:00:00,70.86,70.9,70.86,70.88,256925.0,66.4912,66.5287,66.4912,66.51,256925.0
2023-09-12 11:30:00,70.87,70.9,70.87,70.89,307819.0,66.5006,66.5287,66.5006,66.5193,307819.0
2023-09-12 12:00:00,70.9,70.91,70.88,70.9,450458.0,66.5287,66.5381,66.51,66.5287,450458.0
2023-09-12 12:30:00,70.9,70.91,70.85,70.86,169967.0,66.5287,66.5381,66.4818,66.4912,169967.0
2023-09-12 13:00:00,70.86,70.88,70.85,70.86,113808.0,66.4912,66.51,66.4818,66.4912,113808.0
2023-09-12 13:30:00,70.86,70.9,70.85,70.89,172927.0,66.4912,66.5287,66.4818,66.5193,172927.0
2023-09-12 14:00:00,70.9,70.93,70.88,70.92,336442.0,66.5287,66.5569,66.51,66.5475,336442.0
2023-09-12 14:30:00,70.92,70.96,70.91,70.95,241590.0,66.5475,66.585,66.5381,66.5756,241590.0
2023-09-12 15:00:00,70.96,70.96,70.93,70.95,305322.0,66.585,66.585,66.5569,66.5756,305322.0
2023-09-12 15:30:00,70.95,70.95,70.94,70.95,651457.0,66.5756,66.5756,66.5663,66.5756,651457.0
2023-09-13 09:30:00,70.86,71.0,70.86,70.94,530821.0,66.4912,66.6226,66.4912,66.5663,530821.0
2023-09-13 10:00:00,70.94,70.94,70.89,70.91,586223.0,66.5663,66.5663,66.5193,66.5381,586223.0
2023-09-13 10:30:00,70.91,70.94,70.9,70.94,465241.0,66.5381,66.5663,66.5287,66.5663,465241.0
2023-09-13 11:00:00,70.93,70.95,70.91,70.95,488257.0,66.5569,66.5756,66.5381,66.5756,488257.0
2023-09-13 11:30:00,70.95,70.95,70.91,70.94,331113.0,66.5756,66.5756,66.5381,66.5663,331113.0
2023-09-13 12:00:00,70.95,71.06,70.94,71.05,277350.0,66.5756,66.6789,66.5663,66.6695,277350.0
2023-09-13 12:30:00,71.05,71.06,71.03,71.05,439404.0,66.6695,66.6789,66.6507,66.6695,439404.0
2023-09-13 13:00:00,71.05,71.1,71.0,71.05,400067.0,66.6695,66.7164,66.6226,66.6695,400067.0
2023-09-13 13:30:00,71.05,71.11,71.05,71.1,270010.0,66.6695,66.7258,66.6695,66.7164,270010.0
2023-09-13 14:00:00,71.1,71.12,71.08,71.1,800231.0,66.7164,66.7352,66.6976,66.7164,800231.0
2023-09-13 14:30:00,71.11,71.11,71.05,71.06,448266.0,66.7258,66.7258,66.6695,66.6789,448266.0
2023-09-13 15:00:00,71.05,71.08,71.05,71.06,438704.0,66.6695,66.6976,66.6695,66.6789,438704.0
2023-09-13 15:30:00,71.06,71.06,71.03,71.06,445896.0,66.6789,66.6789,66.6507,66.6789,445896.0
2023-09-14 09:30:00,71.1,71.14,70.96,70.98,367199.0,66.7164,66.7539,66.585,66.6038,367199.0
2023-09-14 10:00:00,70.98,70.99,70.93,70.98,590915.0,66.6038,66.6132,66.5569,66.6038,590915.0
2023-09-14 10:30:00,70.98,71.09,70.97,71.06,470321.0,66.6038,66.707,66.5944,66.6789,470321.0
2023-09-14 11:00:00,71.06,71.1,71.0,71.01,408693.0,66.6789,66.7164,66.6226,66.6319,408693.0
2023-09-14 11:30:00,71.01,71.02,70.97,70.98,325589.0,66.6319,66.6413,66.5944,66.6038,325589.0
2023-09-14 12:00:00,70.98,71.0,70.94,70.95,194615.0,66.6038,66.6226,66.5663,66.5756,194615.0
2023-09-14 12:30:00,70.95,70.96,70.93,70.94,183019.0,66.5756,66.585,66.5569,66.5663,183019.0
2023-09-14 13:00:00,70.95,70.95,70.93,70.94,124000.0,66.5756,66.5756,66.5569,66.5663,124000.0
2023-09-14 13:30:00,70.94,70.94,70.91,70.92,839107.0,66.5663,66.5663,66.5381,66.5475,839107.0
2023-09-14 14:00:00,70.92,70.97,70.91,70.96,529686.0,66.5475,66.5944,66.5381,66.585,529686.0
2023-09-14 14:30:00,70.96,70.97,70.93,70.93,316307.0,66.585,66.5944,66.5569,66.5569,316307.0
2023-09-14 15:00:00,70.93,70.94,70.92,70.92,325724.0,66.5569,66.5663,66.5475,66.5475,325724.0
2023-09-14 15:30:00,70.92,70.95,70.92,70.93,326534.0,66.5475,66.5756,66.5475,66.5569,326534.0
2023-09-15 09:30:00,70.9,70.9,70.77,70.77,324464.0,66.5287,66.5287,66.4067,66.4067,324464.0
2023-09-15 10:00:00,70.78,70.92,70.78,70.83,594970.0,66.4161,66.5475,66.4161,66.463,594970.0
2023-09-15 10:30:00,70.84,70.89,70.82,70.83,185769.0,66.4724,66.5193,66.4537,66.463,185769.0
2023-09-15 11:00:00,70.83,70.85,70.82,70.83,202745.0,66.463,66.4818,66.4537,66.463,202745.0
2023-09-15 11:30:00,70.84,70.84,70.78,70.79,611225.0,66.4724,66.4724,66.4161,66.4255,611225.0
2023-09-15 12:00:00,70.79,70.81,70.78,70.81,191817.0,66.4255,66.4443,66.4161,66.4443,191817.0
2023-09-15 12:30:00,70.81,70.83,70.79,70.83,712691.0,66.4443,66.463,66.4255,66.463,712691.0
2023-09-15 13:00:00,70.82,70.86,70.81,70.84,178949.0,66.4537,66.4912,66.4443,66.4724,178949.0
2023-09-15 13:30:00,70.84,70.87,70.84,70.86,128379.0,66.4724,66.5006,66.4724,66.4912,128379.0
2023-09-15 14:00:00,70.87,70.88,70.84,70.84,195445.0,66.5006,66.51,66.4724,66.4724,195445.0
2023-09-15 14:30:00,70.84,70.85,70.82,70.82,197835.0,66.4724,66.4818,66.4537,66.4537,197835.0
2023-09-15 15:00:00,70.83,70.83,70.81,70.82,804802.0,66.463,66.463,66.4443,66.4537,804802.0
2023-09-15 15:30:00,70.82,70.82,70.77,70.79,233764.0,66.4537,66.4537,66.4067,66.4255,233764.0
2023-09-18 09:30:00,70.67,70.79,70.67,70.72,287953.0,66.3129,66.4255,66.3129,66.3598,287953.0
2023-09-18 10:00:00,70.72,70.77,70.69,70.74,452102.0,66.3598,66.4067,66.3317,66.3786,452102.0
2023-09-18 10:30:00,70.75,70.78,70.73,70.77,411152.0,66.388,66.4161,66.3692,66.4067,411152.0
2023-09-18 11:00:00,70.77,70.77,70.73,70.76,413084.0,66.4067,66.4067,66.3692,66.3974,413084.0
2023-09-18 11:30:00,70.76,70.81,70.75,70.81,438700.0,66.3974,66.4443,66.388,66.4443,438700.0
2023-09-18 12:00:00,70.81,70.83,70.79,70.83,340687.0,66.4443,66.463,66.4255,66.463,340687.0
2023-09-18 12:30:00,70.83,70.86,70.81,70.86,401141.0,66.463,66.4912,66.4443,66.4912,401141.0
2023-09-18 13:00:00,70.86,70.88,70.85,70.87,279362.0,66.4912,66.51,66.4818,66.5006,279362.0
2023-09-18 13:30:00,70.87,70.87,70.85,70.85,307273.0,66.5006,66.5006,66.4818,66.4818,307273.0
2023-09-18 14:00:00,70.85,70.86,70.83,70.84,546410.0,66.4818,66.4912,66.463,66.4724,546410.0
2023-09-18 14:30:00,70.84,70.85,70.82,70.84,437671.0,66.4724,66.4818,66.4537,66.4724,437671.0
2023-09-18 15:00:00,70.84,70.86,70.84,70.86,496558.0,66.4724,66.4912,66.4724,66.4912,496558.0
2023-09-18 15:30:00,70.86,70.88,70.85,70.86,693023.0,66.4912,66.51,66.4818,66.4912,693023.0
2023-09-19 09:30:00,70.81,70.85,70.77,70.8,456737.0,66.4443,66.4818,66.4067,66.4349,456737.0
2023-09-19 10:00:00,70.8,70.83,70.78,70.8,398939.0,66.4349,66.463,66.4161,66.4349,398939.0
2023-09-19 10:30:00,70.8,70.86,70.79,70.81,299468.0,66.4349,66.4912,66.4255,66.4443,299468.0
2023-09-19 11:00:00,70.81,70.83,70.78,70.78,345173.0,66.4443,66.463,66.4161,66.4161,345173.0
2023-09-19 11:30:00,70.79,70.8,70.76,70.78,195808.0,66.4255,66.4349,66.3974,66.4161,195808.0
2023-09-19 12:00:00,70.78,70.81,70.77,70.79,286862.0,66.4161,66.4443,66.4067,66.4255,286862.0
2023-09-19 12:30:00,70.8,70.82,70.78,70.79,136503.0,66.4349,66.4537,66.4161,66.4255,136503.0
2023-09-19 13:00:00,70.8,70.84,70.78,70.8,197640.0,66.4349,66.4724,66.4161,66.4349,197640.0
2023-09-19 13:30:00,70.81,70.82,70.78,70.78,219109.0,66.4443,66.4537,66.4161,66.4161,219109.0
2023-09-19 14:00:00,70.78,70.8,70.74,70.76,222942.0,66.4161,66.4349,66.3786,66.3974,222942.0
2023-09-19 14:30:00,70.76,70.76,70.7,70.7,445961.0,66.3974,66.3974,66.3411,66.3411,445961.0
2023-09-19 15:00:00,70.7,70.72,70.69,70.69,213869.0,66.3411,66.3598,66.3317,66.3317,213869.0
2023-09-19 15:30:00,70.7,70.72,70.68,70.7,487645.0,66.3411,66.3598,66.3223,66.3411,487645.0
2023-09-20 09:30:00,70.84,70.86,70.82,70.84,442850.0,66.4724,66.4912,66.4537,66.4724,442850.0
2023-09-20 10:00:00,70.83,70.88,70.82,70.88,563266.0,66.463,66.51,66.4537,66.51,563266.0
2023-09-20 10:30:00,70.87,70.87,70.83,70.85,555246.0,66.5006,66.5006,66.463,66.4818,555246.0
2023-09-20 11:00:00,70.84,70.91,70.84,70.86,265647.0,66.4724,66.5381,66.4724,66.4912,265647.0
2023-09-20 11:30:00,70.87,70.89,70.86,70.88,349989.0,66.5006,66.5193,66.4912,66.51,349989.0
2023-09-20 12:00:00,70.88,70.89,70.85,70.89,196099.0,66.51,66.5193,66.4818,66.5193,196099.0
2023-09-20 12:30:00,70.89,70.91,70.88,70.91,250557.0,66.5193,66.5381,66.51,66.5381,250557.0
2023-09-20 13:00:00,70.91,70.92,70.9,70.9,214592.0,66.5381,66.5475,66.5287,66.5287,214592.0
2023-09-20 13:30:00,70.9,70.91,70.88,70.9,221204.0,66.5287,66.5381,66.51,66.5287,221204.0
2023-09-20 14:00:00,70.89,70.9,70.69,70.8,920309.0,66.5193,66.5287,66.3317,66.4349,920309.0
2023-09-20 14:30:00,70.8,70.88,70.75,70.78,426983.0,66.4349,66.51,66.388,66.4161,426983.0
2023-09-20 15:00:00,70.77,70.78,70.7,70.76,403187.0,66.4067,66.4161,66.3411,66.3974,403187.0
2023-09-20 15:30:00,70.76,70.78,70.62,70.63,465884.0,66.3974,66.4161,66.266,66.2754,465884.0
2023-09-21 09:30:00,70.28,70.28,70.17,70.19,404120.0,65.947,65.947,65.8437,65.8625,404120.0
2023-09-21 10:00:00,70.19,70.27,70.17,70.27,507364.0,65.8625,65.9376,65.8437,65.9376,507364.0
2023-09-21 10:30:00,70.27,70.29,70.21,70.22,487045.0,65.9376,65.9563,65.8813,65.8907,487045.0
2023-09-21 11:00:00,70.22,70.26,70.17,70.17,353946.0,65.8907,65.9282,65.8437,65.8437,353946.0
2023-09-21 11:30:00,70.17,70.22,70.17,70.2,330833.0,65.8437,65.8907,65.8437,65.8719,330833.0
2023-09-21 12:00:00,70.2,70.21,70.18,70.21,454174.0,65.8719,65.8813,65.8531,65.8813,454174.0
2023-09-21 12:30:00,70.21,70.25,70.2,70.25,336257.0,65.8813,65.9188,65.8719,65.9188,336257.0
2023-09-21 13:00:00,70.24,70.27,70.22,70.26,359763.0,65.9094,65.9376,65.8907,65.9282,359763.0
2023-09-21 13:30:00,70.27,70.27,70.23,70.24,826486.0,65.9376,65.9376,65.9,65.9094,826486.0
2023-09-21 14:00:00,70.24,70.27,70.22,70.27,430778.0,65.9094,65.9376,65.8907,65.9376,430778.0
2023-09-21 14:30:00,70.27,70.28,70.2,70.2,479686.0,65.9376,65.947,65.8719,65.8719,479686.0
2023-09-21 15:00:00,70.21,70.22,70.2,70.21,404423.0,65.8813,65.8907,65.8719,65.8813,404423.0
2023-09-21 15:30:00,70.21,70.21,70.17,70.17,638771.0,65.8813,65.8813,65.8437,65.8437,638771.0
2023-09-22 09:30:00,70.28,70.36,70.23,70.36,523660.0,65.947,66.022,65.9,66.022,523660.0
2023-09-22 10:00:00,70.35,70.42,70.35,70.42,582125.0,66.0126,66.0783,66.0126,66.0783,582125.0
2023-09-22 10:30:00,70.42,70.48,70.41,70.47,670292.0,66.0783,66.1346,66.0689,66.1252,670292.0
2023-09-22 11:00:00,70.47,70.47,70.43,70.46,460911.0,66.1252,66.1252,66.0877,66.1159,460911.0
2023-09-22 11:30:00,70.45,70.5,70.45,70.47,430925.0,66.1065,66.1534,66.1065,66.1252,430925.0
2023-09-22 12:00:00,70.47,70.47,70.44,70.45,1237701.0,66.1252,66.1252,66.0971,66.1065,1237701.0
2023-09-22 12:30:00,70.46,70.48,70.46,70.48,282026.0,66.1159,66.1346,66.1159,66.1346,282026.0
2023-09-22 13:00:00,70.48,70.51,70.47,70.5,339483.0,66.1346,66.1628,66.1252,66.1534,339483.0
2023-09-22 13:30:00,70.49,70.51,70.49,70.49,198401.0,66.144,66.1628,66.144,66.144,198401.0
2023-09-22 14:00:00,70.5,70.5,70.47,70.47,421258.0,66.1534,66.1534,66.1252,66.1252,421258.0
2023-09-22 14:30:00,70.48,70.48,70.44,70.44,364047.0,66.1346,66.1346,66.0971,66.0971,364047.0
2023-09-22 15:00:00,70.44,70.46,70.44,70.45,367736.0,66.0971,66.1159,66.0971,66.1065,367736.0
2023-09-22 15:30:00,70.45,70.48,70.45,70.48,1649182.0,66.1065,66.1346,66.1065,66.1346,1649182.0
2023-09-25 09:30:00,70.11,70.13,70.03,70.11,778419.0,65.7874,65.8062,65.7124,65.7874,778419.0
2023-09-25 10:00:00,70.11,70.11,70.04,70.04,534197.0,65.7874,65.7874,65.7217,65.7217,534197.0
2023-09-25 10:30:00,70.05,70.11,70.03,70.07,205702.0,65.7311,65.7874,65.7124,65.7499,205702.0
2023-09-25 11:00:00,70.06,70.15,70.06,70.08,232945.0,65.7405,65.825,65.7405,65.7593,232945.0
2023-09-25 11:30:00,70.1,70.18,70.08,70.1,15627365.0,65.778,65.8531,65.7593,65.778,15627365.0
2023-09-25 12:00:00,70.09,70.14,70.09,70.13,867396.0,65.7687,65.8156,65.7687,65.8062,867396.0
2023-09-25 12:30:00,70.13,70.13,70.1,70.1,593360.0,65.8062,65.8062,65.778,65.778,593360.0
2023-09-25 13:00:00,70.11,70.13,70.09,70.12,666101.0,65.7874,65.8062,65.7687,65.7968,666101.0
2023-09-25 13:30:00,70.12,70.12,70.07,70.08,475350.0,65.7968,65.7968,65.7499,65.7593,475350.0
2023-09-25 14:00:00,70.08,70.08,70.04,70.05,407962.0,65.7593,65.7593,65.7217,65.7311,407962.0
2023-09-25 14:30:00,70.04,70.06,69.98,70.0,609236.0,65.7217,65.7405,65.6654,65.6842,609236.0
2023-09-25 15:00:00,70.0,70.01,69.98,69.98,511685.0,65.6842,65.6936,65.6654,65.6654,511685.0
2023-09-25 15:30:00,69.98,69.99,69.94,69.95,725892.0,65.6654,65.6748,65.6279,65.6373,725892.0
2023-09-26 09:30:00,70.08,70.09,70.01,70.05,756617.0,65.7593,65.7687,65.6936,65.7311,756617.0
2023-09-26 10:00:00,70.05,70.09,70.01,70.02,691085.0,65.7311,65.7687,65.6936,65.703,691085.0
2023-09-26 10:30:00,70.01,70.02,69.95,69.98,256453.0,65.6936,65.703,65.6373,65.6654,256453.0
2023-09-26 11:00:00,69.97,69.97,69.89,69.91,361412.0,65.6561,65.6561,65.581,65.5998,361412.0
2023-09-26 11:30:00,69.92,69.95,69.91,69.92,415730.0,65.6091,65.6373,65.5998,65.6091,415730.0
2023-09-26 12:00:00,69.92,69.94,69.91,69.91,376981.0,65.6091,65.6279,65.5998,65.5998,376981.0
2023-09-26 12:30:00,69.92,69.92,69.89,69.91,253296.0,65.6091,65.6091,65.581,65.5998,253296.0
2023-09-26 13:00:00,69.91,69.93,69.9,69.92,499348.0,65.5998,65.6185,65.5904,65.6091,499348.0
2023-09-26 13:30:00,69.93,69.96,69.91,69.96,586736.0,65.6185,65.6467,65.5998,65.6467,586736.0
2023-09-26 14:00:00,69.95,69.96,69.87,69.88,447463.0,65.6373,65.6467,65.5622,65.5716,447463.0
2023-09-26 14:30:00,69.88,69.88,69.85,69.85,677044.0,65.5716,65.5716,65.5435,65.5435,677044.0
2023-09-26 15:00:00,69.85,69.88,69.85,69.87,655421.0,65.5435,65.5716,65.5435,65.5622,655421.0
2023-09-26 15:30:00,69.88,69.9,69.86,69.89,731485.0,65.5716,65.5904,65.5528,65.581,731485.0
2023-09-27 09:30:00,70.1,70.11,69.99,69.99,567137.0,65.778,65.7874,65.6748,65.6748,567137.0
2023-09-27 10:00:00,70.0,70.02,69.9,69.92,456518.0,65.6842,65.703,65.5904,65.6091,456518.0
2023-09-27 10:30:00,69.93,69.93,69.84,69.84,671247.0,65.6185,65.6185,65.5341,65.5341,671247.0
2023-09-27 11:00:00,69.84,69.87,69.82,69.86,714642.0,65.5341,65.5622,65.5153,65.5528,714642.0
2023-09-27 11:30:00,69.86,69.86,69.74,69.76,418912.0,65.5528,65.5528,65.4402,65.459,418912.0
2023-09-27 12:00:00,69.76,69.76,69.69,69.73,438364.0,65.459,65.459,65.3933,65.4309,438364.0
2023-09-27 12:30:00,69.74,69.75,69.68,69.69,504677.0,65.4402,65.4496,65.3839,65.3933,504677.0
2023-09-27 13:00:00,69.69,69.72,69.53,69.55,502597.0,65.3933,65.4215,65.2432,65.262,502597.0
2023-09-27 13:30:00,69.55,69.59,69.54,69.57,441371.0,65.262,65.2995,65.2526,65.2807,441371.0
2023-09-27 14:00:00,69.56,69.57,69.48,69.53,536250.0,65.2713,65.2807,65.1963,65.2432,536250.0
2023-09-27 14:30:00,69.53,69.59,69.52,69.56,453612.0,65.2432,65.2995,65.2338,65.2713,453612.0
2023-09-27 15:00:00,69.56,69.65,69.55,69.63,717351.0,65.2713,65.3558,65.262,65.337,717351.0
2023-09-27 15:30:00,69.64,69.65,69.61,69.64,892338.0,65.3464,65.3558,65.3183,65.3464,892338.0
2023-09-28 09:30:00,69.53,69.54,69.38,69.45,702384.0,65.2432,65.2526,65.1024,65.1681,702384.0
2023-09-28 10:00:00,69.46,69.57,69.44,69.44,878502.0,65.1775,65.2807,65.1587,65.1587,878502.0
2023-09-28 10:30:00,69.44,69.52,69.42,69.49,367073.0,65.1587,65.2338,65.14,65.2057,367073.0
2023-09-28 11:00:00,69.48,69.56,69.46,69.54,568024.0,65.1963,65.2713,65.1775,65.2526,568024.0
2023-09-28 11:30:00,69.54,69.72,69.54,69.7,500312.0,65.2526,65.4215,65.2526,65.4027,500312.0
2023-09-28 12:00:00,69.7,69.7,69.64,69.67,1935394.0,65.4027,65.4027,65.3464,65.3746,1935394.0
2023-09-28 12:30:00,69.67,69.71,69.65,69.66,236987.0,65.3746,65.4121,65.3558,65.3652,236987.0
2023-09-28 13:00:00,69.66,69.69,69.61,69.65,422158.0,65.3652,65.3933,65.3183,65.3558,422158.0
2023-09-28 13:30:00,69.65,69.66,69.6,69.62,354115.0,65.3558,65.3652,65.3089,65.3276,354115.0
2023-09-28 14:00:00,69.62,69.72,69.61,69.7,395013.0,65.3276,65.4215,65.3183,65.4027,395013.0
2023-09-28 14:30:00,69.71,69.73,69.69,69.73,462129.0,65.4121,65.4309,65.3933,65.4309,462129.0
2023-09-28 15:00:00,69.73,69.79,69.72,69.78,1204626.0,65.4309,65.4872,65.4215,65.4778,1204626.0
2023-09-28 15:30:00,69.78,69.83,69.76,69.81,541551.0,65.4778,65.5247,65.459,65.5059,541551.0
2023-09-29 09:30:00,70.06,70.13,70.04,70.08,440318.0,65.7405,65.8062,65.7217,65.7593,440318.0
2023-09-29 10:00:00,70.08,70.12,70.03,70.05,352708.0,65.7593,65.7968,65.7124,65.7311,352708.0
2023-09-29 10:30:00,70.05,70.08,70.0,70.02,538006.0,65.7311,65.7593,65.6842,65.703,538006.0
2023-09-29 11:00:00,70.02,70.03,69.91,69.92,219988.0,65.703,65.7124,65.5998,65.6091,219988.0
2023-09-29 11:30:00,69.93,69.93,69.85,69.89,266000.0,65.6185,65.6185,65.5435,65.581,266000.0
2023-09-29 12:00:00,69.89,69.89,69.85,69.87,593422.0,65.581,65.581,65.5435,65.5622,593422.0
2023-09-29 12:30:00,69.87,69.9,69.85,69.86,434157.0,65.5622,65.5904,65.5435,65.5528,434157.0
2023-09-29 13:00:00,69.86,69.86,69.81,69.84,612287.0,65.5528,65.5528,65.5059,65.5341,612287.0
2023-09-29 13:30:00,69.84,69.85,69.79,69.81,376006.0,65.5341,65.5435,65.4872,65.5059,376006.0
2023-09-29 14:00:00,69.81,69.84,69.79,69.8,589724.0,65.5059,65.5341,65.4872,65.4965,589724.0
2023-09-29 14:30:00,69.81,69.81,69.78,69.79,767053.0,65.5059,65.5059,65.4778,65.4872,767053.0
2023-09-29 15:00:00,69.79,69.79,69.69,69.72,588346.0,65.4872,65.4872,65.3933,65.4215,588346.0
2023-09-29 15:30:00,69.73,69.79,69.71,69.78,1011752.0,65.4309,65.4872,65.4121,65.4778,1011752.0
2023-10-02 09:30:00,69.32,69.37,69.29,69.29,659735.0,65.2273,65.2744,65.1991,65.1991,659735.0
2023-10-02 10:00:00,69.29,69.37,69.23,69.29,646335.0,65.1991,65.2744,65.1426,65.1991,646335.0
2023-10-02 10:30:00,69.28,69.3,69.18,69.19,398711.0,65.1897,65.2085,65.0956,65.105,398711.0
2023-10-02 11:00:00,69.2,69.24,69.16,69.22,338523.0,65.1144,65.152,65.0768,65.1332,338523.0
2023-10-02 11:30:00,69.23,69.23,69.09,69.12,270723.0,65.1426,65.1426,65.0109,65.0391,270723.0
2023-10-02 12:00:00,69.12,69.14,69.07,69.13,435232.0,65.0391,65.0579,64.9921,65.0485,435232.0
2023-10-02 12:30:00,69.13,69.14,69.11,69.14,363971.0,65.0485,65.0579,65.0297,65.0579,363971.0
2023-10-02 13:00:00,69.14,69.21,69.13,69.21,533553.0,65.0579,65.1238,65.0485,65.1238,533553.0
2023-10-02 13:30:00,69.21,69.21,69.18,69.2,232513.0,65.1238,65.1238,65.0956,65.1144,232513.0
2023-10-02 14:00:00,69.2,69.24,69.19,69.2,435524.0,65.1144,65.152,65.105,65.1144,435524.0
2023-10-02 14:30:00,69.2,69.2,69.16,69.16,418649.0,65.1144,65.1144,65.0768,65.0768,418649.0
2023-10-02 15:00:00,69.16,69.18,69.14,69.14,453509.0,65.0768,65.0956,65.0579,65.0579,453509.0
2023-10-02 15:30:00,69.15,69.15,69.11,69.11,896505.0,65.0674,65.0674,65.0297,65.0297,896505.0
2023-10-03 09:30:00,68.98,69.06,68.93,69.03,563013.0,64.9074,64.9827,64.8603,64.9544,563013.0
2023-10-03 10:00:00,69.03,69.03,68.75,68.83,1085666.0,64.9544,64.9544,64.691,64.7662,1085666.0
2023-10-03 10:30:00,68.82,68.91,68.78,68.82,672135.0,64.7568,64.8415,64.7192,64.7568,672135.0
2023-10-03 11:00:00,68.81,68.82,68.72,68.73,541611.0,64.7474,64.7568,64.6627,64.6722,541611.0
2023-10-03 11:30:00,68.73,68.76,68.63,68.65,453059.0,64.6722,64.7004,64.5781,64.5969,453059.0
2023-10-03 12:00:00,68.65,68.74,68.65,68.72,492636.0,64.5969,64.6816,64.5969,64.6627,492636.0
2023-10-03 12:30:00,68.73,68.74,68.64,68.66,864285.0,64.6722,64.6816,64.5875,64.6063,864285.0
2023-10-03 13:00:00,68.66,68.68,68.64,68.66,396379.0,64.6063,64.6251,64.5875,64.6063,396379.0
2023-10-03 13:30:00,68.67,68.67,68.6,68.61,266402.0,64.6157,64.6157,64.5498,64.5592,266402.0
2023-10-03 14:00:00,68.6,68.61,68.53,68.55,315566.0,64.5498,64.5592,64.484,64.5028,315566.0
2023-10-03 14:30:00,68.55,68.6,68.54,68.56,433724.0,64.5028,64.5498,64.4934,64.5122,433724.0
2023-10-03 15:00:00,68.55,68.57,68.53,68.55,834213.0,64.5028,64.5216,64.484,64.5028,834213.0
2023-10-03 15:30:00,68.54,68.58,68.52,68.56,802944.0,64.4934,64.531,64.4746,64.5122,802944.0
2023-10-04 09:30:00,68.83,68.9,68.81,68.85,761476.0,64.7662,64.8321,64.7474,64.7851,761476.0
2023-10-04 10:00:00,68.84,68.87,68.66,68.67,927062.0,64.7757,64.8039,64.6063,64.6157,927062.0
2023-10-04 10:30:00,68.68,68.78,68.67,68.74,451764.0,64.6251,64.7192,64.6157,64.6816,451764.0
2023-10-04 11:00:00,68.73,68.91,68.7,68.89,869605.0,64.6722,64.8415,64.6439,64.8227,869605.0
2023-10-04 11:30:00,68.89,68.94,68.84,68.94,472394.0,64.8227,64.8698,64.7757,64.8698,472394.0
2023-10-04 12:00:00,68.93,68.96,68.89,68.95,523967.0,64.8603,64.8886,64.8227,64.8792,523967.0
2023-10-04 12:30:00,68.95,68.99,68.93,68.96,349281.0,64.8792,64.9168,64.8603,64.8886,349281.0
2023-10-04 13:00:00,68.97,68.99,68.93,68.93,397223.0,64.898,64.9168,64.8603,64.8603,397223.0
2023-10-04 13:30:00,68.92,68.94,68.9,68.91,547289.0,64.8509,64.8698,64.8321,64.8415,547289.0
2023-10-04 14:00:00,68.9,68.92,68.87,68.91,429494.0,64.8321,64.8509,64.8039,64.8415,429494.0
2023-10-04 14:30:00,68.92,68.94,68.89,68.93,463781.0,64.8509,64.8698,64.8227,64.8603,463781.0
2023-10-04 15:00:00,68.93,68.99,68.91,68.97,733540.0,64.8603,64.9168,64.8415,64.898,733540.0
2023-10-04 15:30:00,68.97,69.03,68.97,69.0,674638.0,64.898,64.9544,64.898,64.9262,674638.0
2023-10-05 09:30:00,69.13,69.15,69.07,69.11,1339747.0,65.0485,65.0674,64.9921,65.0297,1339747.0
2023-10-05 10:00:00,69.1,69.1,69.0,69.05,698651.0,65.0203,65.0203,64.9262,64.9733,698651.0
2023-10-05 10:30:00,69.06,69.06,68.97,69.0,329673.0,64.9827,64.9827,64.898,64.9262,329673.0
2023-10-05 11:00:00,69.01,69.07,68.98,69.02,426489.0,64.9356,64.9921,64.9074,64.945,426489.0
2023-10-05 11:30:00,69.02,69.08,69.01,69.06,325889.0,64.945,65.0015,64.9356,64.9827,325889.0
2023-10-05 12:00:00,69.06,69.11,69.04,69.09,332860.0,64.9827,65.0297,64.9639,65.0109,332860.0
2023-10-05 12:30:00,69.09,69.1,69.03,69.06,208895.0,65.0109,65.0203,64.9544,64.9827,208895.0
2023-10-05 13:00:00,69.06,69.09,69.03,69.09,224534.0,64.9827,65.0109,64.9544,65.0109,224534.0
2023-10-05 13:30:00,69.09,69.09,69.03,69.05,227368.0,65.0109,65.0109,64.9544,64.9733,227368.0
2023-10-05 14:00:00,69.05,69.08,69.04,69.06,325496.0,64.9733,65.0015,64.9639,64.9827,325496.0
2023-10-05 14:30:00,69.07,69.08,69.03,69.05,358515.0,64.9921,65.0015,64.9544,64.9733,358515.0
2023-10-05 15:00:00,69.05,69.07,69.03,69.04,448650.0,64.9733,64.9921,64.9544,64.9639,448650.0
2023-10-05 15:30:00,69.05,69.08,69.04,69.06,574305.0,64.9733,65.0015,64.9639,64.9827,574305.0
2023-10-06 09:30:00,68.54,68.61,68.49,68.55,889613.0,64.4934,64.5592,64.4463,64.5028,889613.0
2023-10-06 10:00:00,68.55,68.67,68.54,68.64,1389448.0,64.5028,64.6157,64.4934,64.5875,1389448.0
2023-10-06 10:30:00,68.64,68.69,68.62,68.64,725738.0,64.5875,64.6345,64.5686,64.5875,725738.0
2023-10-06 11:00:00,68.64,68.87,68.63,68.84,427709.0,64.5875,64.8039,64.5781,64.7757,427709.0
2023-10-06 11:30:00,68.83,68.94,68.83,68.89,869061.0,64.7662,64.8698,64.7662,64.8227,869061.0
2023-10-06 12:00:00,68.9,68.9,68.79,68.81,410098.0,64.8321,64.8321,64.7286,64.7474,410098.0
2023-10-06 12:30:00,68.81,68.84,68.79,68.8,280206.0,64.7474,64.7757,64.7286,64.738,280206.0
2023-10-06 13:00:00,68.8,68.84,68.79,68.83,201205.0,64.738,64.7757,64.7286,64.7662,201205.0
2023-10-06 13:30:00,68.83,68.84,68.81,68.84,194461.0,64.7662,64.7757,64.7474,64.7757,194461.0
2023-10-06 14:00:00,68.84,68.87,68.82,68.86,263866.0,64.7757,64.8039,64.7568,64.7945,263866.0
2023-10-06 14:30:00,68.86,68.88,68.83,68.84,1288609.0,64.7945,64.8133,64.7662,64.7757,1288609.0
2023-10-06 15:00:00,68.84,68.87,68.83,68.87,465066.0,64.7757,64.8039,64.7662,64.8039,465066.0
2023-10-06 15:30:00,68.86,68.87,68.78,68.78,685416.0,64.7945,64.8039,64.7192,64.7192,685416.0
2023-10-09 09:30:00,69.07,69.15,69.05,69.15,358599.0,64.9921,65.0674,64.9733,65.0674,358599.0
2023-10-09 10:00:00,69.15,69.26,69.14,69.23,463319.0,65.0674,65.1709,65.0579,65.1426,463319.0
2023-10-09 10:30:00,69.23,69.28,69.22,69.27,202449.0,65.1426,65.1897,65.1332,65.1803,202449.0
2023-10-09 11:00:00,69.26,69.3,69.24,69.28,225251.0,65.1709,65.2085,65.152,65.1897,225251.0
2023-10-09 11:30:00,69.28,69.31,69.26,69.27,132754.0,65.1897,65.2179,65.1709,65.1803,132754.0
2023-10-09 12:00:00,69.27,69.29,69.25,69.25,218624.0,65.1803,65.1991,65.1615,65.1615,218624.0
2023-10-09 12:30:00,69.26,69.28,69.25,69.27,128201.0,65.1709,65.1897,65.1615,65.1803,128201.0
2023-10-09 13:00:00,69.26,69.29,69.26,69.28,161377.0,65.1709,65.1991,65.1709,65.1897,161377.0
2023-10-09 13:30:00,69.29,69.39,69.28,69.37,194730.0,65.1991,65.2932,65.1897,65.2744,194730.0
2023-10-09 14:00:00,69.38,69.39,69.36,69.37,260495.0,65.2838,65.2932,65.265,65.2744,260495.0
2023-10-09 14:30:00,69.37,69.42,69.36,69.41,271492.0,65.2744,65.3214,65.265,65.312,271492.0
2023-10-09 15:00:00,69.41,69.45,69.4,69.43,329450.0,65.312,65.3496,65.3026,65.3308,329450.0
2023-10-09 15:30:00,69.44,69.47,69.41,69.47,355382.0,65.3402,65.3685,65.312,65.3685,355382.0
2023-10-10 09:30:00,69.23,69.28,69.14,69.23,472433.0,65.1426,65.1897,65.0579,65.1426,472433.0
2023-10-10 10:00:00,69.23,69.35,69.22,69.34,2289513.0,65.1426,65.2555,65.1332,65.2461,2289513.0
2023-10-10 10:30:00,69.34,69.39,69.31,69.38,1198897.0,65.2461,65.2932,65.2179,65.2838,1198897.0
2023-10-10 11:00:00,69.38,69.46,69.37,69.42,644215.0,65.2838,65.3591,65.2744,65.3214,644215.0
2023-10-10 11:30:00,69.41,69.53,69.41,69.52,396033.0,65.312,65.4249,65.312,65.4155,396033.0
2023-10-10 12:00:00,69.52,69.52,69.44,69.48,330630.0,65.4155,65.4155,65.3402,65.3779,330630.0
2023-10-10 12:30:00,69.48,69.56,69.47,69.53,189909.0,65.3779,65.4531,65.3685,65.4249,189909.0
2023-10-10 13:00:00,69.52,69.53,69.43,69.46,1031922.0,65.4155,65.4249,65.3308,65.3591,1031922.0
2023-10-10 13:30:00,69.47,69.48,69.39,69.4,529396.0,65.3685,65.3779,65.2932,65.3026,529396.0
2023-10-10 14:00:00,69.39,69.42,69.38,69.41,316307.0,65.2932,65.3214,65.2838,65.312,316307.0
2023-10-10 14:30:00,69.41,69.43,69.36,69.37,395413.0,65.312,65.3308,65.265,65.2744,395413.0
2023-10-10 15:00:00,69.38,69.38,69.34,69.38,576489.0,65.2838,65.2838,65.2461,65.2838,576489.0
2023-10-10 15:30:00,69.37,69.42,69.36,69.41,836316.0,65.2744,65.3214,65.265,65.312,836316.0
2023-10-11 09:30:00,69.63,69.67,69.58,69.63,3101063.0,65.519,65.5567,65.472,65.519,3101063.0
2023-10-11 10:00:00,69.63,69.67,69.58,69.63,1240799.0,65.519,65.5567,65.472,65.519,1240799.0
2023-10-11 10:30:00,69.62,69.68,69.61,69.66,891476.0,65.5096,65.5661,65.5002,65.5472,891476.0
2023-10-11 11:00:00,69.66,69.69,69.61,69.69,561412.0,65.5472,65.5755,65.5002,65.5755,561412.0
2023-10-11 11:30:00,69.69,69.74,69.67,69.72,461131.0,65.5755,65.6225,65.5567,65.6037,461131.0
2023-10-11 12:00:00,69.72,69.73,69.67,69.68,443849.0,65.6037,65.6131,65.5567,65.5661,443849.0
2023-10-11 12:30:00,69.69,69.7,69.63,69.65,318568.0,65.5755,65.5849,65.519,65.5378,318568.0
2023-10-11 13:00:00,69.65,69.65,69.53,69.56,309767.0,65.5378,65.5378,65.4249,65.4531,309767.0
2023-10-11 13:30:00,69.55,69.56,69.52,69.55,421710.0,65.4437,65.4531,65.4155,65.4437,421710.0
2023-10-11 14:00:00,69.56,69.6,69.53,69.58,697085.0,65.4531,65.4908,65.4249,65.472,697085.0
2023-10-11 14:30:00,69.58,69.65,69.57,69.63,3443536.0,65.472,65.5378,65.4626,65.519,3443536.0
2023-10-11 15:00:00,69.62,69.68,69.62,69.67,3395816.0,65.5096,65.5661,65.5096,65.5567,3395816.0
2023-10-11 15:30:00,69.68,69.73,69.67,69.72,2376180.0,65.5661,65.6131,65.5567,65.6037,2376180.0
2023-10-12 09:30:00,69.59,69.61,69.38,69.38,475500.0,65.4814,65.5002,65.2838,65.2838,475500.0
2023-10-12 10:00:00,69.39,69.47,69.35,69.42,365192.0,65.2932,65.3685,65.2555,65.3214,365192.0
2023-10-12 10:30:00,69.43,69.44,69.36,69.39,563772.0,65.3308,65.3402,65.265,65.2932,563772.0
2023-10-12 11:00:00,69.38,69.42,69.31,69.32,330141.0,65.2838,65.3214,65.2179,65.2273,330141.0
2023-10-12 11:30:00,69.32,69.35,69.28,69.35,295619.0,65.2273,65.2555,65.1897,65.2555,295619.0
2023-10-12 12:00:00,69.34,69.4,69.34,69.4,429779.0,65.2461,65.3026,65.2461,65.3026,429779.0
2023-10-12 12:30:00,69.39,69.41,69.3,69.32,498308.0,65.2932,65.312,65.2085,65.2273,498308.0
2023-10-12 13:00:00,69.33,69.34,69.15,69.17,641119.0,65.2367,65.2461,65.0674,65.0862,641119.0
2023-10-12 13:30:00,69.17,69.2,69.11,69.12,776109.0,65.0862,65.1144,65.0297,65.0391,776109.0
2023-10-12 14:00:00,69.12,69.16,69.07,69.14,305952.0,65.0391,65.0768,64.9921,65.0579,305952.0
2023-10-12 14:30:00,69.13,69.15,69.1,69.11,357628.0,65.0485,65.0674,65.0203,65.0297,357628.0
2023-10-12 15:00:00,69.11,69.18,69.11,69.17,370833.0,65.0297,65.0956,65.0297,65.0862,370833.0
2023-10-12 15:30:00,69.17,69.18,69.1,69.11,452881.0,65.0862,65.0956,65.0203,65.0297,452881.0
2023-10-13 09:30:00,69.53,69.56,69.48,69.5,311223.0,65.4249,65.4531,65.3779,65.3967,311223.0
2023-10-13 10:00:00,69.5,69.52,69.35,69.42,585043.0,65.3967,65.4155,65.2555,65.3214,585043.0
2023-10-13 10:30:00,69.43,69.46,69.38,69.44,443984.0,65.3308,65.3591,65.2838,65.3402,443984.0
2023-10-13 11:00:00,69.44,69.45,69.37,69.41,417867.0,65.3402,65.3496,65.2744,65.312,417867.0
2023-10-13 11:30:00,69.41,69.43,69.38,69.41,301759.0,65.312,65.3308,65.2838,65.312,301759.0
2023-10-13 12:00:00,69.4,69.47,69.4,69.45,443445.0,65.3026,65.3685,65.3026,65.3496,443445.0
2023-10-13 12:30:00,69.46,69.47,69.38,69.4,176067.0,65.3591,65.3685,65.2838,65.3026,176067.0
2023-10-13 13:00:00,69.41,69.42,69.37,69.38,383448.0,65.312,65.3214,65.2744,65.2838,383448.0
2023-10-13 13:30:00,69.38,69.43,69.37,69.42,325035.0,65.2838,65.3308,65.2744,65.3214,325035.0
2023-10-13 14:00:00,69.42,69.44,69.4,69.44,366498.0,65.3214,65.3402,65.3026,65.3402,366498.0
2023-10-13 14:30:00,69.44,69.46,69.41,69.44,302817.0,65.3402,65.3591,65.312,65.3402,302817.0
2023-10-13 15:00:00,69.44,69.46,69.43,69.44,440880.0,65.3402,65.3591,65.3308,65.3402,440880.0
2023-10-13 15:30:00,69.44,69.46,69.43,69.45,859930.0,65.3402,65.3591,65.3308,65.3496,859930.0
2023-10-16 09:30:00,69.26,69.26,69.1,69.12,407565.0,65.1709,65.1709,65.0203,65.0391,407565.0
2023-10-16 10:00:00,69.12,69.14,69.05,69.13,560251.0,65.0391,65.0579,64.9733,65.0485,560251.0
2023-10-16 10:30:00,69.13,69.18,69.12,69.13,228075.0,65.0485,65.0956,65.0391,65.0485,228075.0
2023-10-16 11:00:00,69.13,69.18,69.11,69.13,624369.0,65.0485,65.0956,65.0297,65.0485,624369.0
2023-10-16 11:30:00,69.13,69.15,69.09,69.1,667666.0,65.0485,65.0674,65.0109,65.0203,667666.0
2023-10-16 12:00:00,69.11,69.13,69.06,69.07,133320.0,65.0297,65.0485,64.9827,64.9921,133320.0
2023-10-16 12:30:00,69.07,69.1,69.06,69.1,242303.0,64.9921,65.0203,64.9827,65.0203,242303.0
2023-10-16 13:00:00,69.09,69.12,69.08,69.12,191728.0,65.0109,65.0391,65.0015,65.0391,191728.0
2023-10-16 13:30:00,69.12,69.12,69.07,69.09,266032.0,65.0391,65.0391,64.9921,65.0109,266032.0
2023-10-16 14:00:00,69.09,69.12,69.06,69.11,186369.0,65.0109,65.0391,64.9827,65.0297,186369.0
2023-10-16 14:30:00,69.11,69.12,69.07,69.09,285873.0,65.0297,65.0391,64.9921,65.0109,285873.0
2023-10-16 15:00:00,69.09,69.09,69.07,69.08,333440.0,65.0109,65.0109,64.9921,65.0015,333440.0
2023-10-16 15:30:00,69.09,69.11,69.08,69.09,433183.0,65.0109,65.0297,65.0015,65.0109,433183.0
2023-10-17 09:30:00,68.68,68.68,68.52,68.57,422947.0,64.6251,64.6251,64.4746,64.5216,422947.0
2023-10-17 10:00:00,68.56,68.64,68.55,68.6,569102.0,64.5122,64.5875,64.5028,64.5498,569102.0
2023-10-17 10:30:00,68.6,68.67,68.58,68.66,233922.0,64.5498,64.6157,64.531,64.6063,233922.0
2023-10-17 11:00:00,68.66,68.7,68.63,68.68,380129.0,64.6063,64.6439,64.5781,64.6251,380129.0
2023-10-17 11:30:00,68.67,68.74,68.67,68.72,271277.0,64.6157,64.6816,64.6157,64.6627,271277.0
2023-10-17 12:00:00,68.72,68.77,68.69,68.75,311516.0,64.6627,64.7098,64.6345,64.691,311516.0
2023-10-17 12:30:00,68.76,68.76,68.66,68.67,333313.0,64.7004,64.7004,64.6063,64.6157,333313.0
2023-10-17 13:00:00,68.67,68.7,68.6,68.6,360672.0,64.6157,64.6439,64.5498,64.5498,360672.0
2023-10-17 13:30:00,68.61,68.62,68.53,68.55,271947.0,64.5592,64.5686,64.484,64.5028,271947.0
2023-10-17 14:00:00,68.55,68.55,68.52,68.53,266587.0,64.5028,64.5028,64.4746,64.484,266587.0
2023-10-17 14:30:00,68.53,68.58,68.52,68.57,419953.0,64.484,64.531,64.4746,64.5216,419953.0
2023-10-17 15:00:00,68.56,68.64,68.56,68.63,330705.0,64.5122,64.5875,64.5122,64.5781,330705.0
2023-10-17 15:30:00,68.63,68.65,68.61,68.64,1302182.0,64.5781,64.5969,64.5592,64.5875,1302182.0
2023-10-18 09:30:00,68.5,68.55,68.47,68.52,387795.0,64.4557,64.5028,64.4275,64.4746,387795.0
2023-10-18 10:00:00,68.52,68.54,68.42,68.44,719616.0,64.4746,64.4934,64.3805,64.3993,719616.0
2023-10-18 10:30:00,68.44,68.45,68.33,68.34,416801.0,64.3993,64.4087,64.2958,64.3052,416801.0
2023-10-18 11:00:00,68.34,68.35,68.26,68.28,445139.0,64.3052,64.3146,64.2299,64.2487,445139.0
2023-10-18 11:30:00,68.28,68.33,68.26,68.27,194877.0,64.2487,64.2958,64.2299,64.2393,194877.0
2023-10-18 12:00:00,68.27,68.3,68.23,68.29,277681.0,64.2393,64.2675,64.2017,64.2581,277681.0
2023-10-18 12:30:00,68.3,68.31,68.26,68.28,482230.0,64.2675,64.277,64.2299,64.2487,482230.0
2023-10-18 13:00:00,68.28,68.44,68.27,68.41,446796.0,64.2487,64.3993,64.2393,64.371,446796.0
2023-10-18 13:30:00,68.4,68.45,68.37,68.43,306002.0,64.3616,64.4087,64.3334,64.3899,306002.0
2023-10-18 14:00:00,68.43,68.45,68.38,68.4,443990.0,64.3899,64.4087,64.3428,64.3616,443990.0
2023-10-18 14:30:00,68.39,68.42,68.33,68.34,393984.0,64.3522,64.3805,64.2958,64.3052,393984.0
2023-10-18 15:00:00,68.34,68.34,68.31,68.33,482457.0,64.3052,64.3052,64.277,64.2958,482457.0
2023-10-18 15:30:00,68.33,68.37,68.31,68.33,593900.0,64.2958,64.3334,64.277,64.2958,593900.0
2023-10-19 09:30:00,68.27,68.28,68.2,68.27,605986.0,64.2393,64.2487,64.1734,64.2393,605986.0
2023-10-19 10:00:00,68.26,68.27,68.15,68.17,701621.0,64.2299,64.2393,64.1264,64.1452,701621.0
2023-10-19 10:30:00,68.17,68.21,68.15,68.17,516754.0,64.1452,64.1829,64.1264,64.1452,516754.0
2023-10-19 11:00:00,68.18,68.26,68.17,68.25,552700.0,64.1546,64.2299,64.1452,64.2205,552700.0
2023-10-19 11:30:00,68.25,68.3,68.21,68.22,463725.0,64.2205,64.2675,64.1829,64.1923,463725.0
2023-10-19 12:00:00,68.22,68.41,68.15,68.23,788006.0,64.1923,64.371,64.1264,64.2017,788006.0
2023-10-19 12:30:00,68.23,68.23,68.0,68.15,650677.0,64.2017,64.2017,63.9853,64.1264,650677.0
2023-10-19 13:00:00,68.15,68.23,68.14,68.19,638482.0,64.1264,64.2017,64.117,64.164,638482.0
2023-10-19 13:30:00,68.19,68.24,68.11,68.13,301445.0,64.164,64.2111,64.0888,64.1076,301445.0
2023-10-19 14:00:00,68.13,68.15,68.06,68.08,322874.0,64.1076,64.1264,64.0417,64.0605,322874.0
2023-10-19 14:30:00,68.08,68.08,68.01,68.03,841501.0,64.0605,64.0605,63.9947,64.0135,841501.0
2023-10-19 15:00:00,68.03,68.09,68.03,68.08,505062.0,64.0135,64.0699,64.0135,64.0605,505062.0
2023-10-19 15:30:00,68.08,68.09,68.04,68.05,1600052.0,64.0605,64.0699,64.0229,64.0323,1600052.0
2023-10-20 09:30:00,68.22,68.34,68.19,68.28,490016.0,64.1923,64.3052,64.164,64.2487,490016.0
2023-10-20 10:00:00,68.29,68.31,68.2,68.23,530242.0,64.2581,64.277,64.1734,64.2017,530242.0
2023-10-20 10:30:00,68.22,68.32,68.21,68.3,350784.0,64.1923,64.2864,64.1829,64.2675,350784.0
2023-10-20 11:00:00,68.29,68.38,68.28,68.35,511167.0,64.2581,64.3428,64.2487,64.3146,511167.0
2023-10-20 11:30:00,68.35,68.36,68.26,68.3,290113.0,64.3146,64.324,64.2299,64.2675,290113.0
2023-10-20 12:00:00,68.3,68.31,68.26,68.31,316831.0,64.2675,64.277,64.2299,64.277,316831.0
2023-10-20 12:30:00,68.31,68.33,68.28,68.33,306042.0,64.277,64.2958,64.2487,64.2958,306042.0
2023-10-20 13:00:00,68.33,68.36,68.27,68.3,327026.0,64.2958,64.324,64.2393,64.2675,327026.0
2023-10-20 13:30:00,68.3,68.3,68.25,68.28,208556.0,64.2675,64.2675,64.2205,64.2487,208556.0
2023-10-20 14:00:00,68.28,68.3,68.26,68.28,324199.0,64.2487,64.2675,64.2299,64.2487,324199.0
2023-10-20 14:30:00,68.29,68.29,68.23,68.25,346950.0,64.2581,64.2581,64.2017,64.2205,346950.0
2023-10-20 15:00:00,68.25,68.29,68.25,68.26,535099.0,64.2205,64.2581,64.2205,64.2299,535099.0
2023-10-20 15:30:00,68.26,68.29,68.24,68.29,414476.0,64.2299,64.2581,64.2111,64.2581,414476.0
2023-10-23 09:30:00,68.08,68.21,67.99,68.2,471213.0,64.0605,64.1829,63.9758,64.1734,471213.0
2023-10-23 10:00:00,68.2,68.39,68.16,68.34,526536.0,64.1734,64.3522,64.1358,64.3052,526536.0
2023-10-23 10:30:00,68.34,68.39,68.27,68.36,532026.0,64.3052,64.3522,64.2393,64.324,532026.0
2023-10-23 11:00:00,68.34,68.49,68.33,68.49,491173.0,64.3052,64.4463,64.2958,64.4463,491173.0
2023-10-23 11:30:00,68.48,68.54,68.46,68.53,306063.0,64.4369,64.4934,64.4181,64.484,306063.0
2023-10-23 12:00:00,68.53,68.53,68.45,68.51,1885311.0,64.484,64.484,64.4087,64.4651,1885311.0
2023-10-23 12:30:00,68.52,68.6,68.51,68.6,484235.0,64.4746,64.5498,64.4651,64.5498,484235.0
2023-10-23 13:00:00,68.61,68.65,68.59,68.61,292131.0,64.5592,64.5969,64.5404,64.5592,292131.0
2023-10-23 13:30:00,68.62,68.63,68.6,68.62,390535.0,64.5686,64.5781,64.5498,64.5686,390535.0
2023-10-23 14:00:00,68.62,68.62,68.56,68.61,284525.0,64.5686,64.5686,64.5122,64.5592,284525.0
2023-10-23 14:30:00,68.61,68.62,68.58,68.61,602390.0,64.5592,64.5686,64.531,64.5592,602390.0
2023-10-23 15:00:00,68.62,68.62,68.53,68.54,461817.0,64.5686,64.5686,64.484,64.4934,461817.0
2023-10-23 15:30:00,68.54,68.55,68.53,68.55,1577148.0,64.4934,64.5028,64.484,64.5028,1577148.0
2023-10-24 09:30:00,68.59,68.66,68.48,68.61,452558.0,64.5404,64.6063,64.4369,64.5592,452558.0
2023-10-24 10:00:00,68.61,68.62,68.54,68.61,3461024.0,64.5592,64.5686,64.4934,64.5592,3461024.0
2023-10-24 10:30:00,68.61,68.61,68.51,68.55,335283.0,64.5592,64.5592,64.4651,64.5028,335283.0
2023-10-24 11:00:00,68.55,68.57,68.5,68.56,292525.0,64.5028,64.5216,64.4557,64.5122,292525.0
2023-10-24 11:30:00,68.55,68.68,68.55,68.66,297781.0,64.5028,64.6251,64.5028,64.6063,297781.0
2023-10-24 12:00:00,68.67,68.7,68.63,68.69,379078.0,64.6157,64.6439,64.5781,64.6345,379078.0
2023-10-24 12:30:00,68.69,68.7,68.63,68.67,295581.0,64.6345,64.6439,64.5781,64.6157,295581.0
2023-10-24 13:00:00,68.67,68.73,68.66,68.7,292729.0,64.6157,64.6722,64.6063,64.6439,292729.0
2023-10-24 13:30:00,68.7,68.74,68.68,68.68,434526.0,64.6439,64.6816,64.6251,64.6251,434526.0
2023-10-24 14:00:00,68.68,68.69,68.67,68.68,1029049.0,64.6251,64.6345,64.6157,64.6251,1029049.0
2023-10-24 14:30:00,68.69,68.69,68.66,68.69,394819.0,64.6345,64.6345,64.6063,64.6345,394819.0
2023-10-24 15:00:00,68.68,68.73,68.68,68.73,457910.0,64.6251,64.6722,64.6251,64.6722,457910.0
2023-10-24 15:30:00,68.72,68.79,68.72,68.78,1041225.0,64.6627,64.7286,64.6627,64.7192,1041225.0
2023-10-25 09:30:00,68.5,68.52,68.43,68.48,1496089.0,64.4557,64.4746,64.3899,64.4369,1496089.0
2023-10-25 10:00:00,68.48,68.48,68.38,68.4,614960.0,64.4369,64.4369,64.3428,64.3616,614960.0
2023-10-25 10:30:00,68.41,68.48,68.4,68.42,336986.0,64.371,64.4369,64.3616,64.3805,336986.0
2023-10-25 11:00:00,68.42,68.46,68.38,68.41,1057406.0,64.3805,64.4181,64.3428,64.371,1057406.0
2023-10-25 11:30:00,68.41,68.46,68.39,68.42,264398.0,64.371,64.4181,64.3522,64.3805,264398.0
2023-10-25 12:00:00,68.42,68.44,68.4,68.41,321316.0,64.3805,64.3993,64.3616,64.371,321316.0
2023-10-25 12:30:00,68.41,68.41,68.34,68.37,436237.0,64.371,64.371,64.3052,64.3334,436237.0
2023-10-25 13:00:00,68.37,68.37,68.2,68.2,413002.0,64.3334,64.3334,64.1734,64.1734,413002.0
2023-10-25 13:30:00,68.2,68.25,68.2,68.24,228416.0,64.1734,64.2205,64.1734,64.2111,228416.0
2023-10-25 14:00:00,68.25,68.27,68.22,68.23,211981.0,64.2205,64.2393,64.1923,64.2017,211981.0
2023-10-25 14:30:00,68.23,68.26,68.2,68.22,321539.0,64.2017,64.2299,64.1734,64.1923,321539.0
2023-10-25 15:00:00,68.21,68.24,68.2,68.23,407011.0,64.1829,64.2111,64.1734,64.2017,407011.0
2023-10-25 15:30:00,68.23,68.28,68.22,68.26,971534.0,64.2017,64.2487,64.1923,64.2299,971534.0
2023-10-26 09:30:00,68.35,68.46,68.34,68.41,1450165.0,64.3146,64.4181,64.3052,64.371,1450165.0
2023-10-26 10:00:00,68.41,68.45,68.34,68.44,3618020.0,64.371,64.4087,64.3052,64.3993,3618020.0
2023-10-26 10:30:00,68.44,68.51,68.4,68.46,547177.0,64.3993,64.4651,64.3616,64.4181,547177.0
2023-10-26 11:00:00,68.47,68.49,68.41,68.45,538444.0,64.4275,64.4463,64.371,64.4087,538444.0
2023-10-26 11:30:00,68.45,68.51,68.45,68.5,369384.0,64.4087,64.4651,64.4087,64.4557,369384.0
2023-10-26 12:00:00,68.5,68.55,68.49,68.52,505213.0,64.4557,64.5028,64.4463,64.4746,505213.0
2023-10-26 12:30:00,68.52,68.54,68.48,68.5,439033.0,64.4746,64.4934,64.4369,64.4557,439033.0
2023-10-26 13:00:00,68.5,68.68,68.49,68.66,710780.0,64.4557,64.6251,64.4463,64.6063,710780.0
2023-10-26 13:30:00,68.66,68.71,68.66,68.68,644391.0,64.6063,64.6533,64.6063,64.6251,644391.0
2023-10-26 14:00:00,68.68,68.69,68.66,68.67,286527.0,64.6251,64.6345,64.6063,64.6157,286527.0
2023-10-26 14:30:00,68.67,68.72,68.66,68.71,770098.0,64.6157,64.6627,64.6063,64.6533,770098.0
2023-10-26 15:00:00,68.72,68.72,68.66,68.67,436616.0,64.6627,64.6627,64.6063,64.6157,436616.0
2023-10-26 15:30:00,68.67,68.73,68.66,68.72,779962.0,64.6157,64.6722,64.6063,64.6627,779962.0
2023-10-27 09:30:00,68.67,68.72,68.66,68.69,691769.0,64.6157,64.6627,64.6063,64.6345,691769.0
2023-10-27 10:00:00,68.68,68.72,68.62,68.66,305041.0,64.6251,64.6627,64.5686,64.6063,305041.0
2023-10-27 10:30:00,68.66,68.67,68.6,68.64,617153.0,64.6063,64.6157,64.5498,64.5875,617153.0
2023-10-27 11:00:00,68.64,68.68,68.6,68.62,331800.0,64.5875,64.6251,64.5498,64.5686,331800.0
2023-10-27 11:30:00,68.61,68.66,68.61,68.65,304475.0,64.5592,64.6063,64.5592,64.5969,304475.0
2023-10-27 12:00:00,68.65,68.65,68.56,68.58,276451.0,64.5969,64.5969,64.5122,64.531,276451.0
2023-10-27 12:30:00,68.58,68.58,68.53,68.55,403963.0,64.531,64.531,64.484,64.5028,403963.0
2023-10-27 13:00:00,68.55,68.59,68.52,68.59,254621.0,64.5028,64.5404,64.4746,64.5404,254621.0
2023-10-27 13:30:00,68.59,68.66,68.58,68.65,247764.0,64.5404,64.6063,64.531,64.5969,247764.0
2023-10-27 14:00:00,68.66,68.66,68.62,68.63,396685.0,64.6063,64.6063,64.5686,64.5781,396685.0
2023-10-27 14:30:00,68.63,68.65,68.6,68.64,336104.0,64.5781,64.5969,64.5498,64.5875,336104.0
2023-10-27 15:00:00,68.63,68.67,68.62,68.67,445805.0,64.5781,64.6157,64.5686,64.6157,445805.0
2023-10-27 15:30:00,68.67,68.72,68.66,68.71,378468.0,64.6157,64.6627,64.6063,64.6533,378468.0
2023-10-30 09:30:00,68.5,68.57,68.46,68.56,738314.0,64.4557,64.5216,64.4181,64.5122,738314.0
2023-10-30 10:00:00,68.56,68.59,68.43,68.45,892179.0,64.5122,64.5404,64.3899,64.4087,892179.0
2023-10-30 10:30:00,68.44,68.48,68.39,68.48,607325.0,64.3993,64.4369,64.3522,64.4369,607325.0
2023-10-30 11:00:00,68.48,68.55,68.47,68.53,314229.0,64.4369,64.5028,64.4275,64.484,314229.0
2023-10-30 11:30:00,68.52,68.54,68.48,68.5,395773.0,64.4746,64.4934,64.4369,64.4557,395773.0
2023-10-30 12:00:00,68.5,68.51,68.46,68.47,424757.0,64.4557,64.4651,64.4181,64.4275,424757.0
2023-10-30 12:30:00,68.48,68.5,68.46,68.49,286004.0,64.4369,64.4557,64.4181,64.4463,286004.0
2023-10-30 13:00:00,68.5,68.5,68.46,68.5,176662.0,64.4557,64.4557,64.4181,64.4557,176662.0
2023-10-30 13:30:00,68.5,68.53,68.48,68.51,197115.0,64.4557,64.484,64.4369,64.4651,197115.0
2023-10-30 14:00:00,68.52,68.54,68.48,68.53,254871.0,64.4746,64.4934,64.4369,64.484,254871.0
2023-10-30 14:30:00,68.53,68.56,68.53,68.56,207712.0,64.484,64.5122,64.484,64.5122,207712.0
2023-10-30 15:00:00,68.56,68.65,68.56,68.58,423439.0,64.5122,64.5969,64.5122,64.531,423439.0
2023-10-30 15:30:00,68.57,68.59,68.52,68.55,540568.0,64.5216,64.5404,64.4746,64.5028,540568.0
2023-10-31 09:30:00,68.64,68.69,68.58,68.66,311541.0,64.5875,64.6345,64.531,64.6063,311541.0
2023-10-31 10:00:00,68.66,68.71,68.61,68.68,521615.0,64.6063,64.6533,64.5592,64.6251,521615.0
2023-10-31 10:30:00,68.68,68.71,68.64,68.7,242962.0,64.6251,64.6533,64.5875,64.6439,242962.0
2023-10-31 11:00:00,68.7,68.75,68.69,68.72,567029.0,64.6439,64.691,64.6345,64.6627,567029.0
2023-10-31 11:30:00,68.73,68.73,68.63,68.66,943982.0,64.6722,64.6722,64.5781,64.6063,943982.0
2023-10-31 12:00:00,68.66,68.68,68.63,68.64,479003.0,64.6063,64.6251,64.5781,64.5875,479003.0
2023-10-31 12:30:00,68.63,68.67,68.62,68.66,185662.0,64.5781,64.6157,64.5686,64.6063,185662.0
2023-10-31 13:00:00,68.67,68.69,68.64,68.68,255295.0,64.6157,64.6345,64.5875,64.6251,255295.0
2023-10-31 13:30:00,68.68,68.7,68.67,68.68,412981.0,64.6251,64.6439,64.6157,64.6251,412981.0
2023-10-31 14:00:00,68.68,68.69,68.64,68.66,2025447.0,64.6251,64.6345,64.5875,64.6063,2025447.0
2023-10-31 14:30:00,68.66,68.68,68.64,68.65,780419.0,64.6063,64.6251,64.5875,64.5969,780419.0
2023-10-31 15:00:00,68.64,68.66,68.6,68.64,1223466.0,64.5875,64.6063,64.5498,64.5875,1223466.0
2023-10-31 15:30:00,68.63,68.67,68.51,68.52,1025074.0,64.5781,64.6157,64.4651,64.4746,1025074.0
2023-11-01 09:30:00,68.48,68.62,68.45,68.61,458529.0,64.6263,64.7584,64.598,64.749,458529.0
2023-11-01 10:00:00,68.61,68.84,68.61,68.84,1031484.0,64.749,64.966,64.749,64.966,1031484.0
2023-11-01 10:30:00,68.84,68.86,68.78,68.78,918867.0,64.966,64.9849,64.9094,64.9094,918867.0
2023-11-01 11:00:00,68.78,68.82,68.75,68.77,452623.0,64.9094,64.9472,64.8811,64.9,452623.0
2023-11-01 11:30:00,68.77,68.8,68.76,68.78,409519.0,64.9,64.9283,64.8905,64.9094,409519.0
2023-11-01 12:00:00,68.78,68.79,68.7,68.71,198232.0,64.9094,64.9189,64.8339,64.8434,198232.0
2023-11-01 12:30:00,68.7,68.72,68.66,68.67,716046.0,64.8339,64.8528,64.7962,64.8056,716046.0
2023-11-01 13:00:00,68.67,68.71,68.67,68.71,451162.0,64.8056,64.8434,64.8056,64.8434,451162.0
2023-11-01 13:30:00,68.71,68.75,68.69,68.7,339192.0,64.8434,64.8811,64.8245,64.8339,339192.0
2023-11-01 14:00:00,68.7,68.85,68.68,68.73,658536.0,64.8339,64.9755,64.8151,64.8622,658536.0
2023-11-01 14:30:00,68.73,68.81,68.64,68.81,750238.0,64.8622,64.9377,64.7773,64.9377,750238.0
2023-11-01 15:00:00,68.8,68.94,68.79,68.93,962146.0,64.9283,65.0604,64.9189,65.051,962146.0
2023-11-01 15:30:00,68.93,69.0,68.93,68.98,1384457.0,65.051,65.117,65.051,65.0982,1384457.0
2023-11-02 09:30:00,69.43,69.47,69.36,69.4,931265.0,65.5228,65.5606,65.4568,65.4945,931265.0
2023-11-02 10:00:00,69.4,69.45,69.31,69.38,629351.0,65.4945,65.5417,65.4096,65.4757,629351.0
2023-11-02 10:30:00,69.38,69.5,69.37,69.48,352993.0,65.4757,65.5889,65.4662,65.57,352993.0
2023-11-02 11:00:00,69.48,69.49,69.34,69.35,577557.0,65.57,65.5795,65.4379,65.4473,577557.0
2023-11-02 11:30:00,69.36,69.4,69.31,69.33,387298.0,65.4568,65.4945,65.4096,65.4285,387298.0
2023-11-02 12:00:00,69.32,69.34,69.25,69.28,448164.0,65.419,65.4379,65.353,65.3813,448164.0
2023-11-02 12:30:00,69.28,69.33,69.25,69.26,398225.0,65.3813,65.4285,65.353,65.3624,398225.0
2023-11-02 13:00:00,69.26,69.3,69.22,69.29,550493.0,65.3624,65.4002,65.3247,65.3907,550493.0
2023-11-02 13:30:00,69.3,69.37,69.29,69.36,276182.0,65.4002,65.4662,65.3907,65.4568,276182.0
2023-11-02 14:00:00,69.36,69.38,69.32,69.36,344606.0,65.4568,65.4757,65.419,65.4568,344606.0
2023-11-02 14:30:00,69.36,69.38,69.33,69.38,571791.0,65.4568,65.4757,65.4285,65.4757,571791.0
2023-11-02 15:00:00,69.38,69.4,69.36,69.36,837418.0,65.4757,65.4945,65.4568,65.4568,837418.0
2023-11-02 15:30:00,69.36,69.42,69.36,69.38,1828118.0,65.4568,65.5134,65.4568,65.4757,1828118.0
2023-11-03 09:30:00,70.03,70.17,70.02,70.03,1024198.0,66.0891,66.2212,66.0796,66.0891,1024198.0
2023-11-03 10:00:00,70.03,70.15,69.87,69.9,1037505.0,66.0891,66.2023,65.9381,65.9664,1037505.0
2023-11-03 10:30:00,69.91,69.98,69.86,69.97,408778.0,65.9758,66.0419,65.9286,66.0325,408778.0
2023-11-03 11:00:00,69.97,70.02,69.94,69.97,350199.0,66.0325,66.0796,66.0041,66.0325,350199.0
2023-11-03 11:30:00,69.97,70.01,69.88,69.92,654187.0,66.0325,66.0702,65.9475,65.9853,654187.0
2023-11-03 12:00:00,69.92,69.96,69.89,69.95,642946.0,65.9853,66.023,65.957,66.0136,642946.0
2023-11-03 12:30:00,69.95,69.98,69.92,69.96,242051.0,66.0136,66.0419,65.9853,66.023,242051.0
2023-11-03 13:00:00,69.96,70.04,69.91,69.91,470953.0,66.023,66.0985,65.9758,65.9758,470953.0
2023-11-03 13:30:00,69.92,69.93,69.87,69.89,290706.0,65.9853,65.9947,65.9381,65.957,290706.0
2023-11-03 14:00:00,69.9,69.92,69.88,69.91,386585.0,65.9664,65.9853,65.9475,65.9758,386585.0
2023-11-03 14:30:00,69.91,69.91,69.85,69.88,429839.0,65.9758,65.9758,65.9192,65.9475,429839.0
2023-11-03 15:00:00,69.88,69.91,69.82,69.82,853151.0,65.9475,65.9758,65.8909,65.8909,853151.0
2023-11-03 15:30:00,69.83,69.83,69.79,69.79,810894.0,65.9003,65.9003,65.8626,65.8626,810894.0
2023-11-06 09:30:00,69.63,69.67,69.53,69.53,1302381.0,65.7116,65.7493,65.6172,65.6172,1302381.0
2023-11-06 10:00:00,69.53,69.56,69.51,69.53,538033.0,65.6172,65.6455,65.5983,65.6172,538033.0
2023-11-06 10:30:00,69.52,69.59,69.52,69.55,415784.0,65.6078,65.6738,65.6078,65.6361,415784.0
2023-11-06 11:00:00,69.55,69.6,69.5,69.51,228013.0,65.6361,65.6833,65.5889,65.5983,228013.0
2023-11-06 11:30:00,69.5,69.58,69.5,69.56,481390.0,65.5889,65.6644,65.5889,65.6455,481390.0
2023-11-06 12:00:00,69.56,69.57,69.52,69.53,1190688.0,65.6455,65.655,65.6078,65.6172,1190688.0
2023-11-06 12:30:00,69.53,69.57,69.52,69.55,234502.0,65.6172,65.655,65.6078,65.6361,234502.0
2023-11-06 13:00:00,69.54,69.55,69.52,69.53,458482.0,65.6267,65.6361,65.6078,65.6172,458482.0
2023-11-06 13:30:00,69.53,69.55,69.51,69.52,259212.0,65.6172,65.6361,65.5983,65.6078,259212.0
2023-11-06 14:00:00,69.53,69.54,69.47,69.49,537165.0,65.6172,65.6267,65.5606,65.5795,537165.0
2023-11-06 14:30:00,69.48,69.5,69.44,69.45,432509.0,65.57,65.5889,65.5323,65.5417,432509.0
2023-11-06 15:00:00,69.45,69.49,69.44,69.46,631126.0,65.5417,65.5795,65.5323,65.5512,631126.0
2023-11-06 15:30:00,69.46,69.52,69.46,69.51,735938.0,65.5512,65.6078,65.5512,65.5983,735938.0
2023-11-07 09:30:00,69.68,69.74,69.65,69.69,1794475.0,65.7588,65.8154,65.7305,65.7682,1794475.0
2023-11-07 10:00:00,69.69,69.75,69.68,69.73,819480.0,65.7682,65.8248,65.7588,65.806,819480.0
2023-11-07 10:30:00,69.74,69.82,69.74,69.78,293846.0,65.8154,65.8909,65.8154,65.8531,293846.0
2023-11-07 11:00:00,69.78,69.82,69.77,69.8,281124.0,65.8531,65.8909,65.8437,65.872,281124.0
2023-11-07 11:30:00,69.8,69.84,69.78,69.82,271789.0,65.872,65.9098,65.8531,65.8909,271789.0
2023-11-07 12:00:00,69.83,69.84,69.78,69.78,596350.0,65.9003,65.9098,65.8531,65.8531,596350.0
2023-11-07 12:30:00,69.78,69.8,69.76,69.8,325329.0,65.8531,65.872,65.8343,65.872,325329.0
2023-11-07 13:00:00,69.8,69.9,69.78,69.87,268813.0,65.872,65.9664,65.8531,65.9381,268813.0
2023-11-07 13:30:00,69.87,69.99,69.85,69.98,429411.0,65.9381,66.0513,65.9192,66.0419,429411.0
2023-11-07 14:00:00,69.98,69.99,69.94,69.95,527268.0,66.0419,66.0513,66.0041,66.0136,527268.0
2023-11-07 14:30:00,69.96,69.96,69.86,69.86,489745.0,66.023,66.023,65.9286,65.9286,489745.0
2023-11-07 15:00:00,69.86,69.87,69.83,69.86,486405.0,65.9286,65.9381,65.9003,65.9286,486405.0
2023-11-07 15:30:00,69.86,69.88,69.84,69.86,728528.0,65.9286,65.9475,65.9098,65.9286,728528.0
2023-11-08 09:30:00,69.88,69.98,69.87,69.98,260391.0,65.9475,66.0419,65.9381,66.0419,260391.0
2023-11-08 10:00:00,69.97,69.97,69.89,69.92,497993.0,66.0325,66.0325,65.957,65.9853,497993.0
2023-11-08 10:30:00,69.92,70.01,69.91,70.0,273613.0,65.9853,66.0702,65.9758,66.0608,273613.0
2023-11-08 11:00:00,70.0,70.07,69.99,70.03,177648.0,66.0608,66.1268,66.0513,66.0891,177648.0
2023-11-08 11:30:00,70.03,70.06,70.0,70.04,181237.0,66.0891,66.1174,66.0608,66.0985,181237.0
2023-11-08 12:00:00,70.03,70.05,70.0,70.02,288559.0,66.0891,66.108,66.0608,66.0796,288559.0
2023-11-08 12:30:00,70.02,70.04,69.99,70.04,494939.0,66.0796,66.0985,66.0513,66.0985,494939.0
2023-11-08 13:00:00,70.04,70.13,69.97,70.11,640187.0,66.0985,66.1835,66.0325,66.1646,640187.0
2023-11-08 13:30:00,70.12,70.15,70.11,70.13,255376.0,66.174,66.2023,66.1646,66.1835,255376.0
2023-11-08 14:00:00,70.13,70.14,70.09,70.1,311400.0,66.1835,66.1929,66.1457,66.1551,311400.0
2023-11-08 14:30:00,70.11,70.11,70.05,70.08,580066.0,66.1646,66.1646,66.108,66.1363,580066.0
2023-11-08 15:00:00,70.08,70.11,70.07,70.09,1253942.0,66.1363,66.1646,66.1268,66.1457,1253942.0
2023-11-08 15:30:00,70.09,70.1,70.06,70.08,888624.0,66.1457,66.1551,66.1174,66.1363,888624.0
2023-11-09 09:30:00,70.0,70.04,69.94,69.98,364544.0,66.0608,66.0985,66.0041,66.0419,364544.0
2023-11-09 10:00:00,69.98,69.99,69.87,69.88,1112482.0,66.0419,66.0513,65.9381,65.9475,1112482.0
2023-11-09 10:30:00,69.88,69.93,69.86,69.93,398656.0,65.9475,65.9947,65.9286,65.9947,398656.0
2023-11-09 11:00:00,69.92,69.96,69.89,69.9,527220.0,65.9853,66.023,65.957,65.9664,527220.0
2023-11-09 11:30:00,69.89,69.95,69.88,69.93,150362.0,65.957,66.0136,65.9475,65.9947,150362.0
2023-11-09 12:00:00,69.94,69.95,69.88,69.88,361635.0,66.0041,66.0136,65.9475,65.9475,361635.0
2023-11-09 12:30:00,69.88,69.89,69.82,69.84,201349.0,65.9475,65.957,65.8909,65.9098,201349.0
2023-11-09 13:00:00,69.85,69.88,69.52,69.7,732159.0,65.9192,65.9475,65.6078,65.7777,732159.0
2023-11-09 13:30:00,69.7,69.76,69.66,69.73,285344.0,65.7777,65.8343,65.7399,65.806,285344.0
2023-11-09 14:00:00,69.73,69.74,69.56,69.62,570919.0,65.806,65.8154,65.6455,65.7022,570919.0
2023-11-09 14:30:00,69.62,69.63,69.53,69.59,473840.0,65.7022,65.7116,65.6172,65.6738,473840.0
2023-11-09 15:00:00,69.6,69.63,69.56,69.58,634009.0,65.6833,65.7116,65.6455,65.6644,634009.0
2023-11-09 15:30:00,69.57,69.59,69.53,69.55,868950.0,65.655,65.6738,65.6172,65.6361,868950.0
2023-11-10 09:30:00,69.86,69.87,69.78,69.8,385884.0,65.9286,65.9381,65.8531,65.872,385884.0
2023-11-10 10:00:00,69.8,69.81,69.66,69.76,529917.0,65.872,65.8815,65.7399,65.8343,529917.0
2023-11-10 10:30:00,69.76,69.8,69.73,69.8,264985.0,65.8343,65.872,65.806,65.872,264985.0
2023-11-10 11:00:00,69.8,69.84,69.76,69.77,186658.0,65.872,65.9098,65.8343,65.8437,186658.0
2023-11-10 11:30:00,69.77,69.77,69.69,69.71,296230.0,65.8437,65.8437,65.7682,65.7871,296230.0
2023-11-10 12:00:00,69.71,69.73,69.68,69.7,389888.0,65.7871,65.806,65.7588,65.7777,389888.0
2023-11-10 12:30:00,69.7,69.74,69.67,69.68,259076.0,65.7777,65.8154,65.7493,65.7588,259076.0
2023-11-10 13:00:00,69.69,69.69,69.62,69.64,188312.0,65.7682,65.7682,65.7022,65.721,188312.0
2023-11-10 13:30:00,69.65,69.68,69.63,69.68,165617.0,65.7305,65.7588,65.7116,65.7588,165617.0
2023-11-10 14:00:00,69.67,69.71,69.67,69.7,190129.0,65.7493,65.7871,65.7493,65.7777,190129.0
2023-11-10 14:30:00,69.7,69.71,69.64,69.65,472504.0,65.7777,65.7871,65.721,65.7305,472504.0
2023-11-10 15:00:00,69.66,69.69,69.63,69.67,386953.0,65.7399,65.7682,65.7116,65.7493,386953.0
2023-11-10 15:30:00,69.67,69.7,69.67,69.67,453056.0,65.7493,65.7777,65.7493,65.7493,453056.0
2023-11-13 09:30:00,69.42,69.44,69.36,69.39,716994.0,65.5134,65.5323,65.4568,65.4851,716994.0
2023-11-13 10:00:00,69.39,69.49,69.36,69.48,571048.0,65.4851,65.5795,65.4568,65.57,571048.0
2023-11-13 10:30:00,69.48,69.51,69.43,69.48,322333.0,65.57,65.5983,65.5228,65.57,322333.0
2023-11-13 11:00:00,69.48,69.57,69.46,69.56,520739.0,65.57,65.655,65.5512,65.6455,520739.0
2023-11-13 11:30:00,69.56,69.61,69.54,69.59,435744.0,65.6455,65.6927,65.6267,65.6738,435744.0
2023-11-13 12:00:00,69.59,69.6,69.56,69.58,395255.0,65.6738,65.6833,65.6455,65.6644,395255.0
2023-11-13 12:30:00,69.59,69.6,69.57,69.58,194241.0,65.6738,65.6833,65.655,65.6644,194241.0
2023-11-13 13:00:00,69.57,69.61,69.55,69.59,236923.0,65.655,65.6927,65.6361,65.6738,236923.0
2023-11-13 13:30:00,69.59,69.66,69.59,69.64,289863.0,65.6738,65.7399,65.6738,65.721,289863.0
2023-11-13 14:00:00,69.64,69.66,69.62,69.65,581151.0,65.721,65.7399,65.7022,65.7305,581151.0
2023-11-13 14:30:00,69.65,69.66,69.63,69.65,328882.0,65.7305,65.7399,65.7116,65.7305,328882.0
2023-11-13 15:00:00,69.64,69.65,69.61,69.63,413050.0,65.721,65.7305,65.6927,65.7116,413050.0
2023-11-13 15:30:00,69.63,69.68,69.62,69.67,717983.0,65.7116,65.7588,65.7022,65.7493,717983.0
2023-11-14 09:30:00,70.49,70.57,70.42,70.44,446543.0,66.5232,66.5987,66.4571,66.476,446543.0
2023-11-14 10:00:00,70.43,70.49,70.41,70.45,654701.0,66.4666,66.5232,66.4477,66.4854,654701.0
2023-11-14 10:30:00,70.45,70.47,70.41,70.44,384697.0,66.4854,66.5043,66.4477,66.476,384697.0
2023-11-14 11:00:00,70.44,70.51,70.44,70.51,730697.0,66.476,66.5421,66.476,66.5421,730697.0
2023-11-14 11:30:00,70.5,70.53,70.48,70.48,289926.0,66.5326,66.5609,66.5138,66.5138,289926.0
2023-11-14 12:00:00,70.48,70.49,70.42,70.42,598254.0,66.5138,66.5232,66.4571,66.4571,598254.0
2023-11-14 12:30:00,70.42,70.45,70.39,70.42,617081.0,66.4571,66.4854,66.4288,66.4571,617081.0
2023-11-14 13:00:00,70.41,70.46,70.4,70.42,281648.0,66.4477,66.4949,66.4383,66.4571,281648.0
2023-11-14 13:30:00,70.42,70.48,70.42,70.47,845587.0,66.4571,66.5138,66.4571,66.5043,845587.0
2023-11-14 14:00:00,70.47,70.47,70.43,70.45,488964.0,66.5043,66.5043,66.4666,66.4854,488964.0
2023-11-14 14:30:00,70.45,70.54,70.45,70.53,673023.0,66.4854,66.5704,66.4854,66.5609,673023.0
2023-11-14 15:00:00,70.53,70.56,70.52,70.55,751686.0,66.5609,66.5893,66.5515,66.5798,751686.0
2023-11-14 15:30:00,70.55,70.56,70.5,70.51,861416.0,66.5798,66.5893,66.5326,66.5421,861416.0
2023-11-15 09:30:00,70.22,70.24,70.11,70.14,614070.0,66.2684,66.2873,66.1646,66.1929,614070.0
2023-11-15 10:00:00,70.14,70.16,70.08,70.14,305004.0,66.1929,66.2118,66.1363,66.1929,305004.0
2023-11-15 10:30:00,70.14,70.18,70.11,70.15,458911.0,66.1929,66.2306,66.1646,66.2023,458911.0
2023-11-15 11:00:00,70.15,70.19,70.14,70.16,458677.0,66.2023,66.2401,66.1929,66.2118,458677.0
2023-11-15 11:30:00,70.17,70.17,70.05,70.08,512893.0,66.2212,66.2212,66.108,66.1363,512893.0
2023-11-15 12:00:00,70.08,70.11,70.03,70.1,561359.0,66.1363,66.1646,66.0891,66.1551,561359.0
2023-11-15 12:30:00,70.1,70.14,70.09,70.12,307338.0,66.1551,66.1929,66.1457,66.174,307338.0
2023-11-15 13:00:00,70.12,70.13,70.07,70.08,306376.0,66.174,66.1835,66.1268,66.1363,306376.0
2023-11-15 13:30:00,70.08,70.09,70.06,70.08,439403.0,66.1363,66.1457,66.1174,66.1363,439403.0
2023-11-15 14:00:00,70.08,70.11,70.06,70.1,874305.0,66.1363,66.1646,66.1174,66.1551,874305.0
2023-11-15 14:30:00,70.09,70.16,70.09,70.15,479581.0,66.1457,66.2118,66.1457,66.2023,479581.0
2023-11-15 15:00:00,70.15,70.19,70.15,70.17,512684.0,66.2023,66.2401,66.2023,66.2212,512684.0
2023-11-15 15:30:00,70.17,70.18,70.1,70.12,646998.0,66.2212,66.2306,66.1551,66.174,646998.0
2023-11-16 09:30:00,70.41,70.53,70.41,70.52,460586.0,66.4477,66.5609,66.4477,66.5515,460586.0
2023-11-16 10:00:00,70.53,70.6,70.51,70.59,627555.0,66.5609,66.627,66.5421,66.6176,627555.0
2023-11-16 10:30:00,70.59,70.61,70.52,70.54,633854.0,66.6176,66.6364,66.5515,66.5704,633854.0
2023-11-16 11:00:00,70.55,70.56,70.43,70.45,453584.0,66.5798,66.5893,66.4666,66.4854,453584.0
2023-11-16 11:30:00,70.45,70.47,70.42,70.43,228448.0,66.4854,66.5043,66.4571,66.4666,228448.0
2023-11-16 12:00:00,70.42,70.53,70.42,70.53,747039.0,66.4571,66.5609,66.4571,66.5609,747039.0
2023-11-16 12:30:00,70.53,70.57,70.52,70.57,241154.0,66.5609,66.5987,66.5515,66.5987,241154.0
2023-11-16 13:00:00,70.56,70.59,70.56,70.58,169993.0,66.5893,66.6176,66.5893,66.6081,169993.0
2023-11-16 13:30:00,70.58,70.59,70.53,70.56,240618.0,66.6081,66.6176,66.5609,66.5893,240618.0
2023-11-16 14:00:00,70.56,70.57,70.54,70.55,286985.0,66.5893,66.5987,66.5704,66.5798,286985.0
2023-11-16 14:30:00,70.55,70.57,70.54,70.56,331797.0,66.5798,66.5987,66.5704,66.5893,331797.0
2023-11-16 15:00:00,70.56,70.58,70.54,70.54,412031.0,66.5893,66.6081,66.5704,66.5704,412031.0
2023-11-16 15:30:00,70.55,70.55,70.51,70.54,565717.0,66.5798,66.5798,66.5421,66.5704,565717.0
2023-11-17 09:30:00,70.61,70.66,70.5,70.52,392028.0,66.6364,66.6836,66.5326,66.5515,392028.0
2023-11-17 10:00:00,70.52,70.55,70.48,70.52,488327.0,66.5515,66.5798,66.5138,66.5515,488327.0
2023-11-17 10:30:00,70.52,70.57,70.51,70.56,283962.0,66.5515,66.5987,66.5421,66.5893,283962.0
2023-11-17 11:00:00,70.56,70.56,70.51,70.54,319082.0,66.5893,66.5893,66.5421,66.5704,319082.0
2023-11-17 11:30:00,70.54,70.56,70.5,70.56,246007.0,66.5704,66.5893,66.5326,66.5893,246007.0
2023-11-17 12:00:00,70.56,70.63,70.55,70.58,459236.0,66.5893,66.6553,66.5798,66.6081,459236.0
2023-11-17 12:30:00,70.59,70.63,70.58,70.62,348296.0,66.6176,66.6553,66.6081,66.6459,348296.0
2023-11-17 13:00:00,70.62,70.68,70.61,70.67,243529.0,66.6459,66.7025,66.6364,66.6931,243529.0
2023-11-17 13:30:00,70.67,70.69,70.65,70.66,626545.0,66.6931,66.7119,66.6742,66.6836,626545.0
2023-11-17 14:00:00,70.65,70.7,70.65,70.68,281281.0,66.6742,66.7214,66.6742,66.7025,281281.0
2023-11-17 14:30:00,70.68,70.69,70.62,70.64,343004.0,66.7025,66.7119,66.6459,66.6648,343004.0
2023-11-17 15:00:00,70.64,70.65,70.62,70.64,363520.0,66.6648,66.6742,66.6459,66.6648,363520.0
2023-11-17 15:30:00,70.64,70.65,70.61,70.64,812731.0,66.6648,66.6742,66.6364,66.6648,812731.0
2023-11-20 09:30:00,70.58,70.61,70.51,70.6,459053.0,66.6081,66.6364,66.5421,66.627,459053.0
2023-11-20 10:00:00,70.6,70.6,70.54,70.55,590275.0,66.627,66.627,66.5704,66.5798,590275.0
2023-11-20 10:30:00,70.55,70.58,70.53,70.57,396324.0,66.5798,66.6081,66.5609,66.5987,396324.0
2023-11-20 11:00:00,70.57,70.57,70.53,70.53,223959.0,66.5987,66.5987,66.5609,66.5609,223959.0
2023-11-20 11:30:00,70.54,70.59,70.52,70.58,270438.0,66.5704,66.6176,66.5515,66.6081,270438.0
2023-11-20 12:00:00,70.58,70.62,70.57,70.59,411786.0,66.6081,66.6459,66.5987,66.6176,411786.0
2023-11-20 12:30:00,70.59,70.6,70.55,70.58,451104.0,66.6176,66.627,66.5798,66.6081,451104.0
2023-11-20 13:00:00,70.57,70.77,70.53,70.74,784994.0,66.5987,66.7874,66.5609,66.7591,784994.0
2023-11-20 13:30:00,70.74,70.75,70.71,70.73,318683.0,66.7591,66.7686,66.7308,66.7497,318683.0
2023-11-20 14:00:00,70.72,70.74,70.7,70.72,589699.0,66.7403,66.7591,66.7214,66.7403,589699.0
2023-11-20 14:30:00,70.72,70.74,70.71,70.73,335901.0,66.7403,66.7591,66.7308,66.7497,335901.0
2023-11-20 15:00:00,70.74,70.77,70.73,70.74,943313.0,66.7591,66.7874,66.7497,66.7591,943313.0
2023-11-20 15:30:00,70.75,70.76,70.73,70.74,811364.0,66.7686,66.778,66.7497,66.7591,811364.0
2023-11-21 09:30:00,70.81,70.82,70.77,70.78,582950.0,66.8252,66.8346,66.7874,66.7969,582950.0
2023-11-21 10:00:00,70.79,70.88,70.79,70.87,247643.0,66.8063,66.8912,66.8063,66.8818,247643.0
2023-11-21 10:30:00,70.87,70.88,70.78,70.8,305152.0,66.8818,66.8912,66.7969,66.8157,305152.0
2023-11-21 11:00:00,70.79,70.88,70.79,70.84,318077.0,66.8063,66.8912,66.8063,66.8535,318077.0
2023-11-21 11:30:00,70.83,70.85,70.82,70.83,355116.0,66.8441,66.8629,66.8346,66.8441,355116.0
2023-11-21 12:00:00,70.82,70.83,70.77,70.8,454639.0,66.8346,66.8441,66.7874,66.8157,454639.0
2023-11-21 12:30:00,70.81,70.82,70.76,70.81,295124.0,66.8252,66.8346,66.778,66.8252,295124.0
2023-11-21 13:00:00,70.8,70.8,70.68,70.69,493198.0,66.8157,66.8157,66.7025,66.7119,493198.0
2023-11-21 13:30:00,70.69,70.72,70.68,70.71,250046.0,66.7119,66.7403,66.7025,66.7308,250046.0
2023-11-21 14:00:00,70.71,70.77,70.67,70.76,509666.0,66.7308,66.7874,66.6931,66.778,509666.0
2023-11-21 14:30:00,70.76,70.8,70.73,70.79,308919.0,66.778,66.8157,66.7497,66.8063,308919.0
2023-11-21 15:00:00,70.8,70.83,70.79,70.8,299455.0,66.8157,66.8441,66.8063,66.8157,299455.0
2023-11-21 15:30:00,70.81,70.84,70.8,70.84,1083346.0,66.8252,66.8535,66.8157,66.8535,1083346.0
2023-11-22 09:30:00,70.98,71.03,70.96,70.97,484225.0,66.9856,67.0328,66.9667,66.9762,484225.0
2023-11-22 10:00:00,70.96,70.96,70.79,70.79,637918.0,66.9667,66.9667,66.8063,66.8063,637918.0
2023-11-22 10:30:00,70.81,70.84,70.74,70.77,374683.0,66.8252,66.8535,66.7591,66.7874,374683.0
2023-11-22 11:00:00,70.76,70.83,70.76,70.82,655244.0,66.778,66.8441,66.778,66.8346,655244.0
2023-11-22 11:30:00,70.82,70.87,70.81,70.84,258799.0,66.8346,66.8818,66.8252,66.8535,258799.0
2023-11-22 12:00:00,70.84,70.84,70.8,70.82,200130.0,66.8535,66.8535,66.8157,66.8346,200130.0
2023-11-22 12:30:00,70.81,70.82,70.78,70.8,714763.0,66.8252,66.8346,66.7969,66.8157,714763.0
2023-11-22 13:00:00,70.8,70.85,70.79,70.84,130908.0,66.8157,66.8629,66.8063,66.8535,130908.0
2023-11-22 13:30:00,70.84,70.85,70.81,70.83,249234.0,66.8535,66.8629,66.8252,66.8441,249234.0
2023-11-22 14:00:00,70.84,70.87,70.83,70.87,162063.0,66.8535,66.8818,66.8441,66.8818,162063.0
2023-11-22 14:30:00,70.86,70.88,70.84,70.88,221424.0,66.8724,66.8912,66.8535,66.8912,221424.0
2023-11-22 15:00:00,70.88,70.88,70.86,70.87,270671.0,66.8912,66.8912,66.8724,66.8818,270671.0
2023-11-22 15:30:00,70.87,70.9,70.86,70.89,320583.0,66.8818,66.9101,66.8724,66.9007,320583.0
2023-11-24 09:30:00,70.65,70.7,70.6,70.63,598865.0,66.6742,66.7214,66.627,66.6553,598865.0
2023-11-24 10:00:00,70.63,70.65,70.59,70.61,681137.0,66.6553,66.6742,66.6176,66.6364,681137.0
2023-11-24 10:30:00,70.61,70.63,70.58,70.61,290978.0,66.6364,66.6553,66.6081,66.6364,290978.0
2023-11-24 11:00:00,70.62,70.63,70.58,70.59,406854.0,66.6459,66.6553,66.6081,66.6176,406854.0
2023-11-24 11:30:00,70.59,70.6,70.58,70.59,115854.0,66.6176,66.627,66.6081,66.6176,115854.0
2023-11-24 12:00:00,70.59,70.6,70.58,70.59,278495.0,66.6176,66.627,66.6081,66.6176,278495.0
2023-11-24 12:30:00,70.58,70.59,70.55,70.55,907082.0,66.6081,66.6176,66.5798,66.5798,907082.0
2023-11-27 09:30:00,70.75,70.75,70.7,70.72,344989.0,66.7686,66.7686,66.7214,66.7403,344989.0
2023-11-27 10:00:00,70.73,70.82,70.73,70.81,741071.0,66.7497,66.8346,66.7497,66.8252,741071.0
2023-11-27 10:30:00,70.81,70.83,70.76,70.79,471371.0,66.8252,66.8441,66.778,66.8063,471371.0
2023-11-27 11:00:00,70.78,70.8,70.75,70.77,403054.0,66.7969,66.8157,66.7686,66.7874,403054.0
2023-11-27 11:30:00,70.78,70.83,70.74,70.81,364643.0,66.7969,66.8441,66.7591,66.8252,364643.0
2023-11-27 12:00:00,70.81,70.83,70.79,70.81,221752.0,66.8252,66.8441,66.8063,66.8252,221752.0
2023-11-27 12:30:00,70.8,70.85,70.79,70.83,270603.0,66.8157,66.8629,66.8063,66.8441,270603.0
2023-11-27 13:00:00,70.83,70.92,70.82,70.89,377287.0,66.8441,66.929,66.8346,66.9007,377287.0
2023-11-27 13:30:00,70.88,70.9,70.87,70.9,216221.0,66.8912,66.9101,66.8818,66.9101,216221.0
2023-11-27 14:00:00,70.9,70.93,70.88,70.92,238561.0,66.9101,66.9384,66.8912,66.929,238561.0
2023-11-27 14:30:00,70.92,70.96,70.91,70.96,462937.0,66.929,66.9667,66.9196,66.9667,462937.0
2023-11-27 15:00:00,70.96,70.97,70.94,70.97,442883.0,66.9667,66.9762,66.9479,66.9762,442883.0
2023-11-27 15:30:00,70.96,70.99,70.95,70.99,349287.0,66.9667,66.9951,66.9573,66.9951,349287.0
2023-11-28 09:30:00,70.95,71.02,70.9,70.97,402853.0,66.9573,67.0234,66.9101,66.9762,402853.0
2023-11-28 10:00:00,70.97,71.01,70.94,71.0,811120.0,66.9762,67.0139,66.9479,67.0045,811120.0
2023-11-28 10:30:00,71.0,71.13,70.98,71.13,430478.0,67.0045,67.1272,66.9856,67.1272,430478.0
2023-11-28 11:00:00,71.13,71.18,71.11,71.17,305836.0,67.1272,67.1744,67.1083,67.1649,305836.0
2023-11-28 11:30:00,71.17,71.23,71.16,71.23,205462.0,67.1649,67.2216,67.1555,67.2216,205462.0
2023-11-28 12:00:00,71.23,71.25,71.21,71.24,423446.0,67.2216,67.2404,67.2027,67.231,423446.0
2023-11-28 12:30:00,71.25,71.25,71.16,71.17,681610.0,67.2404,67.2404,67.1555,67.1649,681610.0
2023-11-28 13:00:00,71.17,71.2,71.1,71.17,342989.0,67.1649,67.1932,67.0989,67.1649,342989.0
2023-11-28 13:30:00,71.17,71.18,71.13,71.16,212249.0,67.1649,67.1744,67.1272,67.1555,212249.0
2023-11-28 14:00:00,71.15,71.21,71.15,71.21,351364.0,67.1461,67.2027,67.1461,67.2027,351364.0
2023-11-28 14:30:00,71.2,71.26,71.18,71.25,396167.0,67.1932,67.2499,67.1744,67.2404,396167.0
2023-11-28 15:00:00,71.26,71.26,71.2,71.25,813025.0,67.2499,67.2499,67.1932,67.2404,813025.0
2023-11-28 15:30:00,71.25,71.31,71.24,71.28,1070625.0,67.2404,67.297,67.231,67.2687,1070625.0
2023-11-29 09:30:00,71.55,71.67,71.52,71.66,437527.0,67.5235,67.6368,67.4952,67.6274,437527.0
2023-11-29 10:00:00,71.67,71.7,71.52,71.54,1287308.0,67.6368,67.6651,67.4952,67.5141,1287308.0
2023-11-29 10:30:00,71.55,71.62,71.49,71.59,419364.0,67.5235,67.5896,67.4669,67.5613,419364.0
2023-11-29 11:00:00,71.59,71.63,71.55,71.55,341670.0,67.5613,67.599,67.5235,67.5235,341670.0
2023-11-29 11:30:00,71.56,71.57,71.47,71.48,346244.0,67.533,67.5424,67.448,67.4575,346244.0
2023-11-29 12:00:00,71.48,71.55,71.46,71.53,466095.0,67.4575,67.5235,67.4386,67.5047,466095.0
2023-11-29 12:30:00,71.53,71.62,71.52,71.61,343515.0,67.5047,67.5896,67.4952,67.5802,343515.0
2023-11-29 13:00:00,71.62,71.65,71.59,71.62,357183.0,67.5896,67.6179,67.5613,67.5896,357183.0
2023-11-29 13:30:00,71.62,71.65,71.61,71.63,369167.0,67.5896,67.6179,67.5802,67.599,369167.0
2023-11-29 14:00:00,71.63,71.68,71.61,71.62,515972.0,67.599,67.6462,67.5802,67.5896,515972.0
2023-11-29 14:30:00,71.62,71.65,71.58,71.64,451897.0,67.5896,67.6179,67.5519,67.6085,451897.0
2023-11-29 15:00:00,71.65,71.66,71.63,71.66,700005.0,67.6179,67.6274,67.599,67.6274,700005.0
2023-11-29 15:30:00,71.66,71.67,71.64,71.65,461215.0,67.6274,67.6368,67.6085,67.6179,461215.0
2023-11-30 09:30:00,71.51,71.52,71.34,71.42,1053754.0,67.4858,67.4952,67.3254,67.4009,1053754.0
2023-11-30 10:00:00,71.42,71.46,71.39,71.43,2111082.0,67.4009,67.4386,67.3725,67.4103,2111082.0
2023-11-30 10:30:00,71.43,71.49,71.41,71.49,508817.0,67.4103,67.4669,67.3914,67.4669,508817.0
2023-11-30 11:00:00,71.48,71.5,71.46,71.49,375234.0,67.4575,67.4764,67.4386,67.4669,375234.0
2023-11-30 11:30:00,71.48,71.5,71.45,71.49,342272.0,67.4575,67.4764,67.4292,67.4669,342272.0
2023-11-30 12:00:00,71.5,71.51,71.45,71.46,361585.0,67.4764,67.4858,67.4292,67.4386,361585.0
2023-11-30 12:30:00,71.47,71.48,71.4,71.41,383271.0,67.448,67.4575,67.382,67.3914,383271.0
2023-11-30 13:00:00,71.41,71.45,71.4,71.44,295340.0,67.3914,67.4292,67.382,67.4197,295340.0
2023-11-30 13:30:00,71.44,71.45,71.4,71.42,448991.0,67.4197,67.4292,67.382,67.4009,448991.0
2023-11-30 14:00:00,71.42,71.44,71.41,71.42,481665.0,67.4009,67.4197,67.3914,67.4009,481665.0
2023-11-30 14:30:00,71.42,71.45,71.4,71.4,640702.0,67.4009,67.4292,67.382,67.382,640702.0
2023-11-30 15:00:00,71.4,71.41,71.3,71.31,903806.0,67.382,67.3914,67.2876,67.297,903806.0
2023-11-30 15:30:00,71.3,71.42,71.3,71.42,958545.0,67.2876,67.4009,67.2876,67.4009,958545.0
2023-12-01 09:30:00,71.22,71.28,71.2,71.24,1099316.0,67.4002,67.457,67.3813,67.4191,1099316.0
2023-12-01 10:00:00,71.25,71.49,71.25,71.42,788432.0,67.4286,67.6557,67.4286,67.5895,788432.0
2023-12-01 10:30:00,71.42,71.43,71.31,71.4,619153.0,67.5895,67.5989,67.4854,67.5706,619153.0
2023-12-01 11:00:00,71.39,71.58,71.28,71.58,853425.0,67.5611,67.7409,67.457,67.7409,853425.0
2023-12-01 11:30:00,71.58,71.68,71.56,71.65,624004.0,67.7409,67.8355,67.722,67.8071,624004.0
2023-12-01 12:00:00,71.65,71.65,71.58,71.59,448788.0,67.8071,67.8071,67.7409,67.7504,448788.0
2023-12-01 12:30:00,71.6,71.71,71.59,71.71,478763.0,67.7598,67.8639,67.7504,67.8639,478763.0
2023-12-01 13:00:00,71.71,71.79,71.7,71.78,248760.0,67.8639,67.9396,67.8545,67.9302,248760.0
2023-12-01 13:30:00,71.78,71.81,71.74,71.79,285682.0,67.9302,67.9586,67.8923,67.9396,285682.0
2023-12-01 14:00:00,71.78,71.81,71.76,71.78,263652.0,67.9302,67.9586,67.9112,67.9302,263652.0
2023-12-01 14:30:00,71.79,71.79,71.7,71.77,440831.0,67.9396,67.9396,67.8545,67.9207,440831.0
2023-12-01 15:00:00,71.77,71.82,71.74,71.81,478201.0,67.9207,67.968,67.8923,67.9586,478201.0
2023-12-01 15:30:00,71.81,71.84,71.76,71.81,624408.0,67.9586,67.987,67.9112,67.9586,624408.0
2023-12-04 09:30:00,71.57,71.63,71.51,71.61,655296.0,67.7314,67.7882,67.6747,67.7693,655296.0
2023-12-04 10:00:00,71.62,71.67,71.54,71.56,892276.0,67.7788,67.8261,67.703,67.722,892276.0
2023-12-04 10:30:00,71.55,71.56,71.45,71.47,673983.0,67.7125,67.722,67.6179,67.6368,673983.0
2023-12-04 11:00:00,71.47,71.5,71.46,71.47,294473.0,67.6368,67.6652,67.6273,67.6368,294473.0
2023-12-04 11:30:00,71.47,71.5,71.45,71.48,387666.0,67.6368,67.6652,67.6179,67.6463,387666.0
2023-12-04 12:00:00,71.48,71.5,71.43,71.44,332496.0,67.6463,67.6652,67.5989,67.6084,332496.0
2023-12-04 12:30:00,71.44,71.48,71.41,71.47,806690.0,67.6084,67.6463,67.58,67.6368,806690.0
2023-12-04 13:00:00,71.47,71.48,71.43,71.43,454712.0,67.6368,67.6463,67.5989,67.5989,454712.0
2023-12-04 13:30:00,71.43,71.46,71.42,71.45,338795.0,67.5989,67.6273,67.5895,67.6179,338795.0
2023-12-04 14:00:00,71.45,71.47,71.44,71.45,295191.0,67.6179,67.6368,67.6084,67.6179,295191.0
2023-12-04 14:30:00,71.45,71.49,71.44,71.48,498938.0,67.6179,67.6557,67.6084,67.6463,498938.0
2023-12-04 15:00:00,71.47,71.5,71.46,71.48,1180109.0,67.6368,67.6652,67.6273,67.6463,1180109.0
2023-12-04 15:30:00,71.48,71.54,71.47,71.53,4007735.0,67.6463,67.703,67.6368,67.6936,4007735.0
2023-12-05 09:30:00,71.83,71.85,71.75,71.79,679188.0,67.9775,67.9964,67.9018,67.9396,679188.0
2023-12-05 10:00:00,71.78,71.99,71.78,71.92,873100.0,67.9302,68.1289,67.9302,68.0627,873100.0
2023-12-05 10:30:00,71.92,71.98,71.85,71.97,381192.0,68.0627,68.1194,67.9964,68.11,381192.0
2023-12-05 11:00:00,71.98,72.03,71.96,72.01,658627.0,68.1194,68.1668,68.1005,68.1478,658627.0
2023-12-05 11:30:00,72.01,72.01,71.92,71.97,227945.0,68.1478,68.1478,68.0627,68.11,227945.0
2023-12-05 12:00:00,71.98,72.01,71.94,71.99,408910.0,68.1194,68.1478,68.0816,68.1289,408910.0
2023-12-05 12:30:00,71.99,72.0,71.95,71.95,327658.0,68.1289,68.1384,68.0911,68.0911,327658.0
2023-12-05 13:00:00,71.96,71.97,71.9,71.92,346134.0,68.1005,68.11,68.0437,68.0627,346134.0
2023-12-05 13:30:00,71.92,71.96,71.89,71.95,339243.0,68.0627,68.1005,68.0343,68.0911,339243.0
2023-12-05 14:00:00,71.95,71.98,71.94,71.96,411019.0,68.0911,68.1194,68.0816,68.1005,411019.0
2023-12-05 14:30:00,71.97,72.04,71.96,72.01,420181.0,68.11,68.1762,68.1005,68.1478,420181.0
2023-12-05 15:00:00,72.01,72.02,71.97,71.97,380369.0,68.1478,68.1573,68.11,68.11,380369.0
2023-12-05 15:30:00,71.98,72.01,71.95,72.01,1985830.0,68.1194,68.1478,68.0911,68.1478,1985830.0
2023-12-06 09:30:00,72.15,72.16,72.07,72.12,685722.0,68.2803,68.2898,68.2046,68.2519,685722.0
2023-12-06 10:00:00,72.12,72.18,72.05,72.17,1439737.0,68.2519,68.3087,68.1857,68.2993,1439737.0
2023-12-06 10:30:00,72.18,72.28,72.18,72.22,348277.0,68.3087,68.4034,68.3087,68.3466,348277.0
2023-12-06 11:00:00,72.22,72.26,72.16,72.17,391284.0,68.3466,68.3844,68.2898,68.2993,391284.0
2023-12-06 11:30:00,72.17,72.27,72.17,72.26,236796.0,68.2993,68.3939,68.2993,68.3844,236796.0
2023-12-06 12:00:00,72.26,72.31,72.25,72.28,531829.0,68.3844,68.4317,68.375,68.4034,531829.0
2023-12-06 12:30:00,72.28,72.3,72.25,72.25,646917.0,68.4034,68.4223,68.375,68.375,646917.0
2023-12-06 13:00:00,72.26,72.26,72.23,72.25,350605.0,68.3844,68.3844,68.356,68.375,350605.0
2023-12-06 13:30:00,72.25,72.29,72.24,72.28,338700.0,68.375,68.4128,68.3655,68.4034,338700.0
2023-12-06 14:00:00,72.28,72.29,72.24,72.25,332417.0,68.4034,68.4128,68.3655,68.375,332417.0
2023-12-06 14:30:00,72.25,72.26,72.23,72.23,432984.0,68.375,68.3844,68.356,68.356,432984.0
2023-12-06 15:00:00,72.23,72.23,72.19,72.19,397271.0,68.356,68.356,68.3182,68.3182,397271.0
2023-12-06 15:30:00,72.2,72.21,72.17,72.18,2252029.0,68.3276,68.3371,68.2993,68.3087,2252029.0
2023-12-07 09:30:00,72.11,72.2,72.11,72.17,444555.0,68.2425,68.3276,68.2425,68.2993,444555.0
2023-12-07 10:00:00,72.16,72.19,72.1,72.15,829513.0,68.2898,68.3182,68.233,68.2803,829513.0
2023-12-07 10:30:00,72.15,72.19,72.11,72.17,997712.0,68.2803,68.3182,68.2425,68.2993,997712.0
2023-12-07 11:00:00,72.17,72.24,72.16,72.23,582910.0,68.2993,68.3655,68.2898,68.356,582910.0
2023-12-07 11:30:00,72.23,72.29,72.22,72.26,239362.0,68.356,68.4128,68.3466,68.3844,239362.0
2023-12-07 12:00:00,72.26,72.28,72.22,72.27,221028.0,68.3844,68.4034,68.3466,68.3939,221028.0
2023-12-07 12:30:00,72.27,72.36,72.26,72.34,474272.0,68.3939,68.4791,68.3844,68.4601,474272.0
2023-12-07 13:00:00,72.33,72.36,72.31,72.31,174574.0,68.4507,68.4791,68.4317,68.4317,174574.0
2023-12-07 13:30:00,72.32,72.34,72.31,72.33,207357.0,68.4412,68.4601,68.4317,68.4507,207357.0
2023-12-07 14:00:00,72.32,72.34,72.3,72.31,627180.0,68.4412,68.4601,68.4223,68.4317,627180.0
2023-12-07 14:30:00,72.31,72.31,72.26,72.27,577275.0,68.4317,68.4317,68.3844,68.3939,577275.0
2023-12-07 15:00:00,72.27,72.27,72.22,72.23,464716.0,68.3939,68.3939,68.3466,68.356,464716.0
2023-12-07 15:30:00,72.23,72.25,72.18,72.18,3348352.0,68.356,68.375,68.3087,68.3087,3348352.0
2023-12-08 09:30:00,71.87,71.92,71.83,71.84,382554.0,68.0153,68.0627,67.9775,67.987,382554.0
2023-12-08 10:00:00,71.84,71.96,71.84,71.88,606294.0,67.987,68.1005,67.987,68.0248,606294.0
2023-12-08 10:30:00,71.88,71.88,71.77,71.78,313765.0,68.0248,68.0248,67.9207,67.9302,313765.0
2023-12-08 11:00:00,71.79,71.79,71.75,71.76,241451.0,67.9396,67.9396,67.9018,67.9112,241451.0
2023-12-08 11:30:00,71.77,71.78,71.71,71.72,216555.0,67.9207,67.9302,67.8639,67.8734,216555.0
2023-12-08 12:00:00,71.72,71.78,71.72,71.77,411215.0,67.8734,67.9302,67.8734,67.9207,411215.0
2023-12-08 12:30:00,71.77,71.84,71.76,71.83,365851.0,67.9207,67.987,67.9112,67.9775,365851.0
2023-12-08 13:00:00,71.83,71.85,71.82,71.84,343790.0,67.9775,67.9964,67.968,67.987,343790.0
2023-12-08 13:30:00,71.84,71.85,71.81,71.81,225160.0,67.987,67.9964,67.9586,67.9586,225160.0
2023-12-08 14:00:00,71.81,71.87,71.81,71.86,300774.0,67.9586,68.0153,67.9586,68.0059,300774.0
2023-12-08 14:30:00,71.86,71.87,71.79,71.8,503273.0,68.0059,68.0153,67.9396,67.9491,503273.0
2023-12-08 15:00:00,71.81,71.87,71.8,71.86,437548.0,67.9586,68.0153,67.9491,68.0059,437548.0
2023-12-08 15:30:00,71.86,71.87,71.83,71.83,2647806.0,68.0059,68.0153,67.9775,67.9775,2647806.0
2023-12-11 09:30:00,71.79,71.79,71.74,71.74,794166.0,67.9396,67.9396,67.8923,67.8923,794166.0
2023-12-11 10:00:00,71.75,71.78,71.72,71.72,1111991.0,67.9018,67.9302,67.8734,67.8734,1111991.0
2023-12-11 10:30:00,71.72,71.76,71.71,71.75,595883.0,67.8734,67.9112,67.8639,67.9018,595883.0
2023-12-11 11:00:00,71.75,71.79,71.73,71.74,448291.0,67.9018,67.9396,67.8829,67.8923,448291.0
2023-12-11 11:30:00,71.75,71.75,71.67,71.69,2507300.0,67.9018,67.9018,67.8261,67.845,2507300.0
2023-12-11 12:00:00,71.69,71.7,71.67,71.67,554442.0,67.845,67.8545,67.8261,67.8261,554442.0
2023-12-11 12:30:00,71.67,71.68,71.64,71.65,398753.0,67.8261,67.8355,67.7977,67.8071,398753.0
2023-12-11 13:00:00,71.65,71.74,71.61,71.74,642162.0,67.8071,67.8923,67.7693,67.8923,642162.0
2023-12-11 13:30:00,71.73,71.8,71.72,71.79,729389.0,67.8829,67.9491,67.8734,67.9396,729389.0
2023-12-11 14:00:00,71.8,71.88,71.79,71.87,313654.0,67.9491,68.0248,67.9396,68.0153,313654.0
2023-12-11 14:30:00,71.88,71.88,71.83,71.83,471036.0,68.0248,68.0248,67.9775,67.9775,471036.0
2023-12-11 15:00:00,71.83,71.85,71.8,71.84,1037174.0,67.9775,67.9964,67.9491,67.987,1037174.0
2023-12-11 15:30:00,71.84,71.84,71.81,71.84,2960286.0,67.987,67.987,67.9586,67.987,2960286.0
2023-12-12 09:30:00,71.87,71.91,71.79,71.85,619248.0,68.0153,68.0532,67.9396,67.9964,619248.0
2023-12-12 10:00:00,71.86,71.93,71.84,71.91,731377.0,68.0059,68.0721,67.987,68.0532,731377.0
2023-12-12 10:30:00,71.91,71.95,71.89,71.95,335731.0,68.0532,68.0911,68.0343,68.0911,335731.0
2023-12-12 11:00:00,71.95,71.99,71.93,71.94,312429.0,68.0911,68.1289,68.0721,68.0816,312429.0
2023-12-12 11:30:00,71.95,71.99,71.94,71.96,523494.0,68.0911,68.1289,68.0816,68.1005,523494.0
2023-12-12 12:00:00,71.96,71.97,71.89,71.93,1478101.0,68.1005,68.11,68.0343,68.0721,1478101.0
2023-12-12 12:30:00,71.93,71.93,71.88,71.9,402511.0,68.0721,68.0721,68.0248,68.0437,402511.0
2023-12-12 13:00:00,71.9,72.06,71.89,71.98,495432.0,68.0437,68.1952,68.0343,68.1194,495432.0
2023-12-12 13:30:00,71.98,72.05,71.98,72.02,441875.0,68.1194,68.1857,68.1194,68.1573,441875.0
2023-12-12 14:00:00,72.03,72.05,72.01,72.03,398084.0,68.1668,68.1857,68.1478,68.1668,398084.0
2023-12-12 14:30:00,72.03,72.05,72.02,72.05,519229.0,68.1668,68.1857,68.1573,68.1857,519229.0
2023-12-12 15:00:00,72.05,72.05,72.02,72.03,631187.0,68.1857,68.1857,68.1573,68.1668,631187.0
2023-12-12 15:30:00,72.03,72.04,72.0,72.03,779380.0,68.1668,68.1762,68.1384,68.1668,779380.0
2023-12-13 09:30:00,72.21,72.27,72.2,72.22,505218.0,68.3371,68.3939,68.3276,68.3466,505218.0
2023-12-13 10:00:00,72.21,72.22,72.17,72.17,712801.0,68.3371,68.3466,68.2993,68.2993,712801.0
2023-12-13 10:30:00,72.18,72.26,72.17,72.26,344889.0,68.3087,68.3844,68.2993,68.3844,344889.0
2023-12-13 11:00:00,72.26,72.28,72.23,72.27,411281.0,68.3844,68.4034,68.356,68.3939,411281.0
2023-12-13 11:30:00,72.27,72.29,72.26,72.27,419302.0,68.3939,68.4128,68.3844,68.3939,419302.0
2023-12-13 12:00:00,72.27,72.31,72.26,72.29,581970.0,68.3939,68.4317,68.3844,68.4128,581970.0
2023-12-13 12:30:00,72.29,72.31,72.26,72.27,339443.0,68.4128,68.4317,68.3844,68.3939,339443.0
2023-12-13 13:00:00,72.27,72.27,72.23,72.25,322005.0,68.3939,68.3939,68.356,68.375,322005.0
2023-12-13 13:30:00,72.24,72.28,72.22,72.25,311424.0,68.3655,68.4034,68.3466,68.375,311424.0
2023-12-13 14:00:00,72.26,72.74,72.26,72.73,810426.0,68.3844,68.8387,68.3844,68.8292,810426.0
2023-12-13 14:30:00,72.73,73.01,72.67,72.89,776989.0,68.8292,69.0942,68.7724,68.9806,776989.0
2023-12-13 15:00:00,72.89,72.97,72.83,72.87,633633.0,68.9806,69.0563,68.9239,68.9617,633633.0
2023-12-13 15:30:00,72.87,72.97,72.85,72.96,634570.0,68.9617,69.0563,68.9428,69.0469,634570.0
2023-12-14 09:30:00,73.36,73.44,73.3,73.37,682521.0,69.4254,69.5011,69.3686,69.4349,682521.0
2023-12-14 10:00:00,73.37,73.42,73.33,73.4,563643.0,69.4349,69.4822,69.397,69.4633,563643.0
2023-12-14 10:30:00,73.4,73.48,73.32,73.47,963695.0,69.4633,69.539,69.3876,69.5295,963695.0
2023-12-14 11:00:00,73.47,73.54,73.46,73.51,549009.0,69.5295,69.5958,69.5201,69.5674,549009.0
2023-12-14 11:30:00,73.5,73.63,73.5,73.58,670533.0,69.5579,69.6809,69.5579,69.6336,670533.0
2023-12-14 12:00:00,73.58,73.63,73.55,73.62,492053.0,69.6336,69.6809,69.6052,69.6715,492053.0
2023-12-14 12:30:00,73.62,73.62,73.49,73.5,324427.0,69.6715,69.6715,69.5485,69.5579,324427.0
2023-12-14 13:00:00,73.49,73.49,73.41,73.43,400013.0,69.5485,69.5485,69.4727,69.4917,400013.0
2023-12-14 13:30:00,73.43,73.44,73.37,73.38,628980.0,69.4917,69.5011,69.4349,69.4444,628980.0
2023-12-14 14:00:00,73.38,73.41,73.36,73.4,547634.0,69.4444,69.4727,69.4254,69.4633,547634.0
2023-12-14 14:30:00,73.4,73.43,73.37,73.42,658702.0,69.4633,69.4917,69.4349,69.4822,658702.0
2023-12-14 15:00:00,73.42,73.47,73.4,73.46,833768.0,69.4822,69.5295,69.4633,69.5201,833768.0
2023-12-14 15:30:00,73.47,73.54,73.46,73.53,1242071.0,69.5295,69.5958,69.5201,69.5863,1242071.0
2023-12-15 09:30:00,73.4,73.47,73.35,73.41,769224.0,69.4633,69.5295,69.416,69.4727,769224.0
2023-12-15 10:00:00,73.42,73.53,73.41,73.49,664156.0,69.4822,69.5863,69.4727,69.5485,664156.0
2023-12-15 10:30:00,73.5,73.51,73.42,73.46,681322.0,69.5579,69.5674,69.4822,69.5201,681322.0
2023-12-15 11:00:00,73.46,73.47,73.38,73.47,428380.0,69.5201,69.5295,69.4444,69.5295,428380.0
2023-12-15 11:30:00,73.47,73.5,73.42,73.45,355769.0,69.5295,69.5579,69.4822,69.5106,355769.0
2023-12-15 12:00:00,73.45,73.47,73.43,73.47,464962.0,69.5106,69.5295,69.4917,69.5295,464962.0
2023-12-15 12:30:00,73.46,73.47,73.4,73.42,320118.0,69.5201,69.5295,69.4633,69.4822,320118.0
2023-12-15 13:00:00,73.41,73.43,73.36,73.37,579738.0,69.4727,69.4917,69.4254,69.4349,579738.0
2023-12-15 13:30:00,73.37,73.38,73.33,73.36,436764.0,69.4349,69.4444,69.397,69.4254,436764.0
2023-12-15 14:00:00,73.36,73.4,73.35,73.36,1534505.0,69.4254,69.4633,69.416,69.4254,1534505.0
2023-12-15 14:30:00,73.36,73.37,73.31,73.34,539404.0,69.4254,69.4349,69.3781,69.4065,539404.0
2023-12-15 15:00:00,73.34,73.43,73.34,73.43,356860.0,69.4065,69.4917,69.4065,69.4917,356860.0
2023-12-15 15:30:00,73.42,73.43,73.38,73.4,525779.0,69.4822,69.4917,69.4444,69.4633,525779.0
2023-12-18 09:30:00,73.3,73.31,73.23,73.25,708570.0,69.3686,69.3781,69.3024,69.3213,708570.0
2023-12-18 10:00:00,73.25,73.26,73.21,73.22,685456.0,69.3213,69.3308,69.2835,69.2929,685456.0
2023-12-18 10:30:00,73.22,73.27,73.2,73.26,297671.0,69.2929,69.3403,69.274,69.3308,297671.0
2023-12-18 11:00:00,73.27,73.29,73.24,73.27,521314.0,69.3403,69.3592,69.3119,69.3403,521314.0
2023-12-18 11:30:00,73.27,73.28,73.24,73.25,347730.0,69.3403,69.3497,69.3119,69.3213,347730.0
2023-12-18 12:00:00,73.25,73.26,73.23,73.26,274211.0,69.3213,69.3308,69.3024,69.3308,274211.0
2023-12-18 12:30:00,73.26,73.27,73.22,73.27,385416.0,69.3308,69.3403,69.2929,69.3403,385416.0
2023-12-18 13:00:00,73.27,73.27,73.22,73.23,248916.0,69.3403,69.3403,69.2929,69.3024,248916.0
2023-12-18 13:30:00,73.23,73.25,73.21,73.23,553141.0,69.3024,69.3213,69.2835,69.3024,553141.0
2023-12-18 14:00:00,73.23,73.25,73.23,73.23,555818.0,69.3024,69.3213,69.3024,69.3024,555818.0
2023-12-18 14:30:00,73.23,73.25,73.23,73.23,423790.0,69.3024,69.3213,69.3024,69.3024,423790.0
2023-12-18 15:00:00,73.24,73.27,73.22,73.27,429875.0,69.3119,69.3403,69.2929,69.3403,429875.0
2023-12-18 15:30:00,73.26,73.27,73.24,73.25,395034.0,69.3308,69.3403,69.3119,69.3213,395034.0
2023-12-19 09:30:00,73.36,73.46,73.34,73.46,460976.0,69.4254,69.5201,69.4065,69.5201,460976.0
2023-12-19 10:00:00,73.46,73.47,73.43,73.44,402875.0,69.5201,69.5295,69.4917,69.5011,402875.0
2023-12-19 10:30:00,73.44,73.45,73.38,73.45,285976.0,69.5011,69.5106,69.4444,69.5106,285976.0
2023-12-19 11:00:00,73.45,73.46,73.41,73.43,400508.0,69.5106,69.5201,69.4727,69.4917,400508.0
2023-12-19 11:30:00,73.43,73.46,73.43,73.45,211379.0,69.4917,69.5201,69.4917,69.5106,211379.0
2023-12-19 12:00:00,73.44,73.44,73.37,73.39,613415.0,69.5011,69.5011,69.4349,69.4538,613415.0
2023-12-19 12:30:00,73.39,73.43,73.38,73.4,457417.0,69.4538,69.4917,69.4444,69.4633,457417.0
2023-12-19 13:00:00,73.41,73.41,73.36,73.37,464985.0,69.4727,69.4727,69.4254,69.4349,464985.0
2023-12-19 13:30:00,73.37,73.41,73.36,73.41,265927.0,69.4349,69.4727,69.4254,69.4727,265927.0
2023-12-19 14:00:00,73.41,73.42,73.36,73.37,927550.0,69.4727,69.4822,69.4254,69.4349,927550.0
2023-12-19 14:30:00,73.37,73.4,73.36,73.4,586439.0,69.4349,69.4633,69.4254,69.4633,586439.0
2023-12-19 15:00:00,73.39,73.4,73.36,73.37,582629.0,69.4538,69.4633,69.4254,69.4349,582629.0
2023-12-19 15:30:00,73.36,73.39,73.36,73.38,896561.0,69.4254,69.4538,69.4254,69.4444,896561.0
2023-12-20 09:30:00,73.51,73.57,73.5,73.54,446971.0,69.5674,69.6242,69.5579,69.5958,446971.0
2023-12-20 10:00:00,73.55,73.55,73.44,73.45,624968.0,69.6052,69.6052,69.5011,69.5106,624968.0
2023-12-20 10:30:00,73.46,73.48,73.4,73.45,471736.0,69.5201,69.539,69.4633,69.5106,471736.0
2023-12-20 11:00:00,73.45,73.46,73.41,73.45,357118.0,69.5106,69.5201,69.4727,69.5106,357118.0
2023-12-20 11:30:00,73.45,73.48,73.42,73.47,916235.0,69.5106,69.539,69.4822,69.5295,916235.0
2023-12-20 12:00:00,73.48,73.51,73.45,73.45,434299.0,69.539,69.5674,69.5106,69.5106,434299.0
2023-12-20 12:30:00,73.45,73.54,73.43,73.53,1172888.0,69.5106,69.5958,69.4917,69.5863,1172888.0
2023-12-20 13:00:00,73.53,73.53,73.45,73.49,703310.0,69.5863,69.5863,69.5106,69.5485,703310.0
2023-12-20 13:30:00,73.5,73.54,73.49,73.52,334370.0,69.5579,69.5958,69.5485,69.5768,334370.0
2023-12-20 14:00:00,73.53,73.55,73.51,73.53,301027.0,69.5863,69.6052,69.5674,69.5863,301027.0
2023-12-20 14:30:00,73.52,73.56,73.49,73.56,481285.0,69.5768,69.6147,69.5485,69.6147,481285.0
2023-12-20 15:00:00,73.56,73.63,73.55,73.62,398854.0,69.6147,69.6809,69.6052,69.6715,398854.0
2023-12-20 15:30:00,73.62,73.67,73.6,73.63,511045.0,69.6715,69.7188,69.6526,69.6809,511045.0
2023-12-21 09:30:00,73.78,73.82,73.7,73.72,558931.0,69.8229,69.8608,69.7472,69.7661,558931.0
2023-12-21 10:00:00,73.72,73.72,73.57,73.65,469772.0,69.7661,69.7661,69.6242,69.6999,469772.0
2023-12-21 10:30:00,73.65,73.69,73.61,73.64,996055.0,69.6999,69.7377,69.662,69.6904,996055.0
2023-12-21 11:00:00,73.63,73.71,73.62,73.71,335111.0,69.6809,69.7567,69.6715,69.7567,335111.0
2023-12-21 11:30:00,73.7,73.71,73.61,73.61,200490.0,69.7472,69.7567,69.662,69.662,200490.0
2023-12-21 12:00:00,73.62,73.64,73.57,73.58,395783.0,69.6715,69.6904,69.6242,69.6336,395783.0
2023-12-21 12:30:00,73.58,73.63,73.57,73.61,367056.0,69.6336,69.6809,69.6242,69.662,367056.0
2023-12-21 13:00:00,73.61,73.61,73.51,73.55,279553.0,69.662,69.662,69.5674,69.6052,279553.0
2023-12-21 13:30:00,73.54,73.57,73.52,73.56,944780.0,69.5958,69.6242,69.5768,69.6147,944780.0
2023-12-21 14:00:00,73.56,73.6,73.55,73.58,265571.0,69.6147,69.6526,69.6052,69.6336,265571.0
2023-12-21 14:30:00,73.58,73.6,73.55,73.57,593937.0,69.6336,69.6526,69.6052,69.6242,593937.0
2023-12-21 15:00:00,73.57,73.6,73.56,73.6,475859.0,69.6242,69.6526,69.6147,69.6526,475859.0
2023-12-21 15:30:00,73.6,73.62,73.59,73.62,713405.0,69.6526,69.6715,69.6431,69.6715,713405.0
2023-12-22 09:30:00,73.53,73.54,73.44,73.48,400605.0,69.786,69.7955,69.7006,69.7386,400605.0
2023-12-22 10:00:00,73.49,73.49,73.38,73.4,661391.0,69.7481,69.7481,69.6437,69.6626,661391.0
2023-12-22 10:30:00,73.4,73.42,73.32,73.33,288624.0,69.6626,69.6816,69.5867,69.5962,288624.0
2023-12-22 11:00:00,73.34,73.36,73.32,73.33,352546.0,69.6057,69.6247,69.5867,69.5962,352546.0
2023-12-22 11:30:00,73.34,73.36,73.29,73.3,377420.0,69.6057,69.6247,69.5582,69.5677,377420.0
2023-12-22 12:00:00,73.3,73.32,73.29,73.3,570395.0,69.5677,69.5867,69.5582,69.5677,570395.0
2023-12-22 12:30:00,73.3,73.33,73.28,73.33,294701.0,69.5677,69.5962,69.5488,69.5962,294701.0
2023-12-22 13:00:00,73.33,73.38,73.32,73.38,210378.0,69.5962,69.6437,69.5867,69.6437,210378.0
2023-12-22 13:30:00,73.38,73.38,73.35,73.37,311415.0,69.6437,69.6437,69.6152,69.6342,311415.0
2023-12-22 14:00:00,73.36,73.37,73.34,73.36,382912.0,69.6247,69.6342,69.6057,69.6247,382912.0
2023-12-22 14:30:00,73.36,73.38,73.34,73.37,400098.0,69.6247,69.6437,69.6057,69.6342,400098.0
2023-12-22 15:00:00,73.38,73.38,73.35,73.36,680695.0,69.6437,69.6437,69.6152,69.6247,680695.0
2023-12-22 15:30:00,73.36,73.36,73.34,73.35,454344.0,69.6247,69.6247,69.6057,69.6152,454344.0
2023-12-26 09:30:00,73.35,73.4,73.32,73.39,413587.0,69.6152,69.6626,69.5867,69.6531,413587.0
2023-12-26 10:00:00,73.38,73.42,73.37,73.41,1053491.0,69.6437,69.6816,69.6342,69.6721,1053491.0
2023-12-26 10:30:00,73.41,73.42,73.36,73.36,446800.0,69.6721,69.6816,69.6247,69.6247,446800.0
2023-12-26 11:00:00,73.37,73.37,73.35,73.36,309071.0,69.6342,69.6342,69.6152,69.6247,309071.0
2023-12-26 11:30:00,73.36,73.38,73.35,73.37,301325.0,69.6247,69.6437,69.6152,69.6342,301325.0
2023-12-26 12:00:00,73.38,73.38,73.35,73.38,275297.0,69.6437,69.6437,69.6152,69.6437,275297.0
2023-12-26 12:30:00,73.37,73.38,73.34,73.35,429064.0,69.6342,69.6437,69.6057,69.6152,429064.0
2023-12-26 13:00:00,73.35,73.41,73.34,73.39,437964.0,69.6152,69.6721,69.6057,69.6531,437964.0
2023-12-26 13:30:00,73.39,73.41,73.38,73.4,245129.0,69.6531,69.6721,69.6437,69.6626,245129.0
2023-12-26 14:00:00,73.4,73.45,73.39,73.45,280150.0,69.6626,69.7101,69.6531,69.7101,280150.0
2023-12-26 14:30:00,73.45,73.48,73.44,73.46,430881.0,69.7101,69.7386,69.7006,69.7196,430881.0
2023-12-26 15:00:00,73.46,73.46,73.41,73.43,341852.0,69.7196,69.7196,69.6721,69.6911,341852.0
2023-12-26 15:30:00,73.42,73.45,73.42,73.44,1129546.0,69.6816,69.7101,69.6816,69.7006,1129546.0
2023-12-27 09:30:00,73.7,73.7,73.63,73.65,669108.0,69.9474,69.9474,69.8809,69.8999,669108.0
2023-12-27 10:00:00,73.65,73.67,73.64,73.67,961667.0,69.8999,69.9189,69.8904,69.9189,961667.0
2023-12-27 10:30:00,73.67,73.72,73.66,73.72,406935.0,69.9189,69.9663,69.9094,69.9663,406935.0
2023-12-27 11:00:00,73.72,73.77,73.71,73.77,525807.0,69.9663,70.0138,69.9569,70.0138,525807.0
2023-12-27 11:30:00,73.77,73.79,73.75,73.78,425353.0,70.0138,70.0328,69.9948,70.0233,425353.0
2023-12-27 12:00:00,73.78,73.79,73.76,73.76,419496.0,70.0233,70.0328,70.0043,70.0043,419496.0
2023-12-27 12:30:00,73.77,73.8,73.76,73.78,477085.0,70.0138,70.0423,70.0043,70.0233,477085.0
2023-12-27 13:00:00,73.78,73.89,73.78,73.87,821714.0,70.0233,70.1277,70.0233,70.1087,821714.0
2023-12-27 13:30:00,73.87,73.89,73.83,73.88,381357.0,70.1087,70.1277,70.0707,70.1182,381357.0
2023-12-27 14:00:00,73.88,73.89,73.85,73.89,370480.0,70.1182,70.1277,70.0897,70.1277,370480.0
2023-12-27 14:30:00,73.88,73.92,73.88,73.91,304216.0,70.1182,70.1562,70.1182,70.1467,304216.0
2023-12-27 15:00:00,73.91,73.91,73.88,73.89,489741.0,70.1467,70.1467,70.1182,70.1277,489741.0
2023-12-27 15:30:00,73.9,73.92,73.88,73.92,910720.0,70.1372,70.1562,70.1182,70.1562,910720.0
2023-12-28 09:30:00,73.81,73.81,73.74,73.77,587074.0,70.0518,70.0518,69.9853,70.0138,587074.0
2023-12-28 10:00:00,73.77,73.84,73.76,73.84,1029782.0,70.0138,70.0802,70.0043,70.0802,1029782.0
2023-12-28 10:30:00,73.84,73.89,73.8,73.86,330471.0,70.0802,70.1277,70.0423,70.0992,330471.0
2023-12-28 11:00:00,73.86,73.86,73.77,73.77,324192.0,70.0992,70.0992,70.0138,70.0138,324192.0
2023-12-28 11:30:00,73.78,73.79,73.75,73.76,743291.0,70.0233,70.0328,69.9948,70.0043,743291.0
2023-12-28 12:00:00,73.76,73.79,73.75,73.78,247317.0,70.0043,70.0328,69.9948,70.0233,247317.0
2023-12-28 12:30:00,73.78,73.78,73.75,73.77,843843.0,70.0233,70.0233,69.9948,70.0138,843843.0
2023-12-28 13:00:00,73.77,73.79,73.65,73.66,417594.0,70.0138,70.0328,69.8999,69.9094,417594.0
2023-12-28 13:30:00,73.66,73.7,73.65,73.69,320538.0,69.9094,69.9474,69.8999,69.9379,320538.0
2023-12-28 14:00:00,73.69,73.69,73.66,73.66,867244.0,69.9379,69.9379,69.9094,69.9094,867244.0
2023-12-28 14:30:00,73.67,73.7,73.64,73.7,426643.0,69.9189,69.9474,69.8904,69.9474,426643.0
2023-12-28 15:00:00,73.7,73.75,73.69,73.75,742789.0,69.9474,69.9948,69.9379,69.9948,742789.0
2023-12-28 15:30:00,73.75,73.76,73.72,73.73,882448.0,69.9948,70.0043,69.9663,69.9758,882448.0
2023-12-29 09:30:00,73.55,73.63,73.51,73.57,938670.0,69.805,69.8809,69.767,69.824,938670.0
2023-12-29 10:00:00,73.56,73.63,73.56,73.61,918904.0,69.8145,69.8809,69.8145,69.8619,918904.0
2023-12-29 10:30:00,73.61,73.64,73.58,73.64,442274.0,69.8619,69.8904,69.8335,69.8904,442274.0
2023-12-29 11:00:00,73.64,73.67,73.62,73.63,415962.0,69.8904,69.9189,69.8714,69.8809,415962.0
2023-12-29 11:30:00,73.63,73.69,73.6,73.66,345422.0,69.8809,69.9379,69.8525,69.9094,345422.0
2023-12-29 12:00:00,73.66,73.68,73.62,73.66,648298.0,69.9094,69.9284,69.8714,69.9094,648298.0
2023-12-29 12:30:00,73.66,73.71,73.64,73.65,350755.0,69.9094,69.9569,69.8904,69.8999,350755.0
2023-12-29 13:00:00,73.65,73.65,73.48,73.53,428300.0,69.8999,69.8999,69.7386,69.786,428300.0
2023-12-29 13:30:00,73.53,73.63,73.53,73.58,326068.0,69.786,69.8809,69.786,69.8335,326068.0
2023-12-29 14:00:00,73.58,73.6,73.56,73.58,457789.0,69.8335,69.8525,69.8145,69.8335,457789.0
2023-12-29 14:30:00,73.58,73.6,73.57,73.59,563039.0,69.8335,69.8525,69.824,69.843,563039.0
2023-12-29 15:00:00,73.59,73.6,73.58,73.59,338081.0,69.843,69.8525,69.8335,69.843,338081.0
2023-12-29 15:30:00,73.59,73.59,73.55,73.56,443940.0,69.843,69.843,69.805,69.8145,443940.0
2024-01-02 09:30:00,73.26,73.35,73.22,73.34,617501.0,69.5298,69.6152,69.4918,69.6057,617501.0
2024-01-02 10:00:00,73.34,73.36,73.25,73.29,838082.0,69.6057,69.6247,69.5203,69.5582,838082.0
2024-01-02 10:30:00,73.28,73.32,73.21,73.23,761559.0,69.5488,69.5867,69.4823,69.5013,761559.0
2024-01-02 11:00:00,73.23,73.32,73.2,73.3,633537.0,69.5013,69.5867,69.4728,69.5677,633537.0
2024-01-02 11:30:00,73.3,73.34,73.27,73.3,696304.0,69.5677,69.6057,69.5393,69.5677,696304.0
2024-01-02 12:00:00,73.29,73.3,73.25,73.26,513479.0,69.5582,69.5677,69.5203,69.5298,513479.0
2024-01-02 12:30:00,73.26,73.29,73.23,73.25,670261.0,69.5298,69.5582,69.5013,69.5203,670261.0
2024-01-02 13:00:00,73.25,73.28,73.22,73.27,191093.0,69.5203,69.5488,69.4918,69.5393,191093.0
2024-01-02 13:30:00,73.28,73.28,73.21,73.23,364691.0,69.5488,69.5488,69.4823,69.5013,364691.0
2024-01-02 14:00:00,73.23,73.27,73.22,73.26,269756.0,69.5013,69.5393,69.4918,69.5298,269756.0
2024-01-02 14:30:00,73.27,73.28,73.21,73.22,309825.0,69.5393,69.5488,69.4823,69.4918,309825.0
2024-01-02 15:00:00,73.23,73.24,73.2,73.21,882689.0,69.5013,69.5108,69.4728,69.4823,882689.0
2024-01-02 15:30:00,73.2,73.24,73.19,73.23,1016657.0,69.4728,69.5108,69.4633,69.5013,1016657.0
2024-01-03 09:30:00,73.01,73.02,72.9,73.0,665008.0,69.2925,69.302,69.1881,69.283,665008.0
2024-01-03 10:00:00,72.99,73.13,72.94,72.95,936182.0,69.2735,69.4064,69.2261,69.2356,936182.0
2024-01-03 10:30:00,72.94,72.99,72.88,72.98,318164.0,69.2261,69.2735,69.1691,69.264,318164.0
2024-01-03 11:00:00,72.99,73.08,72.98,73.07,431974.0,69.2735,69.3589,69.264,69.3494,431974.0
2024-01-03 11:30:00,73.06,73.1,73.06,73.07,250105.0,69.34,69.3779,69.34,69.3494,250105.0
2024-01-03 12:00:00,73.08,73.16,73.07,73.15,356103.0,69.3589,69.4349,69.3494,69.4254,356103.0
2024-01-03 12:30:00,73.15,73.22,73.13,73.22,254374.0,69.4254,69.4918,69.4064,69.4918,254374.0
2024-01-03 13:00:00,73.21,73.22,73.19,73.2,161714.0,69.4823,69.4918,69.4633,69.4728,161714.0
2024-01-03 13:30:00,73.2,73.27,73.19,73.26,459911.0,69.4728,69.5393,69.4633,69.5298,459911.0
2024-01-03 14:00:00,73.25,73.33,73.16,73.32,639141.0,69.5203,69.5962,69.4349,69.5867,639141.0
2024-01-03 14:30:00,73.32,73.35,73.29,73.31,364636.0,69.5867,69.6152,69.5582,69.5772,364636.0
2024-01-03 15:00:00,73.31,73.33,73.29,73.31,631600.0,69.5772,69.5962,69.5582,69.5772,631600.0
2024-01-03 15:30:00,73.31,73.32,73.28,73.29,580009.0,69.5772,69.5867,69.5488,69.5582,580009.0
2024-01-04 09:30:00,72.96,72.97,72.9,72.92,369889.0,69.245,69.2545,69.1881,69.2071,369889.0
2024-01-04 10:00:00,72.92,73.01,72.91,73.01,533306.0,69.2071,69.2925,69.1976,69.2925,533306.0
2024-01-04 10:30:00,73.01,73.03,72.97,72.98,196412.0,69.2925,69.3115,69.2545,69.264,196412.0
2024-01-04 11:00:00,72.99,73.05,72.99,73.03,442497.0,69.2735,69.3305,69.2735,69.3115,442497.0
2024-01-04 11:30:00,73.03,73.03,72.94,72.96,221255.0,69.3115,69.3115,69.2261,69.245,221255.0
2024-01-04 12:00:00,72.96,72.99,72.94,72.96,275608.0,69.245,69.2735,69.2261,69.245,275608.0
2024-01-04 12:30:00,72.95,72.96,72.9,72.92,471091.0,69.2356,69.245,69.1881,69.2071,471091.0
2024-01-04 13:00:00,72.92,72.94,72.88,72.94,199123.0,69.2071,69.2261,69.1691,69.2261,199123.0
2024-01-04 13:30:00,72.93,72.97,72.91,72.96,399933.0,69.2166,69.2545,69.1976,69.245,399933.0
2024-01-04 14:00:00,72.95,72.97,72.92,72.93,204396.0,69.2356,69.2545,69.2071,69.2166,204396.0
2024-01-04 14:30:00,72.94,73.0,72.92,72.98,520196.0,69.2261,69.283,69.2071,69.264,520196.0
2024-01-04 15:00:00,72.98,72.99,72.95,72.98,286814.0,69.264,69.2735,69.2356,69.264,286814.0
2024-01-04 15:30:00,72.98,72.99,72.96,72.96,561493.0,69.264,69.2735,69.245,69.245,561493.0
2024-01-05 09:30:00,72.76,72.8,72.69,72.78,539417.0,69.0552,69.0932,68.9888,69.0742,539417.0
2024-01-05 10:00:00,72.79,73.14,72.77,73.09,940856.0,69.0837,69.4159,69.0647,69.3684,940856.0
2024-01-05 10:30:00,73.08,73.17,73.03,73.03,439136.0,69.3589,69.4444,69.3115,69.3115,439136.0
2024-01-05 11:00:00,73.04,73.12,73.02,73.03,599492.0,69.321,69.3969,69.302,69.3115,599492.0
2024-01-05 11:30:00,73.03,73.06,72.95,72.97,564531.0,69.3115,69.34,69.2356,69.2545,564531.0
2024-01-05 12:00:00,72.97,72.97,72.82,72.83,516600.0,69.2545,69.2545,69.1122,69.1217,516600.0
2024-01-05 12:30:00,72.83,72.85,72.77,72.78,326401.0,69.1217,69.1406,69.0647,69.0742,326401.0
2024-01-05 13:00:00,72.78,72.8,72.73,72.79,220840.0,69.0742,69.0932,69.0268,69.0837,220840.0
2024-01-05 13:30:00,72.79,72.85,72.77,72.84,164423.0,69.0837,69.1406,69.0647,69.1312,164423.0
2024-01-05 14:00:00,72.84,72.88,72.82,72.84,226599.0,69.1312,69.1691,69.1122,69.1312,226599.0
2024-01-05 14:30:00,72.84,72.85,72.8,72.81,521504.0,69.1312,69.1406,69.0932,69.1027,521504.0
2024-01-05 15:00:00,72.81,72.81,72.74,72.75,344619.0,69.1027,69.1027,69.0362,69.0457,344619.0
2024-01-05 15:30:00,72.75,72.77,72.74,72.76,435145.0,69.0457,69.0647,69.0362,69.0552,435145.0
2024-01-08 09:30:00,72.83,72.98,72.79,72.96,459181.0,69.1217,69.264,69.0837,69.245,459181.0
2024-01-08 10:00:00,72.97,73.04,72.95,73.03,743132.0,69.2545,69.321,69.2356,69.3115,743132.0
2024-01-08 10:30:00,73.03,73.09,73.02,73.06,319215.0,69.3115,69.3684,69.302,69.34,319215.0
2024-01-08 11:00:00,73.06,73.18,73.05,73.15,661828.0,69.34,69.4538,69.3305,69.4254,661828.0
2024-01-08 11:30:00,73.15,73.18,73.12,73.13,1283702.0,69.4254,69.4538,69.3969,69.4064,1283702.0
2024-01-08 12:00:00,73.14,73.15,73.11,73.12,935401.0,69.4159,69.4254,69.3874,69.3969,935401.0
2024-01-08 12:30:00,73.12,73.15,73.11,73.15,384798.0,69.3969,69.4254,69.3874,69.4254,384798.0
2024-01-08 13:00:00,73.15,73.15,73.07,73.08,450067.0,69.4254,69.4254,69.3494,69.3589,450067.0
2024-01-08 13:30:00,73.07,73.08,73.03,73.06,201187.0,69.3494,69.3589,69.3115,69.34,201187.0
2024-01-08 14:00:00,73.05,73.09,73.04,73.08,242524.0,69.3305,69.3684,69.321,69.3589,242524.0
2024-01-08 14:30:00,73.08,73.1,73.06,73.06,473881.0,69.3589,69.3779,69.34,69.34,473881.0
2024-01-08 15:00:00,73.06,73.07,73.01,73.03,306673.0,69.34,69.3494,69.2925,69.3115,306673.0
2024-01-08 15:30:00,73.03,73.07,73.01,73.06,1027108.0,69.3115,69.3494,69.2925,69.34,1027108.0
2024-01-09 09:30:00,72.98,73.07,72.95,73.06,399096.0,69.264,69.3494,69.2356,69.34,399096.0
2024-01-09 10:00:00,73.05,73.1,73.04,73.08,659614.0,69.3305,69.3779,69.321,69.3589,659614.0
2024-01-09 10:30:00,73.09,73.09,73.01,73.03,300910.0,69.3684,69.3684,69.2925,69.3115,300910.0
2024-01-09 11:00:00,73.03,73.04,72.99,73.01,406048.0,69.3115,69.321,69.2735,69.2925,406048.0
2024-01-09 11:30:00,73.01,73.06,73.0,73.06,302390.0,69.2925,69.34,69.283,69.34,302390.0
2024-01-09 12:00:00,73.06,73.07,73.03,73.03,651136.0,69.34,69.3494,69.3115,69.3115,651136.0
2024-01-09 12:30:00,73.03,73.1,73.02,73.07,362828.0,69.3115,69.3779,69.302,69.3494,362828.0
2024-01-09 13:00:00,73.07,73.14,73.03,73.03,310638.0,69.3494,69.4159,69.3115,69.3115,310638.0
2024-01-09 13:30:00,73.04,73.06,73.01,73.04,384605.0,69.321,69.34,69.2925,69.321,384605.0
2024-01-09 14:00:00,73.04,73.1,73.03,73.09,232669.0,69.321,69.3779,69.3115,69.3684,232669.0
2024-01-09 14:30:00,73.09,73.09,73.02,73.06,411798.0,69.3684,69.3684,69.302,69.34,411798.0
2024-01-09 15:00:00,73.06,73.09,73.05,73.06,430596.0,69.34,69.3684,69.3305,69.34,430596.0
2024-01-09 15:30:00,73.05,73.09,73.04,73.06,484014.0,69.3305,69.3684,69.321,69.34,484014.0
2024-01-10 09:30:00,73.19,73.24,73.15,73.17,304731.0,69.4633,69.5108,69.4254,69.4444,304731.0
2024-01-10 10:00:00,73.17,73.17,73.08,73.08,467230.0,69.4444,69.4444,69.3589,69.3589,467230.0
2024-01-10 10:30:00,73.09,73.13,73.08,73.13,292160.0,69.3684,69.4064,69.3589,69.4064,292160.0
2024-01-10 11:00:00,73.13,73.15,73.05,73.06,209837.0,69.4064,69.4254,69.3305,69.34,209837.0
2024-01-10 11:30:00,73.06,73.08,73.03,73.07,624986.0,69.34,69.3589,69.3115,69.3494,624986.0
2024-01-10 12:00:00,73.07,73.08,73.03,73.06,353997.0,69.3494,69.3589,69.3115,69.34,353997.0
2024-01-10 12:30:00,73.06,73.09,73.05,73.06,198345.0,69.34,69.3684,69.3305,69.34,198345.0
2024-01-10 13:00:00,73.06,73.09,72.99,73.0,442641.0,69.34,69.3684,69.2735,69.283,442641.0
2024-01-10 13:30:00,72.99,73.01,72.97,72.98,301402.0,69.2735,69.2925,69.2545,69.264,301402.0
2024-01-10 14:00:00,72.99,73.0,72.96,72.96,193731.0,69.2735,69.283,69.245,69.245,193731.0
2024-01-10 14:30:00,72.96,73.0,72.95,72.99,306554.0,69.245,69.283,69.2356,69.2735,306554.0
2024-01-10 15:00:00,72.99,73.02,72.93,72.96,643711.0,69.2735,69.302,69.2166,69.245,643711.0
2024-01-10 15:30:00,72.96,72.97,72.93,72.93,775530.0,69.245,69.2545,69.2166,69.2166,775530.0
2024-01-11 09:30:00,73.04,73.15,73.0,73.05,328651.0,69.321,69.4254,69.283,69.3305,328651.0
2024-01-11 10:00:00,73.04,73.06,72.95,73.05,625201.0,69.321,69.34,69.2356,69.3305,625201.0
2024-01-11 10:30:00,73.05,73.09,73.02,73.07,411682.0,69.3305,69.3684,69.302,69.3494,411682.0
2024-01-11 11:00:00,73.06,73.08,72.97,73.0,2165219.0,69.34,69.3589,69.2545,69.283,2165219.0
2024-01-11 11:30:00,73.0,73.03,72.94,73.0,500695.0,69.283,69.3115,69.2261,69.283,500695.0
2024-01-11 12:00:00,73.0,73.04,72.99,72.99,282675.0,69.283,69.321,69.2735,69.2735,282675.0
2024-01-11 12:30:00,72.99,73.02,72.94,73.01,228582.0,69.2735,69.302,69.2261,69.2925,228582.0
2024-01-11 13:00:00,73.0,73.09,72.99,73.05,248536.0,69.283,69.3684,69.2735,69.3305,248536.0
2024-01-11 13:30:00,73.04,73.14,73.04,73.13,391918.0,69.321,69.4159,69.321,69.4064,391918.0
2024-01-11 14:00:00,73.13,73.28,73.12,73.27,228930.0,69.4064,69.5488,69.3969,69.5393,228930.0
2024-01-11 14:30:00,73.27,73.36,73.23,73.34,663307.0,69.5393,69.6247,69.5013,69.6057,663307.0
2024-01-11 15:00:00,73.34,73.35,73.27,73.3,352866.0,69.6057,69.6152,69.5393,69.5677,352866.0
2024-01-11 15:30:00,73.3,73.32,73.28,73.3,794114.0,69.5677,69.5867,69.5488,69.5677,794114.0
2024-01-12 09:30:00,73.49,73.64,73.46,73.56,350950.0,69.7481,69.8904,69.7196,69.8145,350950.0
2024-01-12 10:00:00,73.56,73.6,73.5,73.52,592253.0,69.8145,69.8525,69.7575,69.7765,592253.0
2024-01-12 10:30:00,73.51,73.57,73.45,73.47,298799.0,69.767,69.824,69.7101,69.7291,298799.0
2024-01-12 11:00:00,73.47,73.51,73.41,73.51,237697.0,69.7291,69.767,69.6721,69.767,237697.0
2024-01-12 11:30:00,73.51,73.51,73.43,73.44,279401.0,69.767,69.767,69.6911,69.7006,279401.0
2024-01-12 12:00:00,73.43,73.44,73.38,73.44,514710.0,69.6911,69.7006,69.6437,69.7006,514710.0
2024-01-12 12:30:00,73.44,73.45,73.38,73.39,296809.0,69.7006,69.7101,69.6437,69.6531,296809.0
2024-01-12 13:00:00,73.39,73.41,73.35,73.4,216964.0,69.6531,69.6721,69.6152,69.6626,216964.0
2024-01-12 13:30:00,73.4,73.43,73.39,73.41,198854.0,69.6626,69.6911,69.6531,69.6721,198854.0
2024-01-12 14:00:00,73.42,73.47,73.41,73.47,335599.0,69.6816,69.7291,69.6721,69.7291,335599.0
2024-01-12 14:30:00,73.47,73.49,73.44,73.48,242059.0,69.7291,69.7481,69.7006,69.7386,242059.0
2024-01-12 15:00:00,73.48,73.48,73.44,73.45,241062.0,69.7386,69.7386,69.7006,69.7101,241062.0
2024-01-12 15:30:00,73.45,73.47,73.43,73.45,351023.0,69.7101,69.7291,69.6911,69.7101,351023.0
2024-01-16 09:30:00,73.24,73.25,73.11,73.17,479637.0,69.5108,69.5203,69.3874,69.4444,479637.0
2024-01-16 10:00:00,73.16,73.25,73.15,73.23,707866.0,69.4349,69.5203,69.4254,69.5013,707866.0
2024-01-16 10:30:00,73.24,73.27,73.2,73.22,522248.0,69.5108,69.5393,69.4728,69.4918,522248.0
2024-01-16 11:00:00,73.2,73.2,72.99,73.12,758116.0,69.4728,69.4728,69.2735,69.3969,758116.0
2024-01-16 11:30:00,73.11,73.15,73.02,73.03,321635.0,69.3874,69.4254,69.302,69.3115,321635.0
2024-01-16 12:00:00,73.02,73.04,72.91,72.91,301689.0,69.302,69.321,69.1976,69.1976,301689.0
2024-01-16 12:30:00,72.91,72.93,72.86,72.86,331505.0,69.1976,69.2166,69.1501,69.1501,331505.0
2024-01-16 13:00:00,72.86,72.89,72.85,72.88,214149.0,69.1501,69.1786,69.1406,69.1691,214149.0
2024-01-16 13:30:00,72.89,72.92,72.85,72.89,268389.0,69.1786,69.2071,69.1406,69.1786,268389.0
2024-01-16 14:00:00,72.89,72.92,72.87,72.92,219325.0,69.1786,69.2071,69.1596,69.2071,219325.0
2024-01-16 14:30:00,72.92,72.96,72.9,72.94,309625.0,69.2071,69.245,69.1881,69.2261,309625.0
2024-01-16 15:00:00,72.94,72.95,72.91,72.92,332056.0,69.2261,69.2356,69.1976,69.2071,332056.0
2024-01-16 15:30:00,72.92,72.96,72.91,72.95,454584.0,69.2071,69.245,69.1976,69.2356,454584.0
2024-01-17 09:30:00,72.76,72.79,72.67,72.68,610411.0,69.0552,69.0837,68.9698,68.9793,610411.0
2024-01-17 10:00:00,72.68,72.73,72.65,72.66,1305576.0,68.9793,69.0268,68.9508,68.9603,1305576.0
2024-01-17 10:30:00,72.66,72.75,72.63,72.74,675183.0,68.9603,69.0457,68.9318,69.0362,675183.0
2024-01-17 11:00:00,72.74,72.79,72.72,72.78,607848.0,69.0362,69.0837,69.0173,69.0742,607848.0
2024-01-17 11:30:00,72.78,72.82,72.75,72.79,713305.0,69.0742,69.1122,69.0457,69.0837,713305.0
2024-01-17 12:00:00,72.78,72.8,72.75,72.76,761265.0,69.0742,69.0932,69.0457,69.0552,761265.0
2024-01-17 12:30:00,72.76,72.84,72.75,72.82,706717.0,69.0552,69.1312,69.0457,69.1122,706717.0
2024-01-17 13:00:00,72.83,72.84,72.73,72.75,901570.0,69.1217,69.1312,69.0268,69.0457,901570.0
2024-01-17 13:30:00,72.74,72.77,72.71,72.76,657886.0,69.0362,69.0647,69.0078,69.0552,657886.0
2024-01-17 14:00:00,72.76,72.78,72.74,72.75,812256.0,69.0552,69.0742,69.0362,69.0457,812256.0
2024-01-17 14:30:00,72.75,72.81,72.75,72.78,785192.0,69.0457,69.1027,69.0457,69.0742,785192.0
2024-01-17 15:00:00,72.78,72.81,72.78,72.8,1004715.0,69.0742,69.1027,69.0742,69.0932,1004715.0
2024-01-17 15:30:00,72.8,72.8,72.76,72.77,2264820.0,69.0932,69.0932,69.0552,69.0647,2264820.0
2024-01-18 09:30:00,72.8,72.83,72.71,72.78,561322.0,69.0932,69.1217,69.0078,69.0742,561322.0
2024-01-18 10:00:00,72.78,72.8,72.73,72.78,683028.0,69.0742,69.0932,69.0268,69.0742,683028.0
2024-01-18 10:30:00,72.78,72.81,72.72,72.73,385895.0,69.0742,69.1027,69.0173,69.0268,385895.0
2024-01-18 11:00:00,72.73,72.76,72.7,72.75,419472.0,69.0268,69.0552,68.9983,69.0457,419472.0
2024-01-18 11:30:00,72.75,72.77,72.64,72.66,355880.0,69.0457,69.0647,68.9413,68.9603,355880.0
2024-01-18 12:00:00,72.67,72.67,72.59,72.6,316947.0,68.9698,68.9698,68.8939,68.9034,316947.0
2024-01-18 12:30:00,72.61,72.63,72.59,72.62,434560.0,68.9129,68.9318,68.8939,68.9224,434560.0
2024-01-18 13:00:00,72.62,72.69,72.61,72.67,333230.0,68.9224,68.9888,68.9129,68.9698,333230.0
2024-01-18 13:30:00,72.67,72.72,72.67,72.7,308708.0,68.9698,69.0173,68.9698,68.9983,308708.0
2024-01-18 14:00:00,72.7,72.71,72.67,72.71,385986.0,68.9983,69.0078,68.9698,69.0078,385986.0
2024-01-18 14:30:00,72.71,72.73,72.65,72.66,380969.0,69.0078,69.0268,68.9508,68.9603,380969.0
2024-01-18 15:00:00,72.66,72.66,72.62,72.66,462649.0,68.9603,68.9603,68.9224,68.9603,462649.0
2024-01-18 15:30:00,72.66,72.67,72.64,72.67,762384.0,68.9603,68.9698,68.9413,68.9698,762384.0
2024-01-19 09:30:00,72.57,72.59,72.47,72.57,429030.0,68.8749,68.8939,68.78,68.8749,429030.0
2024-01-19 10:00:00,72.58,72.61,72.43,72.52,835366.0,68.8844,68.9129,68.742,68.8274,835366.0
2024-01-19 10:30:00,72.52,72.59,72.49,72.58,498708.0,68.8274,68.8939,68.799,68.8844,498708.0
2024-01-19 11:00:00,72.58,72.62,72.55,72.59,459650.0,68.8844,68.9224,68.8559,68.8939,459650.0
2024-01-19 11:30:00,72.58,72.61,72.54,72.57,403810.0,68.8844,68.9129,68.8464,68.8749,403810.0
2024-01-19 12:00:00,72.58,72.62,72.53,72.62,443646.0,68.8844,68.9224,68.8369,68.9224,443646.0
2024-01-19 12:30:00,72.61,72.63,72.57,72.63,296724.0,68.9129,68.9318,68.8749,68.9318,296724.0
2024-01-19 13:00:00,72.63,72.63,72.59,72.59,417482.0,68.9318,68.9318,68.8939,68.8939,417482.0
2024-01-19 13:30:00,72.6,72.61,72.58,72.61,451019.0,68.9034,68.9129,68.8844,68.9129,451019.0
2024-01-19 14:00:00,72.61,72.63,72.59,72.63,251594.0,68.9129,68.9318,68.8939,68.9318,251594.0
2024-01-19 14:30:00,72.63,72.68,72.61,72.65,1192674.0,68.9318,68.9793,68.9129,68.9508,1192674.0
2024-01-19 15:00:00,72.64,72.66,72.63,72.64,853817.0,68.9413,68.9603,68.9318,68.9413,853817.0
2024-01-19 15:30:00,72.63,72.67,72.62,72.67,858126.0,68.9318,68.9698,68.9224,68.9698,858126.0
2024-01-22 09:30:00,72.89,72.91,72.83,72.9,407684.0,69.1786,69.1976,69.1217,69.1881,407684.0
2024-01-22 10:00:00,72.9,72.94,72.85,72.94,863309.0,69.1881,69.2261,69.1406,69.2261,863309.0
2024-01-22 10:30:00,72.94,72.94,72.86,72.87,526638.0,69.2261,69.2261,69.1501,69.1596,526638.0
2024-01-22 11:00:00,72.88,72.88,72.84,72.87,461720.0,69.1691,69.1691,69.1312,69.1596,461720.0
2024-01-22 11:30:00,72.87,72.89,72.85,72.89,320636.0,69.1596,69.1786,69.1406,69.1786,320636.0
2024-01-22 12:00:00,72.88,72.88,72.82,72.84,615633.0,69.1691,69.1691,69.1122,69.1312,615633.0
2024-01-22 12:30:00,72.84,72.86,72.83,72.84,235408.0,69.1312,69.1501,69.1217,69.1312,235408.0
2024-01-22 13:00:00,72.83,72.83,72.79,72.8,378702.0,69.1217,69.1217,69.0837,69.0932,378702.0
2024-01-22 13:30:00,72.8,72.83,72.77,72.78,198966.0,69.0932,69.1217,69.0647,69.0742,198966.0
2024-01-22 14:00:00,72.79,72.79,72.76,72.79,419369.0,69.0837,69.0837,69.0552,69.0837,419369.0
2024-01-22 14:30:00,72.78,72.84,72.78,72.84,330257.0,69.0742,69.1312,69.0742,69.1312,330257.0
2024-01-22 15:00:00,72.83,72.83,72.79,72.8,492055.0,69.1217,69.1217,69.0837,69.0932,492055.0
2024-01-22 15:30:00,72.8,72.81,72.78,72.8,993099.0,69.0932,69.1027,69.0742,69.0932,993099.0
2024-01-23 09:30:00,72.68,72.68,72.61,72.65,306335.0,68.9793,68.9793,68.9129,68.9508,306335.0
2024-01-23 10:00:00,72.63,72.66,72.61,72.63,525393.0,68.9318,68.9603,68.9129,68.9318,525393.0
2024-01-23 10:30:00,72.64,72.64,72.56,72.58,302388.0,68.9413,68.9413,68.8654,68.8844,302388.0
2024-01-23 11:00:00,72.58,72.63,72.56,72.56,272393.0,68.8844,68.9318,68.8654,68.8654,272393.0
2024-01-23 11:30:00,72.56,72.6,72.55,72.59,300859.0,68.8654,68.9034,68.8559,68.8939,300859.0
2024-01-23 12:00:00,72.59,72.6,72.58,72.59,417262.0,68.8939,68.9034,68.8844,68.8939,417262.0
2024-01-23 12:30:00,72.58,72.59,72.56,72.59,263957.0,68.8844,68.8939,68.8654,68.8939,263957.0
2024-01-23 13:00:00,72.59,72.61,72.57,72.58,248427.0,68.8939,68.9129,68.8749,68.8844,248427.0
2024-01-23 13:30:00,72.58,72.6,72.57,72.59,496036.0,68.8844,68.9034,68.8749,68.8939,496036.0
2024-01-23 14:00:00,72.58,72.63,72.58,72.63,309122.0,68.8844,68.9318,68.8844,68.9318,309122.0
2024-01-23 14:30:00,72.62,72.64,72.61,72.62,476954.0,68.9224,68.9413,68.9129,68.9224,476954.0
2024-01-23 15:00:00,72.62,72.65,72.59,72.62,329606.0,68.9224,68.9508,68.8939,68.9224,329606.0
2024-01-23 15:30:00,72.62,72.64,72.6,72.63,880147.0,68.9224,68.9413,68.9034,68.9318,880147.0
2024-01-24 09:30:00,72.93,72.93,72.71,72.73,419421.0,69.2166,69.2166,69.0078,69.0268,419421.0
2024-01-24 10:00:00,72.74,72.77,72.68,72.72,608551.0,69.0362,69.0647,68.9793,69.0173,608551.0
2024-01-24 10:30:00,72.71,72.75,72.63,72.67,354829.0,69.0078,69.0457,68.9318,68.9698,354829.0
2024-01-24 11:00:00,72.68,72.72,72.62,72.66,267221.0,68.9793,69.0173,68.9224,68.9603,267221.0
2024-01-24 11:30:00,72.66,72.67,72.58,72.63,211635.0,68.9603,68.9698,68.8844,68.9318,211635.0
2024-01-24 12:00:00,72.62,72.68,72.62,72.67,346230.0,68.9224,68.9793,68.9224,68.9698,346230.0
2024-01-24 12:30:00,72.67,72.7,72.65,72.67,239573.0,68.9698,68.9983,68.9508,68.9698,239573.0
2024-01-24 13:00:00,72.67,72.69,72.55,72.57,439705.0,68.9698,68.9888,68.8559,68.8749,439705.0
2024-01-24 13:30:00,72.57,72.58,72.52,72.52,272374.0,68.8749,68.8844,68.8274,68.8274,272374.0
2024-01-24 14:00:00,72.52,72.54,72.48,72.49,300604.0,68.8274,68.8464,68.7895,68.799,300604.0
2024-01-24 14:30:00,72.49,72.53,72.49,72.52,339392.0,68.799,68.8369,68.799,68.8274,339392.0
2024-01-24 15:00:00,72.51,72.52,72.48,72.5,432685.0,68.818,68.8274,68.7895,68.8085,432685.0
2024-01-24 15:30:00,72.5,72.5,72.45,72.48,1352326.0,68.8085,68.8085,68.761,68.7895,1352326.0
2024-01-25 09:30:00,72.75,72.75,72.66,72.73,468741.0,69.0457,69.0457,68.9603,69.0268,468741.0
2024-01-25 10:00:00,72.73,72.8,72.71,72.77,804447.0,69.0268,69.0932,69.0078,69.0647,804447.0
2024-01-25 10:30:00,72.77,72.79,72.74,72.78,738966.0,69.0647,69.0837,69.0362,69.0742,738966.0
2024-01-25 11:00:00,72.77,72.8,72.74,72.76,144406.0,69.0647,69.0932,69.0362,69.0552,144406.0
2024-01-25 11:30:00,72.76,72.76,72.68,72.7,297658.0,69.0552,69.0552,68.9793,68.9983,297658.0
2024-01-25 12:00:00,72.7,72.73,72.66,72.72,417616.0,68.9983,69.0268,68.9603,69.0173,417616.0
2024-01-25 12:30:00,72.72,72.72,72.66,72.69,747684.0,69.0173,69.0173,68.9603,68.9888,747684.0
2024-01-25 13:00:00,72.7,72.79,72.67,72.77,528834.0,68.9983,69.0837,68.9698,69.0647,528834.0
2024-01-25 13:30:00,72.77,72.79,72.73,72.77,315124.0,69.0647,69.0837,69.0268,69.0647,315124.0
2024-01-25 14:00:00,72.78,72.8,72.76,72.79,259174.0,69.0742,69.0932,69.0552,69.0837,259174.0
2024-01-25 14:30:00,72.79,72.82,72.79,72.8,430468.0,69.0837,69.1122,69.0837,69.0932,430468.0
2024-01-25 15:00:00,72.8,72.81,72.78,72.8,620447.0,69.0932,69.1027,69.0742,69.0932,620447.0
2024-01-25 15:30:00,72.8,72.81,72.79,72.8,1069271.0,69.0932,69.1027,69.0837,69.0932,1069271.0
2024-01-26 09:30:00,72.82,72.82,72.69,72.72,418897.0,69.1122,69.1122,68.9888,69.0173,418897.0
2024-01-26 10:00:00,72.71,72.71,72.65,72.69,1129457.0,69.0078,69.0078,68.9508,68.9888,1129457.0
2024-01-26 10:30:00,72.68,72.75,72.67,72.75,644368.0,68.9793,69.0457,68.9698,69.0457,644368.0
2024-01-26 11:00:00,72.74,72.79,72.73,72.78,549497.0,69.0362,69.0837,69.0268,69.0742,549497.0
2024-01-26 11:30:00,72.78,72.8,72.76,72.79,335621.0,69.0742,69.0932,69.0552,69.0837,335621.0
2024-01-26 12:00:00,72.79,72.8,72.76,72.78,804335.0,69.0837,69.0932,69.0552,69.0742,804335.0
2024-01-26 12:30:00,72.78,72.79,72.74,72.75,300036.0,69.0742,69.0837,69.0362,69.0457,300036.0
2024-01-26 13:00:00,72.76,72.76,72.7,72.71,849176.0,69.0552,69.0552,68.9983,69.0078,849176.0
2024-01-26 13:30:00,72.72,72.72,72.66,72.69,663696.0,69.0173,69.0173,68.9603,68.9888,663696.0
2024-01-26 14:00:00,72.69,72.69,72.65,72.66,371188.0,68.9888,68.9888,68.9508,68.9603,371188.0
2024-01-26 14:30:00,72.66,72.69,72.65,72.68,566848.0,68.9603,68.9888,68.9508,68.9793,566848.0
2024-01-26 15:00:00,72.67,72.73,72.67,72.72,359363.0,68.9698,69.0268,68.9698,69.0173,359363.0
2024-01-26 15:30:00,72.72,72.73,72.67,72.69,1565749.0,69.0173,69.0268,68.9698,68.9888,1565749.0
2024-01-29 09:30:00,72.9,72.91,72.84,72.88,434679.0,69.1881,69.1976,69.1312,69.1691,434679.0
2024-01-29 10:00:00,72.88,72.9,72.81,72.81,673574.0,69.1691,69.1881,69.1027,69.1027,673574.0
2024-01-29 10:30:00,72.81,72.89,72.81,72.87,218460.0,69.1027,69.1786,69.1027,69.1596,218460.0
2024-01-29 11:00:00,72.86,72.89,72.84,72.88,372587.0,69.1501,69.1786,69.1312,69.1691,372587.0
2024-01-29 11:30:00,72.89,72.92,72.88,72.91,204992.0,69.1786,69.2071,69.1691,69.1976,204992.0
2024-01-29 12:00:00,72.91,72.91,72.88,72.9,404466.0,69.1976,69.1976,69.1691,69.1881,404466.0
2024-01-29 12:30:00,72.91,72.94,72.9,72.92,1168840.0,69.1976,69.2261,69.1881,69.2071,1168840.0
2024-01-29 13:00:00,72.92,72.92,72.9,72.92,243223.0,69.2071,69.2071,69.1881,69.2071,243223.0
2024-01-29 13:30:00,72.92,72.93,72.88,72.9,630651.0,69.2071,69.2166,69.1691,69.1881,630651.0
2024-01-29 14:00:00,72.89,72.91,72.87,72.89,432591.0,69.1786,69.1976,69.1596,69.1786,432591.0
2024-01-29 14:30:00,72.89,72.92,72.87,72.91,361862.0,69.1786,69.2071,69.1596,69.1976,361862.0
2024-01-29 15:00:00,72.92,73.06,72.91,73.03,601901.0,69.2071,69.34,69.1976,69.3115,601901.0
2024-01-29 15:30:00,73.03,73.04,72.98,72.99,1244064.0,69.3115,69.321,69.264,69.2735,1244064.0
2024-01-30 09:30:00,73.16,73.16,73.07,73.16,467732.0,69.4349,69.4349,69.3494,69.4349,467732.0
2024-01-30 10:00:00,73.16,73.18,72.89,72.92,863547.0,69.4349,69.4538,69.1786,69.2071,863547.0
2024-01-30 10:30:00,72.93,72.95,72.87,72.92,388209.0,69.2166,69.2356,69.1596,69.2071,388209.0
2024-01-30 11:00:00,72.91,72.98,72.91,72.98,507019.0,69.1976,69.264,69.1976,69.264,507019.0
2024-01-30 11:30:00,72.98,73.04,72.97,73.02,362039.0,69.264,69.321,69.2545,69.302,362039.0
2024-01-30 12:00:00,73.03,73.03,72.99,73.01,230660.0,69.3115,69.3115,69.2735,69.2925,230660.0
2024-01-30 12:30:00,73.0,73.02,72.95,72.95,354574.0,69.283,69.302,69.2356,69.2356,354574.0
2024-01-30 13:00:00,72.95,72.97,72.94,72.97,323742.0,69.2356,69.2545,69.2261,69.2545,323742.0
2024-01-30 13:30:00,72.97,72.99,72.96,72.98,320446.0,69.2545,69.2735,69.245,69.264,320446.0
2024-01-30 14:00:00,72.98,73.04,72.97,73.03,476525.0,69.264,69.321,69.2545,69.3115,476525.0
2024-01-30 14:30:00,73.04,73.1,73.03,73.09,404768.0,69.321,69.3779,69.3115,69.3684,404768.0
2024-01-30 15:00:00,73.09,73.1,73.06,73.08,594863.0,69.3684,69.3779,69.34,69.3589,594863.0
2024-01-30 15:30:00,73.08,73.13,73.06,73.12,667771.0,69.3589,69.4064,69.34,69.3969,667771.0
2024-01-31 09:30:00,73.4,73.59,73.38,73.53,547859.0,69.6626,69.843,69.6437,69.786,547859.0
2024-01-31 10:00:00,73.53,73.56,73.42,73.48,798575.0,69.786,69.8145,69.6816,69.7386,798575.0
2024-01-31 10:30:00,73.49,73.53,73.43,73.5,565316.0,69.7481,69.786,69.6911,69.7575,565316.0
2024-01-31 11:00:00,73.51,73.54,73.46,73.48,282255.0,69.767,69.7955,69.7196,69.7386,282255.0
2024-01-31 11:30:00,73.48,73.49,73.44,73.47,484444.0,69.7386,69.7481,69.7006,69.7291,484444.0
2024-01-31 12:00:00,73.47,73.48,73.45,73.48,402030.0,69.7291,69.7386,69.7101,69.7386,402030.0
2024-01-31 12:30:00,73.48,73.51,73.47,73.5,259435.0,69.7386,69.767,69.7291,69.7575,259435.0
2024-01-31 13:00:00,73.49,73.49,73.46,73.49,465156.0,69.7481,69.7481,69.7196,69.7481,465156.0
2024-01-31 13:30:00,73.49,73.51,73.44,73.45,499885.0,69.7481,69.767,69.7006,69.7101,499885.0
2024-01-31 14:00:00,73.46,73.5,73.27,73.38,481106.0,69.7196,69.7575,69.5393,69.6437,481106.0
2024-01-31 14:30:00,73.39,73.54,73.35,73.47,883742.0,69.6531,69.7955,69.6152,69.7291,883742.0
2024-01-31 15:00:00,73.48,73.48,73.27,73.37,1809612.0,69.7386,69.7386,69.5393,69.6342,1809612.0
2024-01-31 15:30:00,73.36,73.47,73.28,73.45,1388365.0,69.6247,69.7291,69.5488,69.7101,1388365.0
2024-02-01 09:30:00,73.51,73.6,73.51,73.58,1006084.0,69.9677,70.0534,69.9677,70.0343,1006084.0
2024-02-01 10:00:00,73.59,73.61,73.4,73.6,1044489.0,70.0439,70.0629,69.863,70.0534,1044489.0
2024-02-01 10:30:00,73.6,73.71,73.56,73.68,931019.0,70.0534,70.1581,70.0153,70.1295,931019.0
2024-02-01 11:00:00,73.69,73.83,73.69,73.72,963850.0,70.139,70.2723,70.139,70.1676,963850.0
2024-02-01 11:30:00,73.72,73.79,73.68,73.68,584135.0,70.1676,70.2342,70.1295,70.1295,584135.0
2024-02-01 12:00:00,73.69,73.71,73.62,73.63,680919.0,70.139,70.1581,70.0724,70.0819,680919.0
2024-02-01 12:30:00,73.63,73.7,73.6,73.61,344174.0,70.0819,70.1486,70.0534,70.0629,344174.0
2024-02-01 13:00:00,73.61,73.62,73.55,73.56,362040.0,70.0629,70.0724,70.0058,70.0153,362040.0
2024-02-01 13:30:00,73.56,73.64,73.55,73.61,366182.0,70.0153,70.0915,70.0058,70.0629,366182.0
2024-02-01 14:00:00,73.61,73.67,73.61,73.65,646039.0,70.0629,70.12,70.0629,70.101,646039.0
2024-02-01 14:30:00,73.66,73.69,73.62,73.67,502697.0,70.1105,70.139,70.0724,70.12,502697.0
2024-02-01 15:00:00,73.67,73.68,73.63,73.65,1745955.0,70.12,70.1295,70.0819,70.101,1745955.0
2024-02-01 15:30:00,73.64,73.67,73.63,73.66,2545149.0,70.0915,70.12,70.0819,70.1105,2545149.0
2024-02-02 09:30:00,73.03,73.14,73.0,73.1,649000.0,69.5109,69.6156,69.4823,69.5775,649000.0
2024-02-02 10:00:00,73.09,73.11,72.94,72.95,828597.0,69.568,69.587,69.4252,69.4347,828597.0
2024-02-02 10:30:00,72.94,72.97,72.89,72.94,638426.0,69.4252,69.4537,69.3776,69.4252,638426.0
2024-02-02 11:00:00,72.94,72.94,72.89,72.93,783770.0,69.4252,69.4252,69.3776,69.4157,783770.0
2024-02-02 11:30:00,72.94,72.95,72.88,72.9,401237.0,69.4252,69.4347,69.3681,69.3871,401237.0
2024-02-02 12:00:00,72.9,72.93,72.88,72.92,602947.0,69.3871,69.4157,69.3681,69.4062,602947.0
2024-02-02 12:30:00,72.92,72.93,72.88,72.9,397935.0,69.4062,69.4157,69.3681,69.3871,397935.0
2024-02-02 13:00:00,72.9,72.91,72.87,72.9,357927.0,69.3871,69.3966,69.3586,69.3871,357927.0
2024-02-02 13:30:00,72.9,72.99,72.89,72.97,439018.0,69.3871,69.4728,69.3776,69.4537,439018.0
2024-02-02 14:00:00,72.97,72.98,72.94,72.98,290304.0,69.4537,69.4633,69.4252,69.4633,290304.0
2024-02-02 14:30:00,72.98,73.02,72.97,73.0,558257.0,69.4633,69.5013,69.4537,69.4823,558257.0
2024-02-02 15:00:00,72.99,73.02,72.97,73.0,464905.0,69.4728,69.5013,69.4537,69.4823,464905.0
2024-02-02 15:30:00,73.01,73.03,73.0,73.01,1036570.0,69.4918,69.5109,69.4823,69.4918,1036570.0
2024-02-05 09:30:00,72.58,72.61,72.53,72.58,1047724.0,69.0825,69.1111,69.0349,69.0825,1047724.0
2024-02-05 10:00:00,72.58,72.58,72.39,72.45,1022528.0,69.0825,69.0825,68.9017,68.9588,1022528.0
2024-02-05 10:30:00,72.45,72.45,72.36,72.39,528893.0,68.9588,68.9588,68.8731,68.9017,528893.0
2024-02-05 11:00:00,72.39,72.39,72.35,72.38,360847.0,68.9017,68.9017,68.8636,68.8922,360847.0
2024-02-05 11:30:00,72.38,72.42,72.37,72.41,360229.0,68.8922,68.9302,68.8827,68.9207,360229.0
2024-02-05 12:00:00,72.41,72.45,72.39,72.45,412833.0,68.9207,68.9588,68.9017,68.9588,412833.0
2024-02-05 12:30:00,72.45,72.52,72.44,72.48,295946.0,68.9588,69.0254,68.9493,68.9874,295946.0
2024-02-05 13:00:00,72.47,72.49,72.45,72.46,423232.0,68.9778,68.9969,68.9588,68.9683,423232.0
2024-02-05 13:30:00,72.47,72.49,72.44,72.45,222653.0,68.9778,68.9969,68.9493,68.9588,222653.0
2024-02-05 14:00:00,72.45,72.46,72.43,72.46,262512.0,68.9588,68.9683,68.9398,68.9683,262512.0
2024-02-05 14:30:00,72.46,72.46,72.41,72.42,336040.0,68.9683,68.9683,68.9207,68.9302,336040.0
2024-02-05 15:00:00,72.42,72.45,72.41,72.42,485287.0,68.9302,68.9588,68.9207,68.9302,485287.0
2024-02-05 15:30:00,72.42,72.44,72.41,72.43,640920.0,68.9302,68.9493,68.9207,68.9398,640920.0
2024-02-06 09:30:00,72.53,72.6,72.5,72.6,550935.0,69.0349,69.1016,69.0064,69.1016,550935.0
2024-02-06 10:00:00,72.59,72.72,72.57,72.69,1726201.0,69.0921,69.2158,69.073,69.1872,1726201.0
2024-02-06 10:30:00,72.69,72.72,72.65,72.71,475276.0,69.1872,69.2158,69.1492,69.2063,475276.0
2024-02-06 11:00:00,72.7,72.71,72.63,72.7,327832.0,69.1968,69.2063,69.1301,69.1968,327832.0
2024-02-06 11:30:00,72.69,72.76,72.68,72.73,354429.0,69.1872,69.2539,69.1777,69.2253,354429.0
2024-02-06 12:00:00,72.73,72.74,72.71,72.73,487194.0,69.2253,69.2348,69.2063,69.2253,487194.0
2024-02-06 12:30:00,72.74,72.79,72.72,72.76,362290.0,69.2348,69.2824,69.2158,69.2539,362290.0
2024-02-06 13:00:00,72.76,72.83,72.75,72.77,379079.0,69.2539,69.3205,69.2443,69.2634,379079.0
2024-02-06 13:30:00,72.77,72.81,72.76,72.8,411272.0,69.2634,69.3015,69.2539,69.2919,411272.0
2024-02-06 14:00:00,72.8,72.83,72.77,72.78,401559.0,69.2919,69.3205,69.2634,69.2729,401559.0
2024-02-06 14:30:00,72.79,72.79,72.74,72.77,386041.0,69.2824,69.2824,69.2348,69.2634,386041.0
2024-02-06 15:00:00,72.76,72.8,72.76,72.79,419143.0,69.2539,69.2919,69.2539,69.2824,419143.0
2024-02-06 15:30:00,72.8,72.81,72.76,72.76,1007336.0,69.2919,69.3015,69.2539,69.2539,1007336.0
2024-02-07 09:30:00,72.65,72.87,72.61,72.81,858248.0,69.1492,69.3586,69.1111,69.3015,858248.0
2024-02-07 10:00:00,72.81,72.82,72.69,72.73,899773.0,69.3015,69.311,69.1872,69.2253,899773.0
2024-02-07 10:30:00,72.73,72.8,72.7,72.73,522995.0,69.2253,69.2919,69.1968,69.2253,522995.0
2024-02-07 11:00:00,72.73,72.76,72.7,72.72,362622.0,69.2253,69.2539,69.1968,69.2158,362622.0
2024-02-07 11:30:00,72.72,72.73,72.65,72.67,788578.0,69.2158,69.2253,69.1492,69.1682,788578.0
2024-02-07 12:00:00,72.67,72.68,72.62,72.64,565463.0,69.1682,69.1777,69.1206,69.1396,565463.0
2024-02-07 12:30:00,72.64,72.67,72.62,72.63,410726.0,69.1396,69.1682,69.1206,69.1301,410726.0
2024-02-07 13:00:00,72.63,72.77,72.63,72.7,472204.0,69.1301,69.2634,69.1301,69.1968,472204.0
2024-02-07 13:30:00,72.71,72.71,72.65,72.68,392900.0,69.2063,69.2063,69.1492,69.1777,392900.0
2024-02-07 14:00:00,72.69,72.7,72.65,72.66,507225.0,69.1872,69.1968,69.1492,69.1587,507225.0
2024-02-07 14:30:00,72.66,72.68,72.64,72.67,459935.0,69.1587,69.1777,69.1396,69.1682,459935.0
2024-02-07 15:00:00,72.67,72.71,72.65,72.68,1430128.0,69.1682,69.2063,69.1492,69.1777,1430128.0
2024-02-07 15:30:00,72.68,72.69,72.61,72.62,790261.0,69.1777,69.1872,69.1111,69.1206,790261.0
2024-02-08 09:30:00,72.5,72.5,72.43,72.45,395269.0,69.0064,69.0064,68.9398,68.9588,395269.0
2024-02-08 10:00:00,72.45,72.46,72.42,72.44,632207.0,68.9588,68.9683,68.9302,68.9493,632207.0
2024-02-08 10:30:00,72.44,72.47,72.42,72.44,568726.0,68.9493,68.9778,68.9302,68.9493,568726.0
2024-02-08 11:00:00,72.44,72.44,72.41,72.44,293395.0,68.9493,68.9493,68.9207,68.9493,293395.0
2024-02-08 11:30:00,72.44,72.47,72.43,72.47,627750.0,68.9493,68.9778,68.9398,68.9778,627750.0
2024-02-08 12:00:00,72.46,72.47,72.41,72.42,165837.0,68.9683,68.9778,68.9207,68.9302,165837.0
2024-02-08 12:30:00,72.41,72.45,72.41,72.41,283249.0,68.9207,68.9588,68.9207,68.9207,283249.0
2024-02-08 13:00:00,72.41,72.56,72.41,72.48,849246.0,68.9207,69.0635,68.9207,68.9874,849246.0
2024-02-08 13:30:00,72.49,72.49,72.45,72.46,1427052.0,68.9969,68.9969,68.9588,68.9683,1427052.0
2024-02-08 14:00:00,72.46,72.47,72.43,72.44,463533.0,68.9683,68.9778,68.9398,68.9493,463533.0
2024-02-08 14:30:00,72.43,72.44,72.39,72.4,304131.0,68.9398,68.9493,68.9017,68.9112,304131.0
2024-02-08 15:00:00,72.4,72.43,72.39,72.42,473714.0,68.9112,68.9398,68.9017,68.9302,473714.0
2024-02-08 15:30:00,72.42,72.44,72.41,72.42,928284.0,68.9302,68.9493,68.9207,68.9302,928284.0
2024-02-09 09:30:00,72.33,72.38,72.3,72.37,408512.0,68.8446,68.8922,68.816,68.8827,408512.0
2024-02-09 10:00:00,72.38,72.39,72.34,72.38,565194.0,68.8922,68.9017,68.8541,68.8922,565194.0
2024-02-09 10:30:00,72.37,72.4,72.31,72.31,318026.0,68.8827,68.9112,68.8255,68.8255,318026.0
2024-02-09 11:00:00,72.31,72.36,72.29,72.33,615223.0,68.8255,68.8731,68.8065,68.8446,615223.0
2024-02-09 11:30:00,72.33,72.34,72.29,72.31,573328.0,68.8446,68.8541,68.8065,68.8255,573328.0
2024-02-09 12:00:00,72.32,72.33,72.29,72.33,546930.0,68.8351,68.8446,68.8065,68.8446,546930.0
2024-02-09 12:30:00,72.33,72.34,72.31,72.34,493583.0,68.8446,68.8541,68.8255,68.8541,493583.0
2024-02-09 13:00:00,72.34,72.37,72.33,72.35,250397.0,68.8541,68.8827,68.8446,68.8636,250397.0
2024-02-09 13:30:00,72.35,72.36,72.33,72.35,318790.0,68.8636,68.8731,68.8446,68.8636,318790.0
2024-02-09 14:00:00,72.35,72.37,72.34,72.36,250907.0,68.8636,68.8827,68.8541,68.8731,250907.0
2024-02-09 14:30:00,72.37,72.37,72.33,72.35,280901.0,68.8827,68.8827,68.8446,68.8636,280901.0
2024-02-09 15:00:00,72.34,72.37,72.34,72.37,388041.0,68.8541,68.8827,68.8541,68.8827,388041.0
2024-02-09 15:30:00,72.37,72.38,72.35,72.38,432517.0,68.8827,68.8922,68.8636,68.8922,432517.0
2024-02-12 09:30:00,72.45,72.45,72.36,72.37,410858.0,68.9588,68.9588,68.8731,68.8827,410858.0
2024-02-12 10:00:00,72.38,72.39,72.32,72.34,710943.0,68.8922,68.9017,68.8351,68.8541,710943.0
2024-02-12 10:30:00,72.34,72.35,72.31,72.31,324534.0,68.8541,68.8636,68.8255,68.8255,324534.0
2024-02-12 11:00:00,72.32,72.35,72.31,72.34,314615.0,68.8351,68.8636,68.8255,68.8541,314615.0
2024-02-12 11:30:00,72.34,72.38,72.34,72.38,273606.0,68.8541,68.8922,68.8541,68.8922,273606.0
2024-02-12 12:00:00,72.38,72.43,72.37,72.42,268531.0,68.8922,68.9398,68.8827,68.9302,268531.0
2024-02-12 12:30:00,72.42,72.45,72.41,72.44,288268.0,68.9302,68.9588,68.9207,68.9493,288268.0
2024-02-12 13:00:00,72.44,72.44,72.42,72.43,197531.0,68.9493,68.9493,68.9302,68.9398,197531.0
2024-02-12 13:30:00,72.43,72.48,72.42,72.48,227395.0,68.9398,68.9874,68.9302,68.9874,227395.0
2024-02-12 14:00:00,72.48,72.49,72.42,72.42,286837.0,68.9874,68.9969,68.9302,68.9302,286837.0
2024-02-12 14:30:00,72.42,72.45,72.4,72.41,273150.0,68.9302,68.9588,68.9112,68.9207,273150.0
2024-02-12 15:00:00,72.41,72.43,72.39,72.4,363385.0,68.9207,68.9398,68.9017,68.9112,363385.0
2024-02-12 15:30:00,72.39,72.41,72.38,72.39,1214955.0,68.9017,68.9207,68.8922,68.9017,1214955.0
2024-02-13 09:30:00,71.98,72.0,71.89,71.92,591058.0,68.5114,68.5305,68.4258,68.4543,591058.0
2024-02-13 10:00:00,71.93,71.95,71.88,71.94,827410.0,68.4639,68.4829,68.4163,68.4734,827410.0
2024-02-13 10:30:00,71.94,71.95,71.89,71.9,262727.0,68.4734,68.4829,68.4258,68.4353,262727.0
2024-02-13 11:00:00,71.9,71.95,71.88,71.95,330662.0,68.4353,68.4829,68.4163,68.4829,330662.0
2024-02-13 11:30:00,71.95,71.95,71.92,71.93,467342.0,68.4829,68.4829,68.4543,68.4639,467342.0
2024-02-13 12:00:00,71.93,71.94,71.89,71.9,357855.0,68.4639,68.4734,68.4258,68.4353,357855.0
2024-02-13 12:30:00,71.9,71.93,71.89,71.91,1121848.0,68.4353,68.4639,68.4258,68.4448,1121848.0
2024-02-13 13:00:00,71.92,71.92,71.87,71.89,1102422.0,68.4543,68.4543,68.4067,68.4258,1102422.0
2024-02-13 13:30:00,71.89,71.89,71.86,71.87,5014300.0,68.4258,68.4258,68.3972,68.4067,5014300.0
2024-02-13 14:00:00,71.87,71.87,71.76,71.77,452059.0,68.4067,68.4067,68.302,68.3116,452059.0
2024-02-13 14:30:00,71.77,71.79,71.75,71.76,565152.0,68.3116,68.3306,68.2925,68.302,565152.0
2024-02-13 15:00:00,71.75,71.79,71.74,71.78,521455.0,68.2925,68.3306,68.283,68.3211,521455.0
2024-02-13 15:30:00,71.78,71.79,71.75,71.76,574878.0,68.3211,68.3306,68.2925,68.302,574878.0
2024-02-14 09:30:00,71.83,71.88,71.81,71.86,334747.0,68.3687,68.4163,68.3496,68.3972,334747.0
2024-02-14 10:00:00,71.86,71.91,71.82,71.91,797218.0,68.3972,68.4448,68.3592,68.4448,797218.0
2024-02-14 10:30:00,71.91,71.93,71.9,71.92,407646.0,68.4448,68.4639,68.4353,68.4543,407646.0
2024-02-14 11:00:00,71.92,71.97,71.9,71.97,401936.0,68.4543,68.5019,68.4353,68.5019,401936.0
2024-02-14 11:30:00,71.97,72.04,71.96,72.03,303536.0,68.5019,68.5686,68.4924,68.559,303536.0
2024-02-14 12:00:00,72.03,72.04,71.99,72.03,501911.0,68.559,68.5686,68.521,68.559,501911.0
2024-02-14 12:30:00,72.04,72.08,72.03,72.07,329152.0,68.5686,68.6066,68.559,68.5971,329152.0
2024-02-14 13:00:00,72.08,72.09,72.03,72.03,509362.0,68.6066,68.6161,68.559,68.559,509362.0
2024-02-14 13:30:00,72.04,72.06,72.03,72.04,379790.0,68.5686,68.5876,68.559,68.5686,379790.0
2024-02-14 14:00:00,72.03,72.06,72.01,72.02,824756.0,68.559,68.5876,68.54,68.5495,824756.0
2024-02-14 14:30:00,72.02,72.03,71.99,72.0,451847.0,68.5495,68.559,68.521,68.5305,451847.0
2024-02-14 15:00:00,72.0,72.01,71.97,72.0,681793.0,68.5305,68.54,68.5019,68.5305,681793.0
2024-02-14 15:30:00,72.0,72.05,72.0,72.03,669250.0,68.5305,68.5781,68.5305,68.559,669250.0
2024-02-15 09:30:00,72.31,72.34,72.26,72.29,443688.0,68.8255,68.8541,68.778,68.8065,443688.0
2024-02-15 10:00:00,72.28,72.34,72.27,72.3,477953.0,68.797,68.8541,68.7875,68.816,477953.0
2024-02-15 10:30:00,72.29,72.3,72.2,72.2,261523.0,68.8065,68.816,68.7208,68.7208,261523.0
2024-02-15 11:00:00,72.2,72.21,72.12,72.12,462741.0,68.7208,68.7304,68.6447,68.6447,462741.0
2024-02-15 11:30:00,72.13,72.15,72.11,72.14,292299.0,68.6542,68.6733,68.6352,68.6637,292299.0
2024-02-15 12:00:00,72.14,72.22,72.14,72.22,727817.0,68.6637,68.7399,68.6637,68.7399,727817.0
2024-02-15 12:30:00,72.22,72.23,72.17,72.17,565433.0,68.7399,68.7494,68.6923,68.6923,565433.0
2024-02-15 13:00:00,72.18,72.23,72.17,72.22,519938.0,68.7018,68.7494,68.6923,68.7399,519938.0
2024-02-15 13:30:00,72.22,72.27,72.21,72.27,676825.0,68.7399,68.7875,68.7304,68.7875,676825.0
2024-02-15 14:00:00,72.26,72.27,72.23,72.24,323045.0,68.778,68.7875,68.7494,68.7589,323045.0
2024-02-15 14:30:00,72.23,72.25,72.22,72.22,345403.0,68.7494,68.7684,68.7399,68.7399,345403.0
2024-02-15 15:00:00,72.22,72.23,72.19,72.21,458251.0,68.7399,68.7494,68.7113,68.7304,458251.0
2024-02-15 15:30:00,72.22,72.25,72.22,72.22,952209.0,68.7399,68.7684,68.7399,68.7399,952209.0
2024-02-16 09:30:00,71.91,71.94,71.85,71.91,413396.0,68.4448,68.4734,68.3877,68.4448,413396.0
2024-02-16 10:00:00,71.91,71.98,71.88,71.98,816619.0,68.4448,68.5114,68.4163,68.5114,816619.0
2024-02-16 10:30:00,71.98,72.0,71.94,71.95,305064.0,68.5114,68.5305,68.4734,68.4829,305064.0
2024-02-16 11:00:00,71.95,71.99,71.92,71.94,270048.0,68.4829,68.521,68.4543,68.4734,270048.0
2024-02-16 11:30:00,71.94,71.96,71.92,71.93,247639.0,68.4734,68.4924,68.4543,68.4639,247639.0
2024-02-16 12:00:00,71.92,71.93,71.9,71.93,354894.0,68.4543,68.4639,68.4353,68.4639,354894.0
2024-02-16 12:30:00,71.94,71.99,71.93,71.98,318483.0,68.4734,68.521,68.4639,68.5114,318483.0
2024-02-16 13:00:00,71.99,72.0,71.97,71.98,131622.0,68.521,68.5305,68.5019,68.5114,131622.0
2024-02-16 13:30:00,71.98,72.0,71.97,71.98,247812.0,68.5114,68.5305,68.5019,68.5114,247812.0
2024-02-16 14:00:00,71.98,72.01,71.98,72.01,351917.0,68.5114,68.54,68.5114,68.54,351917.0
2024-02-16 14:30:00,72.01,72.01,71.98,71.99,273531.0,68.54,68.54,68.5114,68.521,273531.0
2024-02-16 15:00:00,72.0,72.0,71.97,71.99,310700.0,68.5305,68.5305,68.5019,68.521,310700.0
2024-02-16 15:30:00,71.98,72.0,71.98,72.0,520171.0,68.5114,68.5305,68.5114,68.5305,520171.0
2024-02-20 09:30:00,72.12,72.12,72.05,72.12,843309.0,68.6447,68.6447,68.5781,68.6447,843309.0
2024-02-20 10:00:00,72.11,72.18,72.11,72.17,1137101.0,68.6352,68.7018,68.6352,68.6923,1137101.0
2024-02-20 10:30:00,72.16,72.21,72.15,72.19,310778.0,68.6828,68.7304,68.6733,68.7113,310778.0
2024-02-20 11:00:00,72.18,72.2,72.17,72.18,149684.0,68.7018,68.7208,68.6923,68.7018,149684.0
2024-02-20 11:30:00,72.18,72.19,72.16,72.17,242364.0,68.7018,68.7113,68.6828,68.6923,242364.0
2024-02-20 12:00:00,72.17,72.2,72.14,72.16,203373.0,68.6923,68.7208,68.6637,68.6828,203373.0
2024-02-20 12:30:00,72.16,72.19,72.15,72.17,195474.0,68.6828,68.7113,68.6733,68.6923,195474.0
2024-02-20 13:00:00,72.17,72.19,72.14,72.15,245379.0,68.6923,68.7113,68.6637,68.6733,245379.0
2024-02-20 13:30:00,72.16,72.17,72.14,72.16,225668.0,68.6828,68.6923,68.6637,68.6828,225668.0
2024-02-20 14:00:00,72.15,72.18,72.13,72.17,250198.0,68.6733,68.7018,68.6542,68.6923,250198.0
2024-02-20 14:30:00,72.17,72.17,72.08,72.09,364665.0,68.6923,68.6923,68.6066,68.6161,364665.0
2024-02-20 15:00:00,72.09,72.11,72.08,72.11,373839.0,68.6161,68.6352,68.6066,68.6352,373839.0
2024-02-20 15:30:00,72.11,72.11,72.08,72.11,545068.0,68.6352,68.6352,68.6066,68.6352,545068.0
2024-02-21 09:30:00,72.17,72.17,72.09,72.09,359249.0,68.6923,68.6923,68.6161,68.6161,359249.0
2024-02-21 10:00:00,72.1,72.13,72.08,72.08,703364.0,68.6257,68.6542,68.6066,68.6066,703364.0
2024-02-21 10:30:00,72.08,72.08,72.01,72.01,339511.0,68.6066,68.6066,68.54,68.54,339511.0
2024-02-21 11:00:00,72.02,72.04,72.01,72.01,225827.0,68.5495,68.5686,68.54,68.54,225827.0
2024-02-21 11:30:00,72.02,72.04,72.0,72.01,360087.0,68.5495,68.5686,68.5305,68.54,360087.0
2024-02-21 12:00:00,72.0,72.01,71.96,71.97,242208.0,68.5305,68.54,68.4924,68.5019,242208.0
2024-02-21 12:30:00,71.97,71.99,71.94,71.98,247288.0,68.5019,68.521,68.4734,68.5114,247288.0
2024-02-21 13:00:00,71.98,72.01,71.87,71.93,655071.0,68.5114,68.54,68.4067,68.4639,655071.0
2024-02-21 13:30:00,71.94,71.94,71.88,71.91,218835.0,68.4734,68.4734,68.4163,68.4448,218835.0
2024-02-21 14:00:00,71.91,71.96,71.86,71.92,320937.0,68.4448,68.4924,68.3972,68.4543,320937.0
2024-02-21 14:30:00,71.92,71.94,71.87,71.9,264224.0,68.4543,68.4734,68.4067,68.4353,264224.0
2024-02-21 15:00:00,71.9,71.92,71.89,71.9,312390.0,68.4353,68.4543,68.4258,68.4353,312390.0
2024-02-21 15:30:00,71.9,71.92,71.89,71.89,677592.0,68.4353,68.4543,68.4258,68.4258,677592.0
2024-02-22 09:30:00,71.93,72.02,71.88,71.97,559060.0,68.4639,68.5495,68.4163,68.5019,559060.0
2024-02-22 10:00:00,71.97,71.97,71.89,71.9,865027.0,68.5019,68.5019,68.4258,68.4353,865027.0
2024-02-22 10:30:00,71.91,71.98,71.9,71.94,231510.0,68.4448,68.5114,68.4353,68.4734,231510.0
2024-02-22 11:00:00,71.94,71.96,71.92,71.94,336228.0,68.4734,68.4924,68.4543,68.4734,336228.0
2024-02-22 11:30:00,71.94,71.95,71.89,71.9,245975.0,68.4734,68.4829,68.4258,68.4353,245975.0
2024-02-22 12:00:00,71.89,71.91,71.88,71.9,251957.0,68.4258,68.4448,68.4163,68.4353,251957.0
2024-02-22 12:30:00,71.91,71.92,71.89,71.91,407083.0,68.4448,68.4543,68.4258,68.4448,407083.0
2024-02-22 13:00:00,71.91,71.93,71.84,71.88,434396.0,68.4448,68.4639,68.3782,68.4163,434396.0
2024-02-22 13:30:00,71.88,71.93,71.87,71.9,414460.0,68.4163,68.4639,68.4067,68.4353,414460.0
2024-02-22 14:00:00,71.9,71.93,71.89,71.92,437726.0,68.4353,68.4639,68.4258,68.4543,437726.0
2024-02-22 14:30:00,71.91,71.94,71.91,71.92,402067.0,68.4448,68.4734,68.4448,68.4543,402067.0
2024-02-22 15:00:00,71.92,71.94,71.89,71.9,892158.0,68.4543,68.4734,68.4258,68.4353,892158.0
2024-02-22 15:30:00,71.9,71.93,71.85,71.91,3062179.0,68.4353,68.4639,68.3877,68.4448,3062179.0
2024-02-23 09:30:00,71.93,72.05,71.93,72.03,325810.0,68.4639,68.5781,68.4639,68.559,325810.0
2024-02-23 10:00:00,72.03,72.04,71.99,72.02,639826.0,68.559,68.5686,68.521,68.5495,639826.0
2024-02-23 10:30:00,72.02,72.05,72.0,72.03,379803.0,68.5495,68.5781,68.5305,68.559,379803.0
2024-02-23 11:00:00,72.03,72.15,72.02,72.14,446436.0,68.559,68.6733,68.5495,68.6637,446436.0
2024-02-23 11:30:00,72.15,72.2,72.14,72.19,390551.0,68.6733,68.7208,68.6637,68.7113,390551.0
2024-02-23 12:00:00,72.2,72.23,72.18,72.19,271253.0,68.7208,68.7494,68.7018,68.7113,271253.0
2024-02-23 12:30:00,72.19,72.2,72.17,72.2,235063.0,68.7113,68.7208,68.6923,68.7208,235063.0
2024-02-23 13:00:00,72.2,72.23,72.18,72.23,309978.0,68.7208,68.7494,68.7018,68.7494,309978.0
2024-02-23 13:30:00,72.23,72.25,72.22,72.23,1185615.0,68.7494,68.7684,68.7399,68.7494,1185615.0
2024-02-23 14:00:00,72.23,72.24,72.19,72.21,639763.0,68.7494,68.7589,68.7113,68.7304,639763.0
2024-02-23 14:30:00,72.21,72.21,72.17,72.17,321136.0,68.7304,68.7304,68.6923,68.6923,321136.0
2024-02-23 15:00:00,72.18,72.2,72.17,72.2,369400.0,68.7018,68.7208,68.6923,68.7208,369400.0
2024-02-23 15:30:00,72.2,72.21,72.18,72.2,354750.0,68.7208,68.7304,68.7018,68.7208,354750.0
2024-02-26 09:30:00,72.2,72.2,72.15,72.16,519424.0,68.7208,68.7208,68.6733,68.6828,519424.0
2024-02-26 10:00:00,72.16,72.16,72.06,72.07,737853.0,68.6828,68.6828,68.5876,68.5971,737853.0
2024-02-26 10:30:00,72.08,72.11,72.06,72.09,268135.0,68.6066,68.6352,68.5876,68.6161,268135.0
2024-02-26 11:00:00,72.09,72.11,72.07,72.09,346539.0,68.6161,68.6352,68.5971,68.6161,346539.0
2024-02-26 11:30:00,72.08,72.09,72.02,72.03,273951.0,68.6066,68.6161,68.5495,68.559,273951.0
2024-02-26 12:00:00,72.03,72.04,71.99,72.0,278682.0,68.559,68.5686,68.521,68.5305,278682.0
2024-02-26 12:30:00,72.01,72.01,71.97,71.97,356915.0,68.54,68.54,68.5019,68.5019,356915.0
2024-02-26 13:00:00,71.96,71.98,71.93,71.94,370665.0,68.4924,68.5114,68.4639,68.4734,370665.0
2024-02-26 13:30:00,71.95,71.99,71.94,71.98,146778.0,68.4829,68.521,68.4734,68.5114,146778.0
2024-02-26 14:00:00,71.98,72.0,71.98,71.98,205086.0,68.5114,68.5305,68.5114,68.5114,205086.0
2024-02-26 14:30:00,71.98,71.99,71.94,71.96,377480.0,68.5114,68.521,68.4734,68.4924,377480.0
2024-02-26 15:00:00,71.96,72.05,71.96,72.04,417720.0,68.4924,68.5781,68.4924,68.5686,417720.0
2024-02-26 15:30:00,72.03,72.06,72.02,72.05,668058.0,68.559,68.5876,68.5495,68.5781,668058.0
2024-02-27 09:30:00,72.02,72.06,72.0,72.04,322200.0,68.5495,68.5876,68.5305,68.5686,322200.0
2024-02-27 10:00:00,72.05,72.1,72.03,72.07,729418.0,68.5781,68.6257,68.559,68.5971,729418.0
2024-02-27 10:30:00,72.07,72.09,72.03,72.08,313727.0,68.5971,68.6161,68.559,68.6066,313727.0
2024-02-27 11:00:00,72.07,72.1,72.06,72.07,236730.0,68.5971,68.6257,68.5876,68.5971,236730.0
2024-02-27 11:30:00,72.08,72.09,72.05,72.08,268002.0,68.6066,68.6161,68.5781,68.6066,268002.0
2024-02-27 12:00:00,72.08,72.08,72.01,72.02,291266.0,68.6066,68.6066,68.54,68.5495,291266.0
2024-02-27 12:30:00,72.02,72.03,72.0,72.0,1052853.0,68.5495,68.559,68.5305,68.5305,1052853.0
2024-02-27 13:00:00,72.0,72.11,71.99,72.08,292177.0,68.5305,68.6352,68.521,68.6066,292177.0
2024-02-27 13:30:00,72.07,72.07,72.01,72.02,278170.0,68.5971,68.5971,68.54,68.5495,278170.0
2024-02-27 14:00:00,72.02,72.03,71.95,71.97,318280.0,68.5495,68.559,68.4829,68.5019,318280.0
2024-02-27 14:30:00,71.97,71.97,71.91,71.95,276174.0,68.5019,68.5019,68.4448,68.4829,276174.0
2024-02-27 15:00:00,71.95,71.96,71.94,71.95,354414.0,68.4829,68.4924,68.4734,68.4829,354414.0
2024-02-27 15:30:00,71.95,71.97,71.94,71.95,517100.0,68.4829,68.5019,68.4734,68.4829,517100.0
2024-02-28 09:30:00,72.0,72.02,71.96,72.0,315610.0,68.5305,68.5495,68.4924,68.5305,315610.0
2024-02-28 10:00:00,71.99,72.04,71.98,72.02,606742.0,68.521,68.5686,68.5114,68.5495,606742.0
2024-02-28 10:30:00,72.02,72.05,72.0,72.01,283481.0,68.5495,68.5781,68.5305,68.54,283481.0
2024-02-28 11:00:00,72.02,72.05,72.02,72.03,1011633.0,68.5495,68.5781,68.5495,68.559,1011633.0
2024-02-28 11:30:00,72.03,72.06,72.02,72.06,256065.0,68.559,68.5876,68.5495,68.5876,256065.0
2024-02-28 12:00:00,72.06,72.06,72.04,72.05,223052.0,68.5876,68.5876,68.5686,68.5781,223052.0
2024-02-28 12:30:00,72.06,72.07,72.04,72.06,220664.0,68.5876,68.5971,68.5686,68.5876,220664.0
2024-02-28 13:00:00,72.06,72.06,72.03,72.05,267143.0,68.5876,68.5876,68.559,68.5781,267143.0
2024-02-28 13:30:00,72.05,72.05,72.03,72.04,236973.0,68.5781,68.5781,68.559,68.5686,236973.0
2024-02-28 14:00:00,72.05,72.07,72.03,72.06,238301.0,68.5781,68.5971,68.559,68.5876,238301.0
2024-02-28 14:30:00,72.06,72.1,72.05,72.09,375675.0,68.5876,68.6257,68.5781,68.6161,375675.0
2024-02-28 15:00:00,72.09,72.12,72.09,72.12,493756.0,68.6161,68.6447,68.6161,68.6447,493756.0
2024-02-28 15:30:00,72.11,72.13,72.09,72.1,424912.0,68.6352,68.6542,68.6161,68.6257,424912.0
2024-02-29 09:30:00,72.2,72.33,72.18,72.32,354475.0,68.7208,68.8446,68.7018,68.8351,354475.0
2024-02-29 10:00:00,72.33,72.36,72.3,72.34,636772.0,68.8446,68.8731,68.816,68.8541,636772.0
2024-02-29 10:30:00,72.34,72.35,72.32,72.34,444991.0,68.8541,68.8636,68.8351,68.8541,444991.0
2024-02-29 11:00:00,72.34,72.35,72.29,72.32,389807.0,68.8541,68.8636,68.8065,68.8351,389807.0
2024-02-29 11:30:00,72.31,72.34,72.29,72.29,315327.0,68.8255,68.8541,68.8065,68.8065,315327.0
2024-02-29 12:00:00,72.3,72.3,72.24,72.25,285978.0,68.816,68.816,68.7589,68.7684,285978.0
2024-02-29 12:30:00,72.24,72.25,72.19,72.2,336904.0,68.7589,68.7684,68.7113,68.7208,336904.0
2024-02-29 13:00:00,72.2,72.23,72.19,72.23,284321.0,68.7208,68.7494,68.7113,68.7494,284321.0
2024-02-29 13:30:00,72.22,72.28,72.22,72.27,202594.0,68.7399,68.797,68.7399,68.7875,202594.0
2024-02-29 14:00:00,72.28,72.28,72.25,72.27,371143.0,68.797,68.797,68.7684,68.7875,371143.0
2024-02-29 14:30:00,72.26,72.27,72.17,72.19,491923.0,68.778,68.7875,68.6923,68.7113,491923.0
2024-02-29 15:00:00,72.19,72.21,72.17,72.19,421082.0,68.7113,68.7304,68.6923,68.7113,421082.0
2024-02-29 15:30:00,72.19,72.23,72.18,72.23,618084.0,68.7113,68.7494,68.7018,68.7494,618084.0
2024-03-01 09:30:00,71.94,71.95,71.81,71.83,922768.0,68.6649,68.6745,68.5409,68.5599,922768.0
2024-03-01 10:00:00,71.83,72.25,71.83,72.25,698382.0,68.5599,68.9608,68.5599,68.9608,698382.0
2024-03-01 10:30:00,72.24,72.3,72.19,72.3,789509.0,68.9513,69.0085,68.9036,69.0085,789509.0
2024-03-01 11:00:00,72.29,72.32,72.19,72.2,313669.0,68.999,69.0276,68.9036,68.9131,313669.0
2024-03-01 11:30:00,72.21,72.21,72.16,72.19,321435.0,68.9226,68.9226,68.8749,68.9036,321435.0
2024-03-01 12:00:00,72.18,72.25,72.17,72.24,262337.0,68.894,68.9608,68.8845,68.9513,262337.0
2024-03-01 12:30:00,72.25,72.26,72.23,72.24,204485.0,68.9608,68.9704,68.9417,68.9513,204485.0
2024-03-01 13:00:00,72.25,72.29,72.22,72.27,483885.0,68.9608,68.999,68.9322,68.9799,483885.0
2024-03-01 13:30:00,72.27,72.32,72.26,72.3,158220.0,68.9799,69.0276,68.9704,69.0085,158220.0
2024-03-01 14:00:00,72.3,72.34,72.29,72.34,284732.0,69.0085,69.0467,68.999,69.0467,284732.0
2024-03-01 14:30:00,72.34,72.37,72.33,72.37,275435.0,69.0467,69.0754,69.0372,69.0754,275435.0
2024-03-01 15:00:00,72.36,72.36,72.32,72.32,753958.0,69.0658,69.0658,69.0276,69.0276,753958.0
2024-03-01 15:30:00,72.33,72.35,72.32,72.32,495016.0,69.0372,69.0563,69.0276,69.0276,495016.0
2024-03-04 09:30:00,72.13,72.22,72.1,72.21,590821.0,68.8463,68.9322,68.8177,68.9226,590821.0
2024-03-04 10:00:00,72.2,72.23,72.14,72.15,245637.0,68.9131,68.9417,68.8558,68.8654,245637.0
2024-03-04 10:30:00,72.15,72.16,72.13,72.15,976497.0,68.8654,68.8749,68.8463,68.8654,976497.0
2024-03-04 11:00:00,72.15,72.17,72.14,72.15,259459.0,68.8654,68.8845,68.8558,68.8654,259459.0
2024-03-04 11:30:00,72.15,72.2,72.13,72.2,509947.0,68.8654,68.9131,68.8463,68.9131,509947.0
2024-03-04 12:00:00,72.2,72.21,72.14,72.17,494307.0,68.9131,68.9226,68.8558,68.8845,494307.0
2024-03-04 12:30:00,72.17,72.17,72.13,72.14,388904.0,68.8845,68.8845,68.8463,68.8558,388904.0
2024-03-04 13:00:00,72.14,72.15,72.13,72.15,279642.0,68.8558,68.8654,68.8463,68.8654,279642.0
2024-03-04 13:30:00,72.15,72.15,72.14,72.14,164239.0,68.8654,68.8654,68.8558,68.8558,164239.0
2024-03-04 14:00:00,72.15,72.18,72.15,72.18,207480.0,68.8654,68.894,68.8654,68.894,207480.0
2024-03-04 14:30:00,72.17,72.2,72.16,72.19,295873.0,68.8845,68.9131,68.8749,68.9036,295873.0
2024-03-04 15:00:00,72.18,72.19,72.15,72.16,431787.0,68.894,68.9036,68.8654,68.8749,431787.0
2024-03-04 15:30:00,72.17,72.19,72.15,72.16,459840.0,68.8845,68.9036,68.8654,68.8749,459840.0
2024-03-05 09:30:00,72.45,72.46,72.39,72.4,729983.0,69.1517,69.1613,69.0944,69.104,729983.0
2024-03-05 10:00:00,72.41,72.62,72.41,72.52,1180759.0,69.1135,69.314,69.1135,69.2185,1180759.0
2024-03-05 10:30:00,72.51,72.53,72.48,72.5,360034.0,69.209,69.2281,69.1804,69.1994,360034.0
2024-03-05 11:00:00,72.49,72.5,72.46,72.49,498370.0,69.1899,69.1994,69.1613,69.1899,498370.0
2024-03-05 11:30:00,72.48,72.49,72.45,72.47,190242.0,69.1804,69.1899,69.1517,69.1708,190242.0
2024-03-05 12:00:00,72.47,72.49,72.45,72.48,430433.0,69.1708,69.1899,69.1517,69.1804,430433.0
2024-03-05 12:30:00,72.48,72.48,72.44,72.47,303105.0,69.1804,69.1804,69.1422,69.1708,303105.0
2024-03-05 13:00:00,72.47,72.48,72.46,72.47,301805.0,69.1708,69.1804,69.1613,69.1708,301805.0
2024-03-05 13:30:00,72.46,72.51,72.46,72.51,300124.0,69.1613,69.209,69.1613,69.209,300124.0
2024-03-05 14:00:00,72.51,72.56,72.5,72.54,351391.0,69.209,69.2567,69.1994,69.2376,351391.0
2024-03-05 14:30:00,72.55,72.55,72.5,72.53,402793.0,69.2472,69.2472,69.1994,69.2281,402793.0
2024-03-05 15:00:00,72.53,72.55,72.52,72.54,425662.0,69.2281,69.2472,69.2185,69.2376,425662.0
2024-03-05 15:30:00,72.55,72.57,72.53,72.53,454657.0,69.2472,69.2663,69.2281,69.2281,454657.0
2024-03-06 09:30:00,72.62,72.7,72.6,72.7,611287.0,69.314,69.3903,69.2949,69.3903,611287.0
2024-03-06 10:00:00,72.69,72.72,72.62,72.65,1990969.0,69.3808,69.4094,69.314,69.3426,1990969.0
2024-03-06 10:30:00,72.66,72.69,72.61,72.68,411627.0,69.3522,69.3808,69.3044,69.3712,411627.0
2024-03-06 11:00:00,72.68,72.68,72.63,72.64,473674.0,69.3712,69.3712,69.3235,69.3331,473674.0
2024-03-06 11:30:00,72.64,72.8,72.63,72.74,689174.0,69.3331,69.4858,69.3235,69.4285,689174.0
2024-03-06 12:00:00,72.74,72.76,72.69,72.75,6412008.0,69.4285,69.4476,69.3808,69.4381,6412008.0
2024-03-06 12:30:00,72.75,72.75,72.71,72.72,487144.0,69.4381,69.4381,69.3999,69.4094,487144.0
2024-03-06 13:00:00,72.72,72.81,72.71,72.77,10625659.0,69.4094,69.4953,69.3999,69.4571,10625659.0
2024-03-06 13:30:00,72.77,72.79,72.73,72.76,1508920.0,69.4571,69.4762,69.419,69.4476,1508920.0
2024-03-06 14:00:00,72.76,72.76,72.68,72.68,1386412.0,69.4476,69.4476,69.3712,69.3712,1386412.0
2024-03-06 14:30:00,72.69,72.71,72.68,72.69,640702.0,69.3808,69.3999,69.3712,69.3808,640702.0
2024-03-06 15:00:00,72.69,72.69,72.66,72.67,1106375.0,69.3808,69.3808,69.3522,69.3617,1106375.0
2024-03-06 15:30:00,72.68,72.68,72.65,72.67,1657202.0,69.3712,69.3712,69.3426,69.3617,1657202.0
2024-03-07 09:30:00,72.84,72.85,72.72,72.73,428028.0,69.524,69.5335,69.4094,69.419,428028.0
2024-03-07 10:00:00,72.73,72.77,72.71,72.74,497350.0,69.419,69.4571,69.3999,69.4285,497350.0
2024-03-07 10:30:00,72.74,72.75,72.69,72.72,847665.0,69.4285,69.4381,69.3808,69.4094,847665.0
2024-03-07 11:00:00,72.72,72.79,72.68,72.76,380590.0,69.4094,69.4762,69.3712,69.4476,380590.0
2024-03-07 11:30:00,72.76,72.76,72.69,72.7,618635.0,69.4476,69.4476,69.3808,69.3903,618635.0
2024-03-07 12:00:00,72.7,72.72,72.66,72.67,464178.0,69.3903,69.4094,69.3522,69.3617,464178.0
2024-03-07 12:30:00,72.68,72.69,72.66,72.68,344150.0,69.3712,69.3808,69.3522,69.3712,344150.0
2024-03-07 13:00:00,72.67,72.7,72.67,72.69,457708.0,69.3617,69.3903,69.3617,69.3808,457708.0
2024-03-07 13:30:00,72.69,72.71,72.67,72.7,359709.0,69.3808,69.3999,69.3617,69.3903,359709.0
2024-03-07 14:00:00,72.7,72.72,72.68,72.72,554709.0,69.3903,69.4094,69.3712,69.4094,554709.0
2024-03-07 14:30:00,72.72,72.79,72.71,72.79,884401.0,69.4094,69.4762,69.3999,69.4762,884401.0
2024-03-07 15:00:00,72.79,72.81,72.77,72.8,716248.0,69.4762,69.4953,69.4571,69.4858,716248.0
2024-03-07 15:30:00,72.79,72.8,72.78,72.78,574967.0,69.4762,69.4858,69.4667,69.4667,574967.0
2024-03-08 09:30:00,72.91,72.94,72.85,72.91,818632.0,69.5908,69.6194,69.5335,69.5908,818632.0
2024-03-08 10:00:00,72.91,72.97,72.86,72.89,786960.0,69.5908,69.648,69.5431,69.5717,786960.0
2024-03-08 10:30:00,72.89,72.91,72.87,72.91,468405.0,69.5717,69.5908,69.5526,69.5908,468405.0
2024-03-08 11:00:00,72.9,72.91,72.82,72.83,219429.0,69.5812,69.5908,69.5049,69.5144,219429.0
2024-03-08 11:30:00,72.82,72.85,72.81,72.84,342120.0,69.5049,69.5335,69.4953,69.524,342120.0
2024-03-08 12:00:00,72.84,72.89,72.84,72.89,615304.0,69.524,69.5717,69.524,69.5717,615304.0
2024-03-08 12:30:00,72.89,72.9,72.85,72.89,331514.0,69.5717,69.5812,69.5335,69.5717,331514.0
2024-03-08 13:00:00,72.9,72.9,72.85,72.88,323395.0,69.5812,69.5812,69.5335,69.5621,323395.0
2024-03-08 13:30:00,72.88,72.9,72.85,72.86,244483.0,69.5621,69.5812,69.5335,69.5431,244483.0
2024-03-08 14:00:00,72.86,72.86,72.82,72.86,730728.0,69.5431,69.5431,69.5049,69.5431,730728.0
2024-03-08 14:30:00,72.85,72.87,72.85,72.86,377197.0,69.5335,69.5526,69.5335,69.5431,377197.0
2024-03-08 15:00:00,72.86,72.87,72.85,72.87,840609.0,69.5431,69.5526,69.5335,69.5526,840609.0
2024-03-08 15:30:00,72.87,72.87,72.84,72.86,751997.0,69.5526,69.5526,69.524,69.5431,751997.0
2024-03-11 09:30:00,72.9,72.91,72.86,72.87,373648.0,69.5812,69.5908,69.5431,69.5526,373648.0
2024-03-11 10:00:00,72.88,72.88,72.84,72.85,801298.0,69.5621,69.5621,69.524,69.5335,801298.0
2024-03-11 10:30:00,72.84,72.85,72.78,72.82,377126.0,69.524,69.5335,69.4667,69.5049,377126.0
2024-03-11 11:00:00,72.83,72.83,72.78,72.83,242150.0,69.5144,69.5144,69.4667,69.5144,242150.0
2024-03-11 11:30:00,72.82,72.84,72.81,72.83,221135.0,69.5049,69.524,69.4953,69.5144,221135.0
2024-03-11 12:00:00,72.83,72.85,72.81,72.85,295655.0,69.5144,69.5335,69.4953,69.5335,295655.0
2024-03-11 12:30:00,72.85,72.87,72.83,72.84,205920.0,69.5335,69.5526,69.5144,69.524,205920.0
2024-03-11 13:00:00,72.84,72.91,72.84,72.86,497557.0,69.524,69.5908,69.524,69.5431,497557.0
2024-03-11 13:30:00,72.85,72.87,72.81,72.81,328992.0,69.5335,69.5526,69.4953,69.4953,328992.0
2024-03-11 14:00:00,72.82,72.83,72.78,72.78,332790.0,69.5049,69.5144,69.4667,69.4667,332790.0
2024-03-11 14:30:00,72.78,72.81,72.76,72.8,411518.0,69.4667,69.4953,69.4476,69.4858,411518.0
2024-03-11 15:00:00,72.8,72.84,72.8,72.84,452956.0,69.4858,69.524,69.4858,69.524,452956.0
2024-03-11 15:30:00,72.84,72.85,72.82,72.83,470504.0,69.524,69.5335,69.5049,69.5144,470504.0
2024-03-12 09:30:00,72.71,72.72,72.61,72.66,422963.0,69.3999,69.4094,69.3044,69.3522,422963.0
2024-03-12 10:00:00,72.66,72.71,72.64,72.71,730972.0,69.3522,69.3999,69.3331,69.3999,730972.0
2024-03-12 10:30:00,72.7,72.72,72.63,72.64,289025.0,69.3903,69.4094,69.3235,69.3331,289025.0
2024-03-12 11:00:00,72.64,72.67,72.62,72.63,259935.0,69.3331,69.3617,69.314,69.3235,259935.0
2024-03-12 11:30:00,72.62,72.65,72.61,72.63,270962.0,69.314,69.3426,69.3044,69.3235,270962.0
2024-03-12 12:00:00,72.63,72.63,72.6,72.62,211385.0,69.3235,69.3235,69.2949,69.314,211385.0
2024-03-12 12:30:00,72.62,72.63,72.6,72.61,116389.0,69.314,69.3235,69.2949,69.3044,116389.0
2024-03-12 13:00:00,72.62,72.63,72.54,72.57,299524.0,69.314,69.3235,69.2376,69.2663,299524.0
2024-03-12 13:30:00,72.57,72.59,72.56,72.59,216117.0,69.2663,69.2853,69.2567,69.2853,216117.0
2024-03-12 14:00:00,72.59,72.63,72.58,72.63,640463.0,69.2853,69.3235,69.2758,69.3235,640463.0
2024-03-12 14:30:00,72.63,72.63,72.6,72.61,153103.0,69.3235,69.3235,69.2949,69.3044,153103.0
2024-03-12 15:00:00,72.61,72.62,72.59,72.62,325728.0,69.3044,69.314,69.2853,69.314,325728.0
2024-03-12 15:30:00,72.62,72.62,72.6,72.62,400927.0,69.314,69.314,69.2949,69.314,400927.0
2024-03-13 09:30:00,72.54,72.55,72.51,72.51,334565.0,69.2376,69.2472,69.209,69.209,334565.0
2024-03-13 10:00:00,72.51,72.56,72.51,72.55,661496.0,69.209,69.2567,69.209,69.2472,661496.0
2024-03-13 10:30:00,72.54,72.57,72.52,72.55,284767.0,69.2376,69.2663,69.2185,69.2472,284767.0
2024-03-13 11:00:00,72.55,72.57,72.54,72.55,198888.0,69.2472,69.2663,69.2376,69.2472,198888.0
2024-03-13 11:30:00,72.55,72.55,72.52,72.53,405214.0,69.2472,69.2472,69.2185,69.2281,405214.0
2024-03-13 12:00:00,72.53,72.54,72.49,72.53,346318.0,69.2281,69.2376,69.1899,69.2281,346318.0
2024-03-13 12:30:00,72.52,72.53,72.49,72.51,301712.0,69.2185,69.2281,69.1899,69.209,301712.0
2024-03-13 13:00:00,72.51,72.62,72.49,72.58,595770.0,69.209,69.314,69.1899,69.2758,595770.0
2024-03-13 13:30:00,72.58,72.59,72.53,72.55,610959.0,69.2758,69.2853,69.2281,69.2472,610959.0
2024-03-13 14:00:00,72.55,72.56,72.52,72.53,323204.0,69.2472,69.2567,69.2185,69.2281,323204.0
2024-03-13 14:30:00,72.53,72.54,72.49,72.5,365892.0,69.2281,69.2376,69.1899,69.1994,365892.0
2024-03-13 15:00:00,72.5,72.51,72.48,72.5,335337.0,69.1994,69.209,69.1804,69.1994,335337.0
2024-03-13 15:30:00,72.5,72.51,72.47,72.49,974149.0,69.1994,69.209,69.1708,69.1899,974149.0
2024-03-14 09:30:00,72.3,72.3,72.14,72.18,561231.0,69.0085,69.0085,68.8558,68.894,561231.0
2024-03-14 10:00:00,72.18,72.2,72.11,72.14,595055.0,68.894,68.9131,68.8272,68.8558,595055.0
2024-03-14 10:30:00,72.14,72.16,72.07,72.1,359855.0,68.8558,68.8749,68.789,68.8177,359855.0
2024-03-14 11:00:00,72.1,72.13,72.07,72.09,245730.0,68.8177,68.8463,68.789,68.8081,245730.0
2024-03-14 11:30:00,72.09,72.09,72.05,72.08,302148.0,68.8081,68.8081,68.7699,68.7986,302148.0
2024-03-14 12:00:00,72.08,72.13,72.07,72.12,266974.0,68.7986,68.8463,68.789,68.8367,266974.0
2024-03-14 12:30:00,72.11,72.13,72.09,72.11,305841.0,68.8272,68.8463,68.8081,68.8272,305841.0
2024-03-14 13:00:00,72.11,72.13,72.09,72.12,285935.0,68.8272,68.8463,68.8081,68.8367,285935.0
2024-03-14 13:30:00,72.12,72.12,72.08,72.09,303898.0,68.8367,68.8367,68.7986,68.8081,303898.0
2024-03-14 14:00:00,72.1,72.1,72.08,72.09,475230.0,68.8177,68.8177,68.7986,68.8081,475230.0
2024-03-14 14:30:00,72.09,72.11,72.08,72.09,282499.0,68.8081,68.8272,68.7986,68.8081,282499.0
2024-03-14 15:00:00,72.09,72.09,72.07,72.07,434742.0,68.8081,68.8081,68.789,68.789,434742.0
2024-03-14 15:30:00,72.08,72.08,72.05,72.06,383891.0,68.7986,68.7986,68.7699,68.7795,383891.0
2024-03-15 09:30:00,72.03,72.05,71.97,71.97,433414.0,68.7508,68.7699,68.6936,68.6936,433414.0
2024-03-15 10:00:00,71.97,72.04,71.97,72.01,688514.0,68.6936,68.7604,68.6936,68.7317,688514.0
2024-03-15 10:30:00,72.01,72.05,72.0,72.03,241185.0,68.7317,68.7699,68.7222,68.7508,241185.0
2024-03-15 11:00:00,72.03,72.07,72.02,72.05,310367.0,68.7508,68.789,68.7413,68.7699,310367.0
2024-03-15 11:30:00,72.05,72.07,72.03,72.06,337449.0,68.7699,68.789,68.7508,68.7795,337449.0
2024-03-15 12:00:00,72.06,72.11,72.05,72.09,258724.0,68.7795,68.8272,68.7699,68.8081,258724.0
2024-03-15 12:30:00,72.09,72.1,72.04,72.05,220407.0,68.8081,68.8177,68.7604,68.7699,220407.0
2024-03-15 13:00:00,72.05,72.08,72.03,72.06,252799.0,68.7699,68.7986,68.7508,68.7795,252799.0
2024-03-15 13:30:00,72.06,72.07,72.04,72.06,113791.0,68.7795,68.789,68.7604,68.7795,113791.0
2024-03-15 14:00:00,72.05,72.08,72.05,72.07,275433.0,68.7699,68.7986,68.7699,68.789,275433.0
2024-03-15 14:30:00,72.06,72.1,72.06,72.09,415583.0,68.7795,68.8177,68.7795,68.8081,415583.0
2024-03-15 15:00:00,72.09,72.1,72.07,72.08,455633.0,68.8081,68.8177,68.789,68.7986,455633.0
2024-03-15 15:30:00,72.08,72.08,72.02,72.03,554625.0,68.7986,68.7986,68.7413,68.7508,554625.0
2024-03-18 09:30:00,72.01,72.04,71.99,72.02,440710.0,68.7317,68.7604,68.7127,68.7413,440710.0
2024-03-18 10:00:00,72.02,72.03,72.0,72.02,728114.0,68.7413,68.7508,68.7222,68.7413,728114.0
2024-03-18 10:30:00,72.01,72.02,71.96,71.97,402584.0,68.7317,68.7413,68.684,68.6936,402584.0
2024-03-18 11:00:00,71.97,71.97,71.95,71.97,225491.0,68.6936,68.6936,68.6745,68.6936,225491.0
2024-03-18 11:30:00,71.97,71.99,71.96,71.96,239176.0,68.6936,68.7127,68.684,68.684,239176.0
2024-03-18 12:00:00,71.97,71.97,71.93,71.95,320285.0,68.6936,68.6936,68.6554,68.6745,320285.0
2024-03-18 12:30:00,71.95,71.96,71.93,71.96,329885.0,68.6745,68.684,68.6554,68.684,329885.0
2024-03-18 13:00:00,71.96,71.96,71.92,71.93,217397.0,68.684,68.684,68.6458,68.6554,217397.0
2024-03-18 13:30:00,71.93,71.93,71.9,71.92,305054.0,68.6554,68.6554,68.6268,68.6458,305054.0
2024-03-18 14:00:00,71.92,71.94,71.91,71.92,210545.0,68.6458,68.6649,68.6363,68.6458,210545.0
2024-03-18 14:30:00,71.92,71.94,71.91,71.92,363228.0,68.6458,68.6649,68.6363,68.6458,363228.0
2024-03-18 15:00:00,71.92,71.95,71.92,71.95,539762.0,68.6458,68.6745,68.6458,68.6745,539762.0
2024-03-18 15:30:00,71.95,71.96,71.93,71.94,638046.0,68.6745,68.684,68.6554,68.6649,638046.0
2024-03-19 09:30:00,72.05,72.08,72.02,72.06,328006.0,68.7699,68.7986,68.7413,68.7795,328006.0
2024-03-19 10:00:00,72.06,72.1,72.05,72.08,642627.0,68.7795,68.8177,68.7699,68.7986,642627.0
2024-03-19 10:30:00,72.09,72.13,72.08,72.13,286880.0,68.8081,68.8463,68.7986,68.8463,286880.0
2024-03-19 11:00:00,72.12,72.13,72.09,72.11,260954.0,68.8367,68.8463,68.8081,68.8272,260954.0
2024-03-19 11:30:00,72.11,72.12,72.09,72.12,305745.0,68.8272,68.8367,68.8081,68.8367,305745.0
2024-03-19 12:00:00,72.12,72.12,72.08,72.09,347419.0,68.8367,68.8367,68.7986,68.8081,347419.0
2024-03-19 12:30:00,72.09,72.11,72.07,72.11,244729.0,68.8081,68.8272,68.789,68.8272,244729.0
2024-03-19 13:00:00,72.1,72.19,72.09,72.11,399950.0,68.8177,68.9036,68.8081,68.8272,399950.0
2024-03-19 13:30:00,72.11,72.13,72.09,72.13,170771.0,68.8272,68.8463,68.8081,68.8463,170771.0
2024-03-19 14:00:00,72.12,72.14,72.11,72.13,268361.0,68.8367,68.8558,68.8272,68.8463,268361.0
2024-03-19 14:30:00,72.12,72.15,72.12,72.15,303253.0,68.8367,68.8654,68.8367,68.8654,303253.0
2024-03-19 15:00:00,72.15,72.17,72.14,72.15,327322.0,68.8654,68.8845,68.8558,68.8654,327322.0
2024-03-19 15:30:00,72.15,72.15,72.11,72.11,381151.0,68.8654,68.8654,68.8272,68.8272,381151.0
2024-03-20 09:30:00,72.17,72.17,72.12,72.14,289496.0,68.8845,68.8845,68.8367,68.8558,289496.0
2024-03-20 10:00:00,72.13,72.16,72.12,72.14,690484.0,68.8463,68.8749,68.8367,68.8558,690484.0
2024-03-20 10:30:00,72.14,72.19,72.13,72.19,368704.0,68.8558,68.9036,68.8463,68.9036,368704.0
2024-03-20 11:00:00,72.19,72.2,72.17,72.19,284158.0,68.9036,68.9131,68.8845,68.9036,284158.0
2024-03-20 11:30:00,72.19,72.2,72.18,72.19,141733.0,68.9036,68.9131,68.894,68.9036,141733.0
2024-03-20 12:00:00,72.19,72.21,72.18,72.2,294730.0,68.9036,68.9226,68.894,68.9131,294730.0
2024-03-20 12:30:00,72.2,72.22,72.2,72.2,316108.0,68.9131,68.9322,68.9131,68.9131,316108.0
2024-03-20 13:00:00,72.2,72.22,72.19,72.22,221711.0,68.9131,68.9322,68.9036,68.9322,221711.0
2024-03-20 13:30:00,72.22,72.22,72.18,72.19,276396.0,68.9322,68.9322,68.894,68.9036,276396.0
2024-03-20 14:00:00,72.19,72.39,72.12,72.15,468264.0,68.9036,69.0944,68.8367,68.8654,468264.0
2024-03-20 14:30:00,72.15,72.28,72.03,72.27,456864.0,68.8654,68.9895,68.7508,68.9799,456864.0
2024-03-20 15:00:00,72.27,72.3,72.22,72.28,519200.0,68.9799,69.0085,68.9322,68.9895,519200.0
2024-03-20 15:30:00,72.28,72.31,72.25,72.25,680641.0,68.9895,69.0181,68.9608,68.9608,680641.0
2024-03-21 09:30:00,72.4,72.44,72.28,72.32,553313.0,69.104,69.1422,68.9895,69.0276,553313.0
2024-03-21 10:00:00,72.32,72.32,72.24,72.3,286915.0,69.0276,69.0276,68.9513,69.0085,286915.0
2024-03-21 10:30:00,72.3,72.33,72.26,72.27,913494.0,69.0085,69.0372,68.9704,68.9799,913494.0
2024-03-21 11:00:00,72.27,72.28,72.24,72.25,314935.0,68.9799,68.9895,68.9513,68.9608,314935.0
2024-03-21 11:30:00,72.26,72.31,72.25,72.31,199166.0,68.9704,69.0181,68.9608,69.0181,199166.0
2024-03-21 12:00:00,72.31,72.34,72.29,72.33,308249.0,69.0181,69.0467,68.999,69.0372,308249.0
2024-03-21 12:30:00,72.34,72.35,72.32,72.32,410284.0,69.0467,69.0563,69.0276,69.0276,410284.0
2024-03-21 13:00:00,72.32,72.34,72.28,72.3,373768.0,69.0276,69.0467,68.9895,69.0085,373768.0
2024-03-21 13:30:00,72.3,72.32,72.29,72.3,204445.0,69.0085,69.0276,68.999,69.0085,204445.0
2024-03-21 14:00:00,72.3,72.32,72.29,72.31,257574.0,69.0085,69.0276,68.999,69.0181,257574.0
2024-03-21 14:30:00,72.31,72.33,72.31,72.33,315926.0,69.0181,69.0372,69.0181,69.0372,315926.0
2024-03-21 15:00:00,72.33,72.33,72.3,72.31,378695.0,69.0372,69.0372,69.0085,69.0181,378695.0
2024-03-21 15:30:00,72.31,72.32,72.3,72.31,671490.0,69.0181,69.0276,69.0085,69.0181,671490.0
2024-03-22 09:30:00,72.61,72.62,72.56,72.57,338033.0,69.3044,69.314,69.2567,69.2663,338033.0
2024-03-22 10:00:00,72.57,72.58,72.53,72.55,220599.0,69.2663,69.2758,69.2281,69.2472,220599.0
2024-03-22 10:30:00,72.55,72.57,72.52,72.53,166255.0,69.2472,69.2663,69.2185,69.2281,166255.0
2024-03-22 11:00:00,72.53,72.57,72.49,72.57,382449.0,69.2281,69.2663,69.1899,69.2663,382449.0
2024-03-22 11:30:00,72.56,72.57,72.53,72.56,333912.0,69.2567,69.2663,69.2281,69.2567,333912.0
2024-03-22 12:00:00,72.56,72.57,72.54,72.56,194727.0,69.2567,69.2663,69.2376,69.2567,194727.0
2024-03-22 12:30:00,72.56,72.57,72.53,72.54,741451.0,69.2567,69.2663,69.2281,69.2376,741451.0
2024-03-22 13:00:00,72.54,72.57,72.54,72.55,241442.0,69.2376,69.2663,69.2376,69.2472,241442.0
2024-03-22 13:30:00,72.55,72.56,72.54,72.55,214412.0,69.2472,69.2567,69.2376,69.2472,214412.0
2024-03-22 14:00:00,72.55,72.56,72.53,72.54,226901.0,69.2472,69.2567,69.2281,69.2376,226901.0
2024-03-22 14:30:00,72.54,72.55,72.53,72.54,236378.0,69.2376,69.2472,69.2281,69.2376,236378.0
2024-03-22 15:00:00,72.55,72.55,72.52,72.53,276043.0,69.2472,69.2472,69.2185,69.2281,276043.0
2024-03-22 15:30:00,72.53,72.55,72.52,72.55,300627.0,69.2281,69.2472,69.2185,69.2472,300627.0
2024-03-25 09:30:00,72.5,72.5,72.43,72.43,3356979.0,69.1994,69.1994,69.1326,69.1326,3356979.0
2024-03-25 10:00:00,72.44,72.45,72.42,72.44,988670.0,69.1422,69.1517,69.1231,69.1422,988670.0
2024-03-25 10:30:00,72.44,72.44,72.4,72.43,346839.0,69.1422,69.1422,69.104,69.1326,346839.0
2024-03-25 11:00:00,72.42,72.43,72.39,72.41,195026.0,69.1231,69.1326,69.0944,69.1135,195026.0
2024-03-25 11:30:00,72.4,72.41,72.39,72.41,286411.0,69.104,69.1135,69.0944,69.1135,286411.0
2024-03-25 12:00:00,72.4,72.41,72.39,72.41,265482.0,69.104,69.1135,69.0944,69.1135,265482.0
2024-03-25 12:30:00,72.41,72.41,72.4,72.4,106378.0,69.1135,69.1135,69.104,69.104,106378.0
2024-03-25 13:00:00,72.4,72.44,72.4,72.42,188100.0,69.104,69.1422,69.104,69.1231,188100.0
2024-03-25 13:30:00,72.42,72.43,72.39,72.39,181076.0,69.1231,69.1326,69.0944,69.0944,181076.0
2024-03-25 14:00:00,72.39,72.4,72.36,72.38,223030.0,69.0944,69.104,69.0658,69.0849,223030.0
2024-03-25 14:30:00,72.37,72.4,72.37,72.39,217898.0,69.0754,69.104,69.0754,69.0944,217898.0
2024-03-25 15:00:00,72.39,72.4,72.37,72.39,666851.0,69.0944,69.104,69.0754,69.0944,666851.0
2024-03-25 15:30:00,72.38,72.41,72.38,72.4,400786.0,69.0849,69.1135,69.0849,69.104,400786.0
2024-03-26 09:30:00,72.44,72.44,72.35,72.38,494273.0,69.1422,69.1422,69.0563,69.0849,494273.0
2024-03-26 10:00:00,72.38,72.41,72.34,72.34,1231309.0,69.0849,69.1135,69.0467,69.0467,1231309.0
2024-03-26 10:30:00,72.34,72.37,72.32,72.37,465176.0,69.0467,69.0754,69.0276,69.0754,465176.0
2024-03-26 11:00:00,72.37,72.39,72.36,72.39,284905.0,69.0754,69.0944,69.0658,69.0944,284905.0
2024-03-26 11:30:00,72.38,72.39,72.36,72.36,271533.0,69.0849,69.0944,69.0658,69.0658,271533.0
2024-03-26 12:00:00,72.36,72.4,72.36,72.4,281833.0,69.0658,69.104,69.0658,69.104,281833.0
2024-03-26 12:30:00,72.4,72.42,72.39,72.41,542765.0,69.104,69.1231,69.0944,69.1135,542765.0
2024-03-26 13:00:00,72.4,72.48,72.4,72.45,529783.0,69.104,69.1804,69.104,69.1517,529783.0
2024-03-26 13:30:00,72.45,72.45,72.43,72.43,351439.0,69.1517,69.1517,69.1326,69.1326,351439.0
2024-03-26 14:00:00,72.44,72.47,72.42,72.47,411238.0,69.1422,69.1708,69.1231,69.1708,411238.0
2024-03-26 14:30:00,72.47,72.49,72.46,72.48,459405.0,69.1708,69.1899,69.1613,69.1804,459405.0
2024-03-26 15:00:00,72.48,72.49,72.47,72.48,483371.0,69.1804,69.1899,69.1708,69.1804,483371.0
2024-03-26 15:30:00,72.47,72.49,72.45,72.45,1145519.0,69.1708,69.1899,69.1517,69.1517,1145519.0
2024-03-27 09:30:00,72.57,72.57,72.52,72.54,236161.0,69.2663,69.2663,69.2185,69.2376,236161.0
2024-03-27 10:00:00,72.54,72.57,72.53,72.57,1985690.0,69.2376,69.2663,69.2281,69.2663,1985690.0
2024-03-27 10:30:00,72.57,72.63,72.57,72.61,227940.0,69.2663,69.3235,69.2663,69.3044,227940.0
2024-03-27 11:00:00,72.62,72.67,72.61,72.64,236995.0,69.314,69.3617,69.3044,69.3331,236995.0
2024-03-27 11:30:00,72.64,72.68,72.62,72.68,385941.0,69.3331,69.3712,69.314,69.3712,385941.0
2024-03-27 12:00:00,72.68,72.68,72.65,72.67,237821.0,69.3712,69.3712,69.3426,69.3617,237821.0
2024-03-27 12:30:00,72.67,72.7,72.66,72.69,874293.0,69.3617,69.3903,69.3522,69.3808,874293.0
2024-03-27 13:00:00,72.69,72.75,72.69,72.7,331884.0,69.3808,69.4381,69.3808,69.3903,331884.0
2024-03-27 13:30:00,72.7,72.71,72.67,72.69,206401.0,69.3903,69.3999,69.3617,69.3808,206401.0
2024-03-27 14:00:00,72.68,72.69,72.67,72.67,233531.0,69.3712,69.3808,69.3617,69.3617,233531.0
2024-03-27 14:30:00,72.68,72.69,72.67,72.69,204044.0,69.3712,69.3808,69.3617,69.3808,204044.0
2024-03-27 15:00:00,72.69,72.71,72.68,72.69,1019601.0,69.3808,69.3999,69.3712,69.3808,1019601.0
2024-03-27 15:30:00,72.69,72.74,72.68,72.74,453008.0,69.3808,69.4285,69.3712,69.4285,453008.0
2024-03-28 09:30:00,72.64,72.66,72.57,72.66,446036.0,69.3331,69.3522,69.2663,69.3522,446036.0
2024-03-28 10:00:00,72.66,72.7,72.65,72.67,203621.0,69.3522,69.3903,69.3426,69.3617,203621.0
2024-03-28 10:30:00,72.67,72.7,72.65,72.69,191778.0,69.3617,69.3903,69.3426,69.3808,191778.0
2024-03-28 11:00:00,72.7,72.72,72.68,72.71,364419.0,69.3903,69.4094,69.3712,69.3999,364419.0
2024-03-28 11:30:00,72.72,72.74,72.7,72.74,649333.0,69.4094,69.4285,69.3903,69.4285,649333.0
2024-03-28 12:00:00,72.74,72.75,72.71,72.72,648414.0,69.4285,69.4381,69.3999,69.4094,648414.0
2024-03-28 12:30:00,72.71,72.72,72.67,72.68,363473.0,69.3999,69.4094,69.3617,69.3712,363473.0
2024-03-28 13:00:00,72.68,72.69,72.62,72.63,276851.0,69.3712,69.3808,69.314,69.3235,276851.0
2024-03-28 13:30:00,72.63,72.64,72.61,72.64,292158.0,69.3235,69.3331,69.3044,69.3331,292158.0
2024-03-28 14:00:00,72.63,72.64,72.63,72.64,245481.0,69.3235,69.3331,69.3235,69.3331,245481.0
2024-03-28 14:30:00,72.64,72.64,72.63,72.64,217306.0,69.3331,69.3331,69.3235,69.3331,217306.0
2024-03-28 15:00:00,72.64,72.65,72.63,72.65,388721.0,69.3331,69.3426,69.3235,69.3426,388721.0
2024-03-28 15:30:00,72.64,72.65,72.62,72.63,443070.0,69.3331,69.3426,69.314,69.3235,443070.0
2024-04-01 09:30:00,72.15,72.19,72.06,72.08,802900.0,69.0725,69.1108,68.9863,69.0055,802900.0
2024-04-01 10:00:00,72.07,72.08,71.96,71.96,343148.0,68.9959,69.0055,68.8906,68.8906,343148.0
2024-04-01 10:30:00,71.97,71.99,71.95,71.96,993509.0,68.9002,68.9193,68.881,68.8906,993509.0
2024-04-01 11:00:00,71.95,71.96,71.9,71.92,390138.0,68.881,68.8906,68.8332,68.8523,390138.0
2024-04-01 11:30:00,71.92,71.92,71.87,71.87,437201.0,68.8523,68.8523,68.8044,68.8044,437201.0
2024-04-01 12:00:00,71.88,71.9,71.86,71.89,311471.0,68.814,68.8332,68.7949,68.8236,311471.0
2024-04-01 12:30:00,71.9,71.92,71.89,71.91,292089.0,68.8332,68.8523,68.8236,68.8427,292089.0
2024-04-01 13:00:00,71.91,71.92,71.89,71.91,173169.0,68.8427,68.8523,68.8236,68.8427,173169.0
2024-04-01 13:30:00,71.9,71.92,71.89,71.91,230448.0,68.8332,68.8523,68.8236,68.8427,230448.0
2024-04-01 14:00:00,71.92,71.94,71.9,71.94,243977.0,68.8523,68.8714,68.8332,68.8714,243977.0
2024-04-01 14:30:00,71.94,71.94,71.91,71.92,379965.0,68.8714,68.8714,68.8427,68.8523,379965.0
2024-04-01 15:00:00,71.92,71.93,71.91,71.92,338791.0,68.8523,68.8619,68.8427,68.8523,338791.0
2024-04-01 15:30:00,71.92,71.93,71.91,71.92,549549.0,68.8523,68.8619,68.8427,68.8523,549549.0
2024-04-02 09:30:00,71.68,71.69,71.59,71.64,4437758.0,68.6225,68.6321,68.5364,68.5842,4437758.0
2024-04-02 10:00:00,71.64,71.75,71.58,71.74,838220.0,68.5842,68.6896,68.5268,68.68,838220.0
2024-04-02 10:30:00,71.73,71.78,71.71,71.78,260416.0,68.6704,68.7183,68.6513,68.7183,260416.0
2024-04-02 11:00:00,71.78,71.79,71.75,71.76,312514.0,68.7183,68.7278,68.6896,68.6991,312514.0
2024-04-02 11:30:00,71.76,71.79,71.74,71.79,308343.0,68.6991,68.7278,68.68,68.7278,308343.0
2024-04-02 12:00:00,71.78,71.79,71.76,71.79,376275.0,68.7183,68.7278,68.6991,68.7278,376275.0
2024-04-02 12:30:00,71.78,71.83,71.78,71.81,199120.0,68.7183,68.7661,68.7183,68.747,199120.0
2024-04-02 13:00:00,71.81,71.81,71.78,71.78,295129.0,68.747,68.747,68.7183,68.7183,295129.0
2024-04-02 13:30:00,71.78,71.82,71.77,71.81,428010.0,68.7183,68.7566,68.7087,68.747,428010.0
2024-04-02 14:00:00,71.82,71.82,71.8,71.82,207338.0,68.7566,68.7566,68.7374,68.7566,207338.0
2024-04-02 14:30:00,71.82,71.82,71.8,71.81,184836.0,68.7566,68.7566,68.7374,68.747,184836.0
2024-04-02 15:00:00,71.81,71.82,71.8,71.81,440057.0,68.747,68.7566,68.7374,68.747,440057.0
2024-04-02 15:30:00,71.81,71.85,71.81,71.84,381127.0,68.747,68.7853,68.747,68.7757,381127.0
2024-04-03 09:30:00,71.65,71.65,71.55,71.6,800982.0,68.5938,68.5938,68.4981,68.5459,800982.0
2024-04-03 10:00:00,71.6,71.76,71.58,71.67,791313.0,68.5459,68.6991,68.5268,68.613,791313.0
2024-04-03 10:30:00,71.67,71.74,71.66,71.73,345710.0,68.613,68.68,68.6034,68.6704,345710.0
2024-04-03 11:00:00,71.74,71.76,71.7,71.75,184977.0,68.68,68.6991,68.6417,68.6896,184977.0
2024-04-03 11:30:00,71.76,71.78,71.74,71.77,200413.0,68.6991,68.7183,68.68,68.7087,200413.0
2024-04-03 12:00:00,71.77,71.83,71.71,71.83,344310.0,68.7087,68.7661,68.6513,68.7661,344310.0
2024-04-03 12:30:00,71.83,71.9,71.83,71.85,340010.0,68.7661,68.8332,68.7661,68.7853,340010.0
2024-04-03 13:00:00,71.84,71.85,71.8,71.83,407290.0,68.7757,68.7853,68.7374,68.7661,407290.0
2024-04-03 13:30:00,71.83,71.86,71.83,71.86,194111.0,68.7661,68.7949,68.7661,68.7949,194111.0
2024-04-03 14:00:00,71.85,71.87,71.84,71.86,213576.0,68.7853,68.8044,68.7757,68.7949,213576.0
2024-04-03 14:30:00,71.85,71.88,71.85,71.87,276159.0,68.7853,68.814,68.7853,68.8044,276159.0
2024-04-03 15:00:00,71.87,71.88,71.86,71.86,323168.0,68.8044,68.814,68.7949,68.7949,323168.0
2024-04-03 15:30:00,71.87,71.89,71.84,71.89,653529.0,68.8044,68.8236,68.7757,68.8236,653529.0
2024-04-04 09:30:00,72.06,72.06,71.99,71.99,5709523.0,68.9863,68.9863,68.9193,68.9193,5709523.0
2024-04-04 10:00:00,72.0,72.04,71.97,71.98,1688051.0,68.9289,68.9672,68.9002,68.9097,1688051.0
2024-04-04 10:30:00,71.98,71.98,71.93,71.95,314805.0,68.9097,68.9097,68.8619,68.881,314805.0
2024-04-04 11:00:00,71.95,71.96,71.92,71.93,255852.0,68.881,68.8906,68.8523,68.8619,255852.0
2024-04-04 11:30:00,71.93,71.94,71.9,71.92,310725.0,68.8619,68.8714,68.8332,68.8523,310725.0
2024-04-04 12:00:00,71.92,71.93,71.91,71.92,332590.0,68.8523,68.8619,68.8427,68.8523,332590.0
2024-04-04 12:30:00,71.93,71.93,71.9,71.91,222996.0,68.8619,68.8619,68.8332,68.8427,222996.0
2024-04-04 13:00:00,71.91,71.91,71.89,71.9,168504.0,68.8427,68.8427,68.8236,68.8332,168504.0
2024-04-04 13:30:00,71.9,71.91,71.88,71.89,160624.0,68.8332,68.8427,68.814,68.8236,160624.0
2024-04-04 14:00:00,71.89,71.95,71.87,71.93,526305.0,68.8236,68.881,68.8044,68.8619,526305.0
2024-04-04 14:30:00,71.94,72.05,71.92,72.05,528765.0,68.8714,68.9768,68.8523,68.9768,528765.0
2024-04-04 15:00:00,72.05,72.05,71.98,72.01,577200.0,68.9768,68.9768,68.9097,68.9385,577200.0
2024-04-04 15:30:00,72.02,72.06,72.0,72.05,1096366.0,68.948,68.9863,68.9289,68.9768,1096366.0
2024-04-05 09:30:00,71.77,71.84,71.72,71.83,449707.0,68.7087,68.7757,68.6608,68.7661,449707.0
2024-04-05 10:00:00,71.83,71.93,71.81,71.89,3537747.0,68.7661,68.8619,68.747,68.8236,3537747.0
2024-04-05 10:30:00,71.89,71.89,71.8,71.81,2729669.0,68.8236,68.8236,68.7374,68.747,2729669.0
2024-04-05 11:00:00,71.81,71.81,71.76,71.8,338198.0,68.747,68.747,68.6991,68.7374,338198.0
2024-04-05 11:30:00,71.8,71.83,71.79,71.81,446051.0,68.7374,68.7661,68.7278,68.747,446051.0
2024-04-05 12:00:00,71.81,71.84,71.81,71.82,445442.0,68.747,68.7757,68.747,68.7566,445442.0
2024-04-05 12:30:00,71.82,71.84,71.8,71.83,264210.0,68.7566,68.7757,68.7374,68.7661,264210.0
2024-04-05 13:00:00,71.83,71.84,71.79,71.81,254449.0,68.7661,68.7757,68.7278,68.747,254449.0
2024-04-05 13:30:00,71.81,71.82,71.79,71.81,507909.0,68.747,68.7566,68.7278,68.747,507909.0
2024-04-05 14:00:00,71.81,71.81,71.79,71.79,416929.0,68.747,68.747,68.7278,68.7278,416929.0
2024-04-05 14:30:00,71.8,71.8,71.76,71.76,236642.0,68.7374,68.7374,68.6991,68.6991,236642.0
2024-04-05 15:00:00,71.77,71.77,71.69,71.71,432253.0,68.7087,68.7087,68.6321,68.6513,432253.0
2024-04-05 15:30:00,71.71,71.72,71.68,71.69,1102146.0,68.6513,68.6608,68.6225,68.6321,1102146.0
2024-04-08 09:30:00,71.62,71.7,71.58,71.66,1326103.0,68.5651,68.6417,68.5268,68.6034,1326103.0
2024-04-08 10:00:00,71.67,71.68,71.6,71.66,1050981.0,68.613,68.6225,68.5459,68.6034,1050981.0
2024-04-08 10:30:00,71.66,71.66,71.59,71.59,433714.0,68.6034,68.6034,68.5364,68.5364,433714.0
2024-04-08 11:00:00,71.59,71.61,71.58,71.59,276737.0,68.5364,68.5555,68.5268,68.5364,276737.0
2024-04-08 11:30:00,71.59,71.63,71.59,71.62,273353.0,68.5364,68.5747,68.5364,68.5651,273353.0
2024-04-08 12:00:00,71.62,71.62,71.57,71.58,401600.0,68.5651,68.5651,68.5172,68.5268,401600.0
2024-04-08 12:30:00,71.58,71.61,71.57,71.61,662511.0,68.5268,68.5555,68.5172,68.5555,662511.0
2024-04-08 13:00:00,71.61,71.64,71.6,71.64,406896.0,68.5555,68.5842,68.5459,68.5842,406896.0
2024-04-08 13:30:00,71.64,71.68,71.63,71.65,4473380.0,68.5842,68.6225,68.5747,68.5938,4473380.0
2024-04-08 14:00:00,71.65,71.7,71.64,71.7,1574860.0,68.5938,68.6417,68.5842,68.6417,1574860.0
2024-04-08 14:30:00,71.69,71.7,71.63,71.64,330126.0,68.6321,68.6417,68.5747,68.5842,330126.0
2024-04-08 15:00:00,71.65,71.66,71.64,71.66,421985.0,68.5938,68.6034,68.5842,68.6034,421985.0
2024-04-08 15:30:00,71.65,71.67,71.62,71.63,1516809.0,68.5938,68.613,68.5651,68.5747,1516809.0
2024-04-09 09:30:00,71.82,71.86,71.81,71.83,904485.0,68.7566,68.7949,68.747,68.7661,904485.0
2024-04-09 10:00:00,71.84,71.87,71.83,71.86,2719620.0,68.7757,68.8044,68.7661,68.7949,2719620.0
2024-04-09 10:30:00,71.86,71.89,71.84,71.86,556634.0,68.7949,68.8236,68.7757,68.7949,556634.0
2024-04-09 11:00:00,71.86,71.9,71.85,71.87,274541.0,68.7949,68.8332,68.7853,68.8044,274541.0
2024-04-09 11:30:00,71.87,71.91,71.86,71.89,333886.0,68.8044,68.8427,68.7949,68.8236,333886.0
2024-04-09 12:00:00,71.89,71.9,71.88,71.89,268562.0,68.8236,68.8332,68.814,68.8236,268562.0
2024-04-09 12:30:00,71.89,71.93,71.88,71.91,604113.0,68.8236,68.8619,68.814,68.8427,604113.0
2024-04-09 13:00:00,71.92,71.92,71.85,71.89,636327.0,68.8523,68.8523,68.7853,68.8236,636327.0
2024-04-09 13:30:00,71.89,71.92,71.88,71.9,351359.0,68.8236,68.8523,68.814,68.8332,351359.0
2024-04-09 14:00:00,71.9,71.91,71.87,71.87,284861.0,68.8332,68.8427,68.8044,68.8044,284861.0
2024-04-09 14:30:00,71.87,71.89,71.86,71.88,401965.0,68.8044,68.8236,68.7949,68.814,401965.0
2024-04-09 15:00:00,71.88,71.9,71.86,71.89,437542.0,68.814,68.8332,68.7949,68.8236,437542.0
2024-04-09 15:30:00,71.89,71.9,71.87,71.89,852470.0,68.8236,68.8332,68.8044,68.8236,852470.0
2024-04-10 09:30:00,71.38,71.4,71.28,71.32,672575.0,68.3353,68.3545,68.2396,68.2779,672575.0
2024-04-10 10:00:00,71.31,71.33,71.26,71.28,823710.0,68.2683,68.2875,68.2205,68.2396,823710.0
2024-04-10 10:30:00,71.28,71.35,71.27,71.3,488396.0,68.2396,68.3066,68.23,68.2587,488396.0
2024-04-10 11:00:00,71.3,71.33,71.28,71.31,369831.0,68.2587,68.2875,68.2396,68.2683,369831.0
2024-04-10 11:30:00,71.3,71.32,71.26,71.26,352366.0,68.2587,68.2779,68.2205,68.2205,352366.0
2024-04-10 12:00:00,71.27,71.3,71.24,71.25,426727.0,68.23,68.2587,68.2013,68.2109,426727.0
2024-04-10 12:30:00,71.25,71.26,71.17,71.17,371279.0,68.2109,68.2205,68.1343,68.1343,371279.0
2024-04-10 13:00:00,71.17,71.19,71.01,71.06,675281.0,68.1343,68.1534,67.9811,68.029,675281.0
2024-04-10 13:30:00,71.06,71.16,71.05,71.13,772870.0,68.029,68.1247,68.0194,68.096,772870.0
2024-04-10 14:00:00,71.13,71.16,71.04,71.05,633113.0,68.096,68.1247,68.0098,68.0194,633113.0
2024-04-10 14:30:00,71.05,71.08,71.02,71.02,449014.0,68.0194,68.0481,67.9907,67.9907,449014.0
2024-04-10 15:00:00,71.03,71.06,71.02,71.05,666841.0,68.0003,68.029,67.9907,68.0194,666841.0
2024-04-10 15:30:00,71.04,71.06,71.03,71.05,1059028.0,68.0098,68.029,68.0003,68.0194,1059028.0
2024-04-11 09:30:00,71.19,71.24,71.07,71.08,405972.0,68.1534,68.2013,68.0386,68.0481,405972.0
2024-04-11 10:00:00,71.07,71.08,70.92,70.94,6878856.0,68.0386,68.0481,67.895,67.9141,6878856.0
2024-04-11 10:30:00,70.93,71.02,70.93,70.98,410716.0,67.9045,67.9907,67.9045,67.9524,410716.0
2024-04-11 11:00:00,70.98,70.99,70.91,70.92,327442.0,67.9524,67.962,67.8854,67.895,327442.0
2024-04-11 11:30:00,70.91,71.02,70.91,71.0,401315.0,67.8854,67.9907,67.8854,67.9715,401315.0
2024-04-11 12:00:00,71.0,71.02,70.94,70.94,1371757.0,67.9715,67.9907,67.9141,67.9141,1371757.0
2024-04-11 12:30:00,70.94,70.99,70.93,70.98,377607.0,67.9141,67.962,67.9045,67.9524,377607.0
2024-04-11 13:00:00,70.99,71.06,70.95,71.03,500201.0,67.962,68.029,67.9237,68.0003,500201.0
2024-04-11 13:30:00,71.02,71.1,71.02,71.09,341209.0,67.9907,68.0673,67.9907,68.0577,341209.0
2024-04-11 14:00:00,71.09,71.17,71.09,71.12,593065.0,68.0577,68.1343,68.0577,68.0864,593065.0
2024-04-11 14:30:00,71.12,71.13,71.0,71.01,554798.0,68.0864,68.096,67.9715,67.9811,554798.0
2024-04-11 15:00:00,71.0,71.07,71.0,71.05,736353.0,67.9715,68.0386,67.9715,68.0194,736353.0
2024-04-11 15:30:00,71.05,71.07,71.01,71.04,3151130.0,68.0194,68.0386,67.9811,68.0098,3151130.0
2024-04-12 09:30:00,71.26,71.29,71.19,71.27,3956664.0,68.2205,68.2492,68.1534,68.23,3956664.0
2024-04-12 10:00:00,71.27,71.34,71.22,71.28,750942.0,68.23,68.297,68.1822,68.2396,750942.0
2024-04-12 10:30:00,71.28,71.34,71.27,71.27,298771.0,68.2396,68.297,68.23,68.23,298771.0
2024-04-12 11:00:00,71.28,71.29,71.23,71.24,217634.0,68.2396,68.2492,68.1917,68.2013,217634.0
2024-04-12 11:30:00,71.24,71.26,71.21,71.24,245745.0,68.2013,68.2205,68.1726,68.2013,245745.0
2024-04-12 12:00:00,71.24,71.27,71.22,71.25,477587.0,68.2013,68.23,68.1822,68.2109,477587.0
2024-04-12 12:30:00,71.25,71.29,71.23,71.28,516536.0,68.2109,68.2492,68.1917,68.2396,516536.0
2024-04-12 13:00:00,71.29,71.31,71.27,71.31,424822.0,68.2492,68.2683,68.23,68.2683,424822.0
2024-04-12 13:30:00,71.31,71.35,71.29,71.34,427128.0,68.2683,68.3066,68.2492,68.297,427128.0
2024-04-12 14:00:00,71.34,71.34,71.29,71.29,543073.0,68.297,68.297,68.2492,68.2492,543073.0
2024-04-12 14:30:00,71.3,71.31,71.28,71.29,530811.0,68.2587,68.2683,68.2396,68.2492,530811.0
2024-04-12 15:00:00,71.29,71.29,71.26,71.26,1282606.0,68.2492,68.2492,68.2205,68.2205,1282606.0
2024-04-12 15:30:00,71.26,71.27,71.19,71.2,1917398.0,68.2205,68.23,68.1534,68.163,1917398.0
2024-04-15 09:30:00,70.86,70.86,70.75,70.8,767332.0,67.8375,67.8375,67.7322,67.7801,767332.0
2024-04-15 10:00:00,70.79,70.8,70.63,70.67,1019724.0,67.7705,67.7801,67.6173,67.6556,1019724.0
2024-04-15 10:30:00,70.66,70.85,70.65,70.72,708852.0,67.646,67.8279,67.6365,67.7035,708852.0
2024-04-15 11:00:00,70.72,70.77,70.69,70.76,429418.0,67.7035,67.7514,67.6748,67.7418,429418.0
2024-04-15 11:30:00,70.76,70.77,70.67,70.71,412433.0,67.7418,67.7514,67.6556,67.6939,412433.0
2024-04-15 12:00:00,70.71,70.76,70.7,70.74,239084.0,67.6939,67.7418,67.6843,67.7226,239084.0
2024-04-15 12:30:00,70.73,70.78,70.72,70.73,305468.0,67.7131,67.7609,67.7035,67.7131,305468.0
2024-04-15 13:00:00,70.72,70.76,70.71,70.75,396026.0,67.7035,67.7418,67.6939,67.7322,396026.0
2024-04-15 13:30:00,70.75,70.77,70.7,70.77,258364.0,67.7322,67.7514,67.6843,67.7514,258364.0
2024-04-15 14:00:00,70.76,70.77,70.68,70.7,243936.0,67.7418,67.7514,67.6652,67.6843,243936.0
2024-04-15 14:30:00,70.7,70.72,70.68,70.71,303687.0,67.6843,67.7035,67.6652,67.6939,303687.0
2024-04-15 15:00:00,70.71,70.72,70.67,70.71,401915.0,67.6939,67.7035,67.6556,67.6939,401915.0
2024-04-15 15:30:00,70.71,70.75,70.7,70.75,2198162.0,67.6939,67.7322,67.6843,67.7322,2198162.0
2024-04-16 09:30:00,70.52,70.52,70.41,70.49,453264.0,67.512,67.512,67.4067,67.4833,453264.0
2024-04-16 10:00:00,70.5,70.55,70.48,70.51,7087883.0,67.4929,67.5407,67.4737,67.5024,7087883.0
2024-04-16 10:30:00,70.51,70.58,70.47,70.56,643340.0,67.5024,67.5695,67.4641,67.5503,643340.0
2024-04-16 11:00:00,70.56,70.61,70.55,70.59,549905.0,67.5503,67.5982,67.5407,67.579,549905.0
2024-04-16 11:30:00,70.59,70.59,70.55,70.56,519404.0,67.579,67.579,67.5407,67.5503,519404.0
2024-04-16 12:00:00,70.57,70.6,70.55,70.59,308096.0,67.5599,67.5886,67.5407,67.579,308096.0
2024-04-16 12:30:00,70.59,70.59,70.52,70.53,288866.0,67.579,67.579,67.512,67.5216,288866.0
2024-04-16 13:00:00,70.53,70.55,70.46,70.47,563508.0,67.5216,67.5407,67.4546,67.4641,563508.0
2024-04-16 13:30:00,70.48,70.52,70.41,70.51,842489.0,67.4737,67.512,67.4067,67.5024,842489.0
2024-04-16 14:00:00,70.5,70.61,70.48,70.54,1016159.0,67.4929,67.5982,67.4737,67.5312,1016159.0
2024-04-16 14:30:00,70.53,70.59,70.53,70.58,565102.0,67.5216,67.579,67.5216,67.5695,565102.0
2024-04-16 15:00:00,70.58,70.59,70.55,70.56,507795.0,67.5695,67.579,67.5407,67.5503,507795.0
2024-04-16 15:30:00,70.56,70.57,70.51,70.55,687145.0,67.5503,67.5599,67.5024,67.5407,687145.0
2024-04-17 09:30:00,70.77,70.8,70.7,70.7,643357.0,67.7514,67.7801,67.6843,67.6843,643357.0
2024-04-17 10:00:00,70.7,70.71,70.66,70.69,708370.0,67.6843,67.6939,67.646,67.6748,708370.0
2024-04-17 10:30:00,70.7,70.74,70.68,70.73,592039.0,67.6843,67.7226,67.6652,67.7131,592039.0
2024-04-17 11:00:00,70.73,70.78,70.73,70.76,320883.0,67.7131,67.7609,67.7131,67.7418,320883.0
2024-04-17 11:30:00,70.76,70.81,70.74,70.81,429492.0,67.7418,67.7896,67.7226,67.7896,429492.0
2024-04-17 12:00:00,70.81,70.83,70.79,70.83,440110.0,67.7896,67.8088,67.7705,67.8088,440110.0
2024-04-17 12:30:00,70.83,70.83,70.79,70.81,303144.0,67.8088,67.8088,67.7705,67.7896,303144.0
2024-04-17 13:00:00,70.81,70.91,70.79,70.83,594100.0,67.7896,67.8854,67.7705,67.8088,594100.0
2024-04-17 13:30:00,70.82,70.93,70.82,70.92,418592.0,67.7992,67.9045,67.7992,67.895,418592.0
2024-04-17 14:00:00,70.92,70.94,70.9,70.91,321630.0,67.895,67.9141,67.8758,67.8854,321630.0
2024-04-17 14:30:00,70.91,70.92,70.89,70.9,476631.0,67.8854,67.895,67.8662,67.8758,476631.0
2024-04-17 15:00:00,70.91,70.91,70.86,70.86,485297.0,67.8854,67.8854,67.8375,67.8375,485297.0
2024-04-17 15:30:00,70.86,70.91,70.86,70.9,557836.0,67.8375,67.8854,67.8375,67.8758,557836.0
2024-04-18 09:30:00,70.91,70.91,70.73,70.73,309280.0,67.8854,67.8854,67.7131,67.7131,309280.0
2024-04-18 10:00:00,70.74,70.79,70.73,70.73,759277.0,67.7226,67.7705,67.7131,67.7131,759277.0
2024-04-18 10:30:00,70.74,70.78,70.72,70.74,871732.0,67.7226,67.7609,67.7035,67.7226,871732.0
2024-04-18 11:00:00,70.74,70.78,70.72,70.73,240113.0,67.7226,67.7609,67.7035,67.7131,240113.0
2024-04-18 11:30:00,70.73,70.76,70.69,70.7,861205.0,67.7131,67.7418,67.6748,67.6843,861205.0
2024-04-18 12:00:00,70.71,70.72,70.68,70.7,238594.0,67.6939,67.7035,67.6652,67.6843,238594.0
2024-04-18 12:30:00,70.7,70.72,70.64,70.67,389859.0,67.6843,67.7035,67.6269,67.6556,389859.0
2024-04-18 13:00:00,70.67,70.71,70.65,70.67,445519.0,67.6556,67.6939,67.6365,67.6556,445519.0
2024-04-18 13:30:00,70.67,70.7,70.65,70.68,179107.0,67.6556,67.6843,67.6365,67.6652,179107.0
2024-04-18 14:00:00,70.69,70.69,70.65,70.67,263055.0,67.6748,67.6748,67.6365,67.6556,263055.0
2024-04-18 14:30:00,70.67,70.69,70.65,70.66,360995.0,67.6556,67.6748,67.6365,67.646,360995.0
2024-04-18 15:00:00,70.66,70.7,70.65,70.7,223386.0,67.646,67.6843,67.6365,67.6843,223386.0
2024-04-18 15:30:00,70.7,70.72,70.69,70.7,657907.0,67.6843,67.7035,67.6748,67.6843,657907.0
2024-04-19 09:30:00,70.85,70.88,70.78,70.78,350566.0,67.8279,67.8567,67.7609,67.7609,350566.0
2024-04-19 10:00:00,70.78,70.81,70.74,70.76,859269.0,67.7609,67.7896,67.7226,67.7418,859269.0
2024-04-19 10:30:00,70.76,70.81,70.75,70.8,2118369.0,67.7418,67.7896,67.7322,67.7801,2118369.0
2024-04-19 11:00:00,70.8,70.82,70.77,70.81,478292.0,67.7801,67.7992,67.7514,67.7896,478292.0
2024-04-19 11:30:00,70.81,70.86,70.8,70.84,469290.0,67.7896,67.8375,67.7801,67.8184,469290.0
2024-04-19 12:00:00,70.84,70.85,70.78,70.79,436718.0,67.8184,67.8279,67.7609,67.7705,436718.0
2024-04-19 12:30:00,70.79,70.81,70.78,70.79,511411.0,67.7705,67.7896,67.7609,67.7705,511411.0
2024-04-19 13:00:00,70.8,70.8,70.74,70.74,435548.0,67.7801,67.7801,67.7226,67.7226,435548.0
2024-04-19 13:30:00,70.75,70.77,70.73,70.74,299461.0,67.7322,67.7514,67.7131,67.7226,299461.0
2024-04-19 14:00:00,70.75,70.79,70.74,70.78,671887.0,67.7322,67.7705,67.7226,67.7609,671887.0
2024-04-19 14:30:00,70.78,70.81,70.77,70.8,362102.0,67.7609,67.7896,67.7514,67.7801,362102.0
2024-04-19 15:00:00,70.81,70.81,70.78,70.79,384981.0,67.7896,67.7896,67.7609,67.7705,384981.0
2024-04-19 15:30:00,70.79,70.8,70.76,70.79,673451.0,67.7705,67.7801,67.7418,67.7705,673451.0
2024-04-22 09:30:00,70.76,70.77,70.72,70.77,401423.0,67.7418,67.7514,67.7035,67.7514,401423.0
2024-04-22 10:00:00,70.76,70.79,70.74,70.76,756445.0,67.7418,67.7705,67.7226,67.7418,756445.0
2024-04-22 10:30:00,70.75,70.85,70.74,70.82,385313.0,67.7322,67.8279,67.7226,67.7992,385313.0
2024-04-22 11:00:00,70.83,70.83,70.8,70.81,239079.0,67.8088,67.8088,67.7801,67.7896,239079.0
2024-04-22 11:30:00,70.81,70.87,70.81,70.86,337705.0,67.7896,67.8471,67.7896,67.8375,337705.0
2024-04-22 12:00:00,70.85,70.88,70.82,70.83,567949.0,67.8279,67.8567,67.7992,67.8088,567949.0
2024-04-22 12:30:00,70.83,70.86,70.83,70.84,285973.0,67.8088,67.8375,67.8088,67.8184,285973.0
2024-04-22 13:00:00,70.84,70.85,70.82,70.82,388419.0,67.8184,67.8279,67.7992,67.7992,388419.0
2024-04-22 13:30:00,70.83,70.84,70.82,70.83,249608.0,67.8088,67.8184,67.7992,67.8088,249608.0
2024-04-22 14:00:00,70.83,70.83,70.79,70.81,365310.0,67.8088,67.8088,67.7705,67.7896,365310.0
2024-04-22 14:30:00,70.81,70.83,70.8,70.83,362399.0,67.7896,67.8088,67.7801,67.8088,362399.0
2024-04-22 15:00:00,70.82,70.84,70.81,70.82,582985.0,67.7992,67.8184,67.7896,67.7992,582985.0
2024-04-22 15:30:00,70.83,70.85,70.82,70.82,710870.0,67.8088,67.8279,67.7992,67.7992,710870.0
2024-04-23 09:30:00,70.74,71.01,70.71,70.98,617407.0,67.7226,67.9811,67.6939,67.9524,617407.0
2024-04-23 10:00:00,70.98,71.06,70.94,71.03,748730.0,67.9524,68.029,67.9141,68.0003,748730.0
2024-04-23 10:30:00,71.03,71.04,70.97,71.0,380973.0,68.0003,68.0098,67.9428,67.9715,380973.0
2024-04-23 11:00:00,71.01,71.03,70.97,70.99,553488.0,67.9811,68.0003,67.9428,67.962,553488.0
2024-04-23 11:30:00,70.99,71.01,70.98,71.01,450023.0,67.962,67.9811,67.9524,67.9811,450023.0
2024-04-23 12:00:00,71.01,71.05,71.0,71.05,388404.0,67.9811,68.0194,67.9715,68.0194,388404.0
2024-04-23 12:30:00,71.04,71.07,71.03,71.05,267421.0,68.0098,68.0386,68.0003,68.0194,267421.0
2024-04-23 13:00:00,71.06,71.11,71.02,71.02,365253.0,68.029,68.0768,67.9907,67.9907,365253.0
2024-04-23 13:30:00,71.02,71.03,71.0,71.01,159704.0,67.9907,68.0003,67.9715,67.9811,159704.0
2024-04-23 14:00:00,71.02,71.04,71.0,71.01,261786.0,67.9907,68.0098,67.9715,67.9811,261786.0
2024-04-23 14:30:00,71.01,71.03,70.98,70.99,491821.0,67.9811,68.0003,67.9524,67.962,491821.0
2024-04-23 15:00:00,70.99,71.0,70.95,70.97,459122.0,67.962,67.9715,67.9237,67.9428,459122.0
2024-04-23 15:30:00,70.96,70.96,70.93,70.95,585854.0,67.9332,67.9332,67.9045,67.9237,585854.0
2024-04-24 09:30:00,70.84,70.84,70.72,70.73,231140.0,67.8184,67.8184,67.7035,67.7131,231140.0
2024-04-24 10:00:00,70.73,70.74,70.64,70.67,680530.0,67.7131,67.7226,67.6269,67.6556,680530.0
2024-04-24 10:30:00,70.67,70.69,70.63,70.68,337984.0,67.6556,67.6748,67.6173,67.6652,337984.0
2024-04-24 11:00:00,70.69,70.74,70.69,70.72,483068.0,67.6748,67.7226,67.6748,67.7035,483068.0
2024-04-24 11:30:00,70.72,70.74,70.68,70.7,320796.0,67.7035,67.7226,67.6652,67.6843,320796.0
2024-04-24 12:00:00,70.7,70.73,70.69,70.72,142223.0,67.6843,67.7131,67.6748,67.7035,142223.0
2024-04-24 12:30:00,70.73,70.74,70.71,70.73,229088.0,67.7131,67.7226,67.6939,67.7131,229088.0
2024-04-24 13:00:00,70.73,70.75,70.68,70.68,279816.0,67.7131,67.7322,67.6652,67.6652,279816.0
2024-04-24 13:30:00,70.69,70.71,70.68,70.7,153761.0,67.6748,67.6939,67.6652,67.6843,153761.0
2024-04-24 14:00:00,70.7,70.72,70.69,70.69,177860.0,67.6843,67.7035,67.6748,67.6748,177860.0
2024-04-24 14:30:00,70.7,70.72,70.68,70.71,493299.0,67.6843,67.7035,67.6652,67.6939,493299.0
2024-04-24 15:00:00,70.72,70.75,70.7,70.75,448002.0,67.7035,67.7322,67.6843,67.7322,448002.0
2024-04-24 15:30:00,70.74,70.77,70.74,70.77,434157.0,67.7226,67.7514,67.7226,67.7514,434157.0
2024-04-25 09:30:00,70.45,70.45,70.37,70.39,526996.0,67.445,67.445,67.3684,67.3876,526996.0
2024-04-25 10:00:00,70.39,70.51,70.38,70.5,698214.0,67.3876,67.5024,67.378,67.4929,698214.0
2024-04-25 10:30:00,70.5,70.52,70.45,70.51,300057.0,67.4929,67.512,67.445,67.5024,300057.0
2024-04-25 11:00:00,70.5,70.55,70.49,70.54,365722.0,67.4929,67.5407,67.4833,67.5312,365722.0
2024-04-25 11:30:00,70.54,70.56,70.51,70.55,342306.0,67.5312,67.5503,67.5024,67.5407,342306.0
2024-04-25 12:00:00,70.54,70.55,70.51,70.53,399253.0,67.5312,67.5407,67.5024,67.5216,399253.0
2024-04-25 12:30:00,70.53,70.59,70.53,70.56,342691.0,67.5216,67.579,67.5216,67.5503,342691.0
2024-04-25 13:00:00,70.56,70.59,70.54,70.56,345727.0,67.5503,67.579,67.5312,67.5503,345727.0
2024-04-25 13:30:00,70.55,70.58,70.53,70.57,304939.0,67.5407,67.5695,67.5216,67.5599,304939.0
2024-04-25 14:00:00,70.57,70.58,70.54,70.55,288198.0,67.5599,67.5695,67.5312,67.5407,288198.0
2024-04-25 14:30:00,70.54,70.59,70.54,70.56,352658.0,67.5312,67.579,67.5312,67.5503,352658.0
2024-04-25 15:00:00,70.56,70.59,70.55,70.59,291075.0,67.5503,67.579,67.5407,67.579,291075.0
2024-04-25 15:30:00,70.58,70.59,70.56,70.58,551464.0,67.5695,67.579,67.5503,67.5695,551464.0
2024-04-26 09:30:00,70.75,70.83,70.7,70.8,301919.0,67.7322,67.8088,67.6843,67.7801,301919.0
2024-04-26 10:00:00,70.8,70.83,70.77,70.8,583373.0,67.7801,67.8088,67.7514,67.7801,583373.0
2024-04-26 10:30:00,70.81,70.82,70.76,70.77,386167.0,67.7896,67.7992,67.7418,67.7514,386167.0
2024-04-26 11:00:00,70.77,70.78,70.74,70.76,231849.0,67.7514,67.7609,67.7226,67.7418,231849.0
2024-04-26 11:30:00,70.76,70.78,70.74,70.75,218932.0,67.7418,67.7609,67.7226,67.7322,218932.0
2024-04-26 12:00:00,70.76,70.76,70.72,70.75,339364.0,67.7418,67.7418,67.7035,67.7322,339364.0
2024-04-26 12:30:00,70.76,70.77,70.73,70.75,234104.0,67.7418,67.7514,67.7131,67.7322,234104.0
2024-04-26 13:00:00,70.75,70.76,70.72,70.73,237279.0,67.7322,67.7418,67.7035,67.7131,237279.0
2024-04-26 13:30:00,70.73,70.74,70.72,70.73,173390.0,67.7131,67.7226,67.7035,67.7131,173390.0
2024-04-26 14:00:00,70.72,70.74,70.71,70.72,279492.0,67.7035,67.7226,67.6939,67.7035,279492.0
2024-04-26 14:30:00,70.71,70.75,70.71,70.73,308804.0,67.6939,67.7322,67.6939,67.7131,308804.0
2024-04-26 15:00:00,70.73,70.75,70.71,70.74,420066.0,67.7131,67.7322,67.6939,67.7226,420066.0
2024-04-26 15:30:00,70.74,70.75,70.72,70.74,327776.0,67.7226,67.7322,67.7035,67.7226,327776.0
2024-04-29 09:30:00,70.85,70.89,70.82,70.84,569121.0,67.8279,67.8662,67.7992,67.8184,569121.0
2024-04-29 10:00:00,70.83,70.93,70.83,70.92,794260.0,67.8088,67.9045,67.8088,67.895,794260.0
2024-04-29 10:30:00,70.92,70.97,70.91,70.95,295475.0,67.895,67.9428,67.8854,67.9237,295475.0
2024-04-29 11:00:00,70.95,70.98,70.93,70.94,201434.0,67.9237,67.9524,67.9045,67.9141,201434.0
2024-04-29 11:30:00,70.94,70.95,70.89,70.91,197277.0,67.9141,67.9237,67.8662,67.8854,197277.0
2024-04-29 12:00:00,70.91,70.96,70.9,70.94,300270.0,67.8854,67.9332,67.8758,67.9141,300270.0
2024-04-29 12:30:00,70.94,70.97,70.93,70.95,218758.0,67.9141,67.9428,67.9045,67.9237,218758.0
2024-04-29 13:00:00,70.95,70.97,70.94,70.94,132253.0,67.9237,67.9428,67.9141,67.9141,132253.0
2024-04-29 13:30:00,70.95,70.98,70.92,70.95,256977.0,67.9237,67.9524,67.895,67.9237,256977.0
2024-04-29 14:00:00,70.95,70.98,70.94,70.97,262381.0,67.9237,67.9524,67.9141,67.9428,262381.0
2024-04-29 14:30:00,70.97,70.98,70.94,70.96,322273.0,67.9428,67.9524,67.9141,67.9332,322273.0
2024-04-29 15:00:00,70.95,70.95,70.85,70.89,546637.0,67.9237,67.9237,67.8279,67.8662,546637.0
2024-04-29 15:30:00,70.89,70.94,70.87,70.94,437610.0,67.8662,67.9141,67.8471,67.9141,437610.0
2024-04-30 09:30:00,70.73,70.84,70.68,70.73,1244328.0,67.7131,67.8184,67.6652,67.7131,1244328.0
2024-04-30 10:00:00,70.73,70.83,70.72,70.78,640940.0,67.7131,67.8088,67.7035,67.7609,640940.0
2024-04-30 10:30:00,70.78,70.8,70.73,70.74,268847.0,67.7609,67.7801,67.7131,67.7226,268847.0
2024-04-30 11:00:00,70.73,70.78,70.7,70.78,159758.0,67.7131,67.7609,67.6843,67.7609,159758.0
2024-04-30 11:30:00,70.78,70.79,70.74,70.78,223372.0,67.7609,67.7705,67.7226,67.7609,223372.0
2024-04-30 12:00:00,70.77,70.79,70.75,70.77,301005.0,67.7514,67.7705,67.7322,67.7514,301005.0
2024-04-30 12:30:00,70.76,70.77,70.73,70.75,304551.0,67.7418,67.7514,67.7131,67.7322,304551.0
2024-04-30 13:00:00,70.74,70.75,70.72,70.74,229517.0,67.7226,67.7322,67.7035,67.7226,229517.0
2024-04-30 13:30:00,70.74,70.74,70.72,70.74,211112.0,67.7226,67.7226,67.7035,67.7226,211112.0
2024-04-30 14:00:00,70.74,70.75,70.7,70.71,293084.0,67.7226,67.7322,67.6843,67.6939,293084.0
2024-04-30 14:30:00,70.7,70.72,70.63,70.65,281760.0,67.6843,67.7035,67.6173,67.6365,281760.0
2024-04-30 15:00:00,70.65,70.67,70.62,70.63,587448.0,67.6365,67.6556,67.6077,67.6173,587448.0
2024-04-30 15:30:00,70.64,70.67,70.61,70.66,1253809.0,67.6269,67.6556,67.5982,67.646,1253809.0
2024-05-01 09:30:00,70.6,70.63,70.57,70.58,458052.0,67.793,67.8218,67.7642,67.7738,458052.0
2024-05-01 10:00:00,70.58,70.68,70.52,70.59,861511.0,67.7738,67.8698,67.7162,67.7834,861511.0
2024-05-01 10:30:00,70.6,70.61,70.54,70.57,252072.0,67.793,67.8026,67.7354,67.7642,252072.0
2024-05-01 11:00:00,70.57,70.58,70.54,70.56,278207.0,67.7642,67.7738,67.7354,67.7546,278207.0
2024-05-01 11:30:00,70.56,70.6,70.56,70.57,683621.0,67.7546,67.793,67.7546,67.7642,683621.0
2024-05-01 12:00:00,70.57,70.57,70.54,70.57,488345.0,67.7642,67.7642,67.7354,67.7642,488345.0
2024-05-01 12:30:00,70.57,70.59,70.55,70.57,206282.0,67.7642,67.7834,67.745,67.7642,206282.0
2024-05-01 13:00:00,70.57,70.57,70.54,70.56,402832.0,67.7642,67.7642,67.7354,67.7546,402832.0
2024-05-01 13:30:00,70.56,70.6,70.55,70.58,467742.0,67.7546,67.793,67.745,67.7738,467742.0
2024-05-01 14:00:00,70.58,70.73,70.5,70.67,1316445.0,67.7738,67.9178,67.697,67.8602,1316445.0
2024-05-01 14:30:00,70.68,70.93,70.62,70.89,880195.0,67.8698,68.1099,67.8122,68.0714,880195.0
2024-05-01 15:00:00,70.89,70.89,70.73,70.79,797339.0,68.0714,68.0714,67.9178,67.9754,797339.0
2024-05-01 15:30:00,70.78,70.79,70.71,70.72,724794.0,67.9658,67.9754,67.8986,67.9082,724794.0
2024-05-02 09:30:00,70.71,70.77,70.65,70.74,422235.0,67.8986,67.9562,67.841,67.9274,422235.0
2024-05-02 10:00:00,70.75,70.76,70.68,70.73,630579.0,67.937,67.9466,67.8698,67.9178,630579.0
2024-05-02 10:30:00,70.73,70.78,70.7,70.77,278489.0,67.9178,67.9658,67.889,67.9562,278489.0
2024-05-02 11:00:00,70.77,70.85,70.76,70.83,243426.0,67.9562,68.033,67.9466,68.0138,243426.0
2024-05-02 11:30:00,70.82,70.89,70.82,70.87,216232.0,68.0042,68.0714,68.0042,68.0522,216232.0
2024-05-02 12:00:00,70.87,70.92,70.86,70.91,379978.0,68.0522,68.1003,68.0426,68.0907,379978.0
2024-05-02 12:30:00,70.91,70.92,70.89,70.9,397708.0,68.0907,68.1003,68.0714,68.081,397708.0
2024-05-02 13:00:00,70.91,70.97,70.9,70.97,265163.0,68.0907,68.1483,68.081,68.1483,265163.0
2024-05-02 13:30:00,70.97,70.99,70.96,70.98,355630.0,68.1483,68.1675,68.1387,68.1579,355630.0
2024-05-02 14:00:00,70.98,70.99,70.96,70.98,276276.0,68.1579,68.1675,68.1387,68.1579,276276.0
2024-05-02 14:30:00,70.98,71.02,70.98,71.01,1133596.0,68.1579,68.1963,68.1579,68.1867,1133596.0
2024-05-02 15:00:00,71.01,71.02,70.97,70.99,594148.0,68.1867,68.1963,68.1483,68.1675,594148.0
2024-05-02 15:30:00,71.0,71.0,70.97,71.0,502290.0,68.1771,68.1771,68.1483,68.1771,502290.0
2024-05-03 09:30:00,71.45,71.46,71.33,71.35,1125394.0,68.6092,68.6188,68.494,68.5132,1125394.0
2024-05-03 10:00:00,71.36,71.55,71.18,71.22,941872.0,68.5228,68.7052,68.3499,68.3883,941872.0
2024-05-03 10:30:00,71.23,71.27,71.17,71.26,328927.0,68.3979,68.4363,68.3403,68.4267,328927.0
2024-05-03 11:00:00,71.25,71.3,71.25,71.27,295326.0,68.4171,68.4651,68.4171,68.4363,295326.0
2024-05-03 11:30:00,71.27,71.33,71.26,71.31,431482.0,68.4363,68.494,68.4267,68.4747,431482.0
2024-05-03 12:00:00,71.31,71.35,71.3,71.31,200540.0,68.4747,68.5132,68.4651,68.4747,200540.0
2024-05-03 12:30:00,71.32,71.32,71.28,71.3,932931.0,68.4843,68.4843,68.4459,68.4651,932931.0
2024-05-03 13:00:00,71.3,71.31,71.28,71.3,925341.0,68.4651,68.4747,68.4459,68.4651,925341.0
2024-05-03 13:30:00,71.3,71.34,71.29,71.32,201451.0,68.4651,68.5036,68.4555,68.4843,201451.0
2024-05-03 14:00:00,71.33,71.34,71.31,71.33,255901.0,68.494,68.5036,68.4747,68.494,255901.0
2024-05-03 14:30:00,71.34,71.37,71.32,71.36,332284.0,68.5036,68.5324,68.4843,68.5228,332284.0
2024-05-03 15:00:00,71.35,71.37,71.33,71.37,425442.0,68.5132,68.5324,68.494,68.5324,425442.0
2024-05-03 15:30:00,71.36,71.37,71.33,71.36,608335.0,68.5228,68.5324,68.494,68.5228,608335.0
2024-05-06 09:30:00,71.4,71.41,71.37,71.39,384286.0,68.5612,68.5708,68.5324,68.5516,384286.0
2024-05-06 10:00:00,71.38,71.41,71.37,71.4,1582770.0,68.542,68.5708,68.5324,68.5612,1582770.0
2024-05-06 10:30:00,71.39,71.41,71.37,71.38,262179.0,68.5516,68.5708,68.5324,68.542,262179.0
2024-05-06 11:00:00,71.38,71.38,71.34,71.34,404272.0,68.542,68.542,68.5036,68.5036,404272.0
2024-05-06 11:30:00,71.34,71.4,71.34,71.4,247126.0,68.5036,68.5612,68.5036,68.5612,247126.0
2024-05-06 12:00:00,71.39,71.41,71.38,71.39,339100.0,68.5516,68.5708,68.542,68.5516,339100.0
2024-05-06 12:30:00,71.4,71.41,71.37,71.4,296690.0,68.5612,68.5708,68.5324,68.5612,296690.0
2024-05-06 13:00:00,71.41,71.45,71.4,71.42,546898.0,68.5708,68.6092,68.5612,68.5804,546898.0
2024-05-06 13:30:00,71.42,71.46,71.42,71.45,242092.0,68.5804,68.6188,68.5804,68.6092,242092.0
2024-05-06 14:00:00,71.46,71.47,71.42,71.43,205411.0,68.6188,68.6284,68.5804,68.59,205411.0
2024-05-06 14:30:00,71.44,71.44,71.4,71.42,223705.0,68.5996,68.5996,68.5612,68.5804,223705.0
2024-05-06 15:00:00,71.43,71.44,71.38,71.41,297882.0,68.59,68.5996,68.542,68.5708,297882.0
2024-05-06 15:30:00,71.41,71.42,71.39,71.42,298873.0,68.5708,68.5804,68.5516,68.5804,298873.0
2024-05-07 09:30:00,71.64,71.64,71.57,71.59,231178.0,68.7916,68.7916,68.7244,68.7436,231178.0
2024-05-07 10:00:00,71.6,71.65,71.59,71.63,785907.0,68.7532,68.8012,68.7436,68.782,785907.0
2024-05-07 10:30:00,71.63,71.66,71.62,71.65,280476.0,68.782,68.8108,68.7724,68.8012,280476.0
2024-05-07 11:00:00,71.65,71.68,71.64,71.68,275346.0,68.8012,68.83,68.7916,68.83,275346.0
2024-05-07 11:30:00,71.68,71.73,71.66,71.71,293257.0,68.83,68.878,68.8108,68.8588,293257.0
2024-05-07 12:00:00,71.71,71.72,71.66,71.67,334924.0,68.8588,68.8684,68.8108,68.8204,334924.0
2024-05-07 12:30:00,71.66,71.68,71.65,71.67,286332.0,68.8108,68.83,68.8012,68.8204,286332.0
2024-05-07 13:00:00,71.67,71.7,71.62,71.63,256360.0,68.8204,68.8492,68.7724,68.782,256360.0
2024-05-07 13:30:00,71.63,71.64,71.6,71.6,185095.0,68.782,68.7916,68.7532,68.7532,185095.0
2024-05-07 14:00:00,71.6,71.61,71.58,71.59,399540.0,68.7532,68.7628,68.734,68.7436,399540.0
2024-05-07 14:30:00,71.58,71.59,71.53,71.54,411467.0,68.734,68.7436,68.686,68.6956,411467.0
2024-05-07 15:00:00,71.55,71.56,71.51,71.53,327241.0,68.7052,68.7148,68.6668,68.686,327241.0
2024-05-07 15:30:00,71.53,71.56,71.51,71.55,295150.0,68.686,68.7148,68.6668,68.7052,295150.0
2024-05-08 09:30:00,71.43,71.44,71.4,71.42,519341.0,68.59,68.5996,68.5612,68.5804,519341.0
2024-05-08 10:00:00,71.41,71.47,71.41,71.45,678701.0,68.5708,68.6284,68.5708,68.6092,678701.0
2024-05-08 10:30:00,71.45,71.47,71.42,71.43,265579.0,68.6092,68.6284,68.5804,68.59,265579.0
2024-05-08 11:00:00,71.43,71.45,71.41,71.44,395304.0,68.59,68.6092,68.5708,68.5996,395304.0
2024-05-08 11:30:00,71.44,71.47,71.43,71.45,381320.0,68.5996,68.6284,68.59,68.6092,381320.0
2024-05-08 12:00:00,71.45,71.47,71.44,71.45,345015.0,68.6092,68.6284,68.5996,68.6092,345015.0
2024-05-08 12:30:00,71.45,71.46,71.42,71.45,191017.0,68.6092,68.6188,68.5804,68.6092,191017.0
2024-05-08 13:00:00,71.46,71.47,71.41,71.42,578543.0,68.6188,68.6284,68.5708,68.5804,578543.0
2024-05-08 13:30:00,71.42,71.45,71.41,71.43,339270.0,68.5804,68.6092,68.5708,68.59,339270.0
2024-05-08 14:00:00,71.42,71.43,71.41,71.42,279989.0,68.5804,68.59,68.5708,68.5804,279989.0
2024-05-08 14:30:00,71.42,71.43,71.41,71.41,380222.0,68.5804,68.59,68.5708,68.5708,380222.0
2024-05-08 15:00:00,71.42,71.42,71.39,71.4,468713.0,68.5804,68.5804,68.5516,68.5612,468713.0
2024-05-08 15:30:00,71.39,71.41,71.39,71.4,782645.0,68.5516,68.5708,68.5516,68.5612,782645.0
2024-05-09 09:30:00,71.4,71.41,71.36,71.38,276590.0,68.5612,68.5708,68.5228,68.542,276590.0
2024-05-09 10:00:00,71.38,71.43,71.37,71.41,608424.0,68.542,68.59,68.5324,68.5708,608424.0
2024-05-09 10:30:00,71.41,71.46,71.4,71.44,271260.0,68.5708,68.6188,68.5612,68.5996,271260.0
2024-05-09 11:00:00,71.44,71.48,71.44,71.47,246968.0,68.5996,68.638,68.5996,68.6284,246968.0
2024-05-09 11:30:00,71.47,71.47,71.44,71.45,218901.0,68.6284,68.6284,68.5996,68.6092,218901.0
2024-05-09 12:00:00,71.45,71.46,71.44,71.45,253900.0,68.6092,68.6188,68.5996,68.6092,253900.0
2024-05-09 12:30:00,71.44,71.47,71.43,71.47,163129.0,68.5996,68.6284,68.59,68.6284,163129.0
2024-05-09 13:00:00,71.47,71.58,71.43,71.57,462112.0,68.6284,68.734,68.59,68.7244,462112.0
2024-05-09 13:30:00,71.57,71.58,71.55,71.57,319455.0,68.7244,68.734,68.7052,68.7244,319455.0
2024-05-09 14:00:00,71.58,71.59,71.55,71.59,194956.0,68.734,68.7436,68.7052,68.7436,194956.0
2024-05-09 14:30:00,71.59,71.62,71.58,71.62,252868.0,68.7436,68.7724,68.734,68.7724,252868.0
2024-05-09 15:00:00,71.61,71.62,71.58,71.59,304340.0,68.7628,68.7724,68.734,68.7436,304340.0
2024-05-09 15:30:00,71.59,71.6,71.57,71.58,653045.0,68.7436,68.7532,68.7244,68.734,653045.0
2024-05-10 09:30:00,71.47,71.48,71.43,71.47,378300.0,68.6284,68.638,68.59,68.6284,378300.0
2024-05-10 10:00:00,71.46,71.47,71.36,71.38,769107.0,68.6188,68.6284,68.5228,68.542,769107.0
2024-05-10 10:30:00,71.38,71.39,71.36,71.38,806087.0,68.542,68.5516,68.5228,68.542,806087.0
2024-05-10 11:00:00,71.38,71.4,71.37,71.39,260184.0,68.542,68.5612,68.5324,68.5516,260184.0
2024-05-10 11:30:00,71.39,71.4,71.38,71.4,288739.0,68.5516,68.5612,68.542,68.5612,288739.0
2024-05-10 12:00:00,71.4,71.4,71.35,71.36,402950.0,68.5612,68.5612,68.5132,68.5228,402950.0
2024-05-10 12:30:00,71.35,71.37,71.35,71.37,229760.0,68.5132,68.5324,68.5132,68.5324,229760.0
2024-05-10 13:00:00,71.37,71.39,71.36,71.39,391330.0,68.5324,68.5516,68.5228,68.5516,391330.0
2024-05-10 13:30:00,71.39,71.4,71.37,71.38,254984.0,68.5516,68.5612,68.5324,68.542,254984.0
2024-05-10 14:00:00,71.37,71.39,71.37,71.38,161574.0,68.5324,68.5516,68.5324,68.542,161574.0
2024-05-10 14:30:00,71.38,71.38,71.36,71.37,425030.0,68.542,68.542,68.5228,68.5324,425030.0
2024-05-10 15:00:00,71.36,71.37,71.35,71.35,539085.0,68.5228,68.5324,68.5132,68.5132,539085.0
2024-05-10 15:30:00,71.36,71.39,71.35,71.38,390829.0,68.5228,68.5516,68.5132,68.542,390829.0
2024-05-13 09:30:00,71.6,71.6,71.52,71.54,342299.0,68.7532,68.7532,68.6764,68.6956,342299.0
2024-05-13 10:00:00,71.53,71.55,71.53,71.54,767190.0,68.686,68.7052,68.686,68.6956,767190.0
2024-05-13 10:30:00,71.53,71.57,71.53,71.56,191284.0,68.686,68.7244,68.686,68.7148,191284.0
2024-05-13 11:00:00,71.56,71.56,71.47,71.48,346695.0,68.7148,68.7148,68.6284,68.638,346695.0
2024-05-13 11:30:00,71.48,71.5,71.47,71.48,412006.0,68.638,68.6572,68.6284,68.638,412006.0
2024-05-13 12:00:00,71.48,71.52,71.47,71.51,183328.0,68.638,68.6764,68.6284,68.6668,183328.0
2024-05-13 12:30:00,71.51,71.52,71.5,71.51,257305.0,68.6668,68.6764,68.6572,68.6668,257305.0
2024-05-13 13:00:00,71.51,71.53,71.5,71.53,182718.0,68.6668,68.686,68.6572,68.686,182718.0
2024-05-13 13:30:00,71.53,71.53,71.52,71.53,111124.0,68.686,68.686,68.6764,68.686,111124.0
2024-05-13 14:00:00,71.52,71.53,71.5,71.51,262773.0,68.6764,68.686,68.6572,68.6668,262773.0
2024-05-13 14:30:00,71.5,71.51,71.48,71.5,260836.0,68.6572,68.6668,68.638,68.6572,260836.0
2024-05-13 15:00:00,71.49,71.5,71.46,71.47,295481.0,68.6476,68.6572,68.6188,68.6284,295481.0
2024-05-13 15:30:00,71.47,71.47,71.43,71.45,1081007.0,68.6284,68.6284,68.59,68.6092,1081007.0
2024-05-14 09:30:00,71.63,71.63,71.57,71.61,311848.0,68.782,68.782,68.7244,68.7628,311848.0
2024-05-14 10:00:00,71.61,71.64,71.54,71.59,599841.0,68.7628,68.7916,68.6956,68.7436,599841.0
2024-05-14 10:30:00,71.59,71.63,71.57,71.62,297820.0,68.7436,68.782,68.7244,68.7724,297820.0
2024-05-14 11:00:00,71.61,71.62,71.57,71.59,322517.0,68.7628,68.7724,68.7244,68.7436,322517.0
2024-05-14 11:30:00,71.59,71.59,71.54,71.56,190517.0,68.7436,68.7436,68.6956,68.7148,190517.0
2024-05-14 12:00:00,71.56,71.59,71.54,71.59,331698.0,68.7148,68.7436,68.6956,68.7436,331698.0
2024-05-14 12:30:00,71.59,71.65,71.58,71.65,279716.0,68.7436,68.8012,68.734,68.8012,279716.0
2024-05-14 13:00:00,71.65,71.66,71.62,71.63,228620.0,68.8012,68.8108,68.7724,68.782,228620.0
2024-05-14 13:30:00,71.63,71.64,71.62,71.63,201105.0,68.782,68.7916,68.7724,68.782,201105.0
2024-05-14 14:00:00,71.64,71.66,71.63,71.65,283188.0,68.7916,68.8108,68.782,68.8012,283188.0
2024-05-14 14:30:00,71.66,71.7,71.65,71.69,243087.0,68.8108,68.8492,68.8012,68.8396,243087.0
2024-05-14 15:00:00,71.69,71.69,71.65,71.66,305380.0,68.8396,68.8396,68.8012,68.8108,305380.0
2024-05-14 15:30:00,71.66,71.66,71.63,71.65,364469.0,68.8108,68.8108,68.782,68.8012,364469.0
2024-05-15 09:30:00,72.02,72.05,71.93,71.96,412904.0,69.1565,69.1853,69.0701,69.0989,412904.0
2024-05-15 10:00:00,71.97,72.02,71.95,72.01,298773.0,69.1085,69.1565,69.0893,69.1469,298773.0
2024-05-15 10:30:00,72.01,72.05,72.0,72.01,333179.0,69.1469,69.1853,69.1373,69.1469,333179.0
2024-05-15 11:00:00,72.02,72.08,72.02,72.07,310045.0,69.1565,69.2141,69.1565,69.2045,310045.0
2024-05-15 11:30:00,72.06,72.08,72.04,72.05,330289.0,69.1949,69.2141,69.1757,69.1853,330289.0
2024-05-15 12:00:00,72.05,72.11,72.03,72.11,616276.0,69.1853,69.2429,69.1661,69.2429,616276.0
2024-05-15 12:30:00,72.1,72.15,72.1,72.14,169705.0,69.2333,69.2813,69.2333,69.2717,169705.0
2024-05-15 13:00:00,72.15,72.16,72.13,72.15,244093.0,69.2813,69.291,69.2621,69.2813,244093.0
2024-05-15 13:30:00,72.15,72.16,72.13,72.15,217297.0,69.2813,69.291,69.2621,69.2813,217297.0
2024-05-15 14:00:00,72.14,72.15,72.1,72.1,146826.0,69.2717,69.2813,69.2333,69.2333,146826.0
2024-05-15 14:30:00,72.11,72.11,72.08,72.09,252760.0,69.2429,69.2429,69.2141,69.2237,252760.0
2024-05-15 15:00:00,72.09,72.11,72.08,72.09,299039.0,69.2237,69.2429,69.2141,69.2237,299039.0
2024-05-15 15:30:00,72.09,72.11,72.08,72.11,269871.0,69.2237,69.2429,69.2141,69.2429,269871.0
2024-05-16 09:30:00,72.13,72.16,72.04,72.05,365807.0,69.2621,69.291,69.1757,69.1853,365807.0
2024-05-16 10:00:00,72.05,72.13,72.04,72.12,626194.0,69.1853,69.2621,69.1757,69.2525,626194.0
2024-05-16 10:30:00,72.12,72.13,72.09,72.13,193098.0,69.2525,69.2621,69.2237,69.2621,193098.0
2024-05-16 11:00:00,72.13,72.13,72.08,72.09,283049.0,69.2621,69.2621,69.2141,69.2237,283049.0
2024-05-16 11:30:00,72.08,72.09,72.06,72.07,316991.0,69.2141,69.2237,69.1949,69.2045,316991.0
2024-05-16 12:00:00,72.06,72.07,72.01,72.02,329383.0,69.1949,69.2045,69.1469,69.1565,329383.0
2024-05-16 12:30:00,72.02,72.05,72.02,72.04,208903.0,69.1565,69.1853,69.1565,69.1757,208903.0
2024-05-16 13:00:00,72.03,72.05,72.02,72.03,182350.0,69.1661,69.1853,69.1565,69.1661,182350.0
2024-05-16 13:30:00,72.03,72.04,72.01,72.03,268472.0,69.1661,69.1757,69.1469,69.1661,268472.0
2024-05-16 14:00:00,72.03,72.03,71.99,71.99,275661.0,69.1661,69.1661,69.1277,69.1277,275661.0
2024-05-16 14:30:00,71.99,72.01,71.98,71.99,228600.0,69.1277,69.1469,69.1181,69.1277,228600.0
2024-05-16 15:00:00,71.98,72.0,71.97,71.98,462187.0,69.1181,69.1373,69.1085,69.1181,462187.0
2024-05-16 15:30:00,71.98,71.99,71.97,71.98,362277.0,69.1181,69.1277,69.1085,69.1181,362277.0
2024-05-17 09:30:00,71.93,71.94,71.86,71.9,323767.0,69.0701,69.0797,69.0029,69.0413,323767.0
2024-05-17 10:00:00,71.9,71.94,71.89,71.92,467973.0,69.0413,69.0797,69.0317,69.0605,467973.0
2024-05-17 10:30:00,71.92,71.99,71.91,71.97,211579.0,69.0605,69.1277,69.0509,69.1085,211579.0
2024-05-17 11:00:00,71.97,71.97,71.89,71.9,272188.0,69.1085,69.1085,69.0317,69.0413,272188.0
2024-05-17 11:30:00,71.9,71.9,71.86,71.87,300699.0,69.0413,69.0413,69.0029,69.0125,300699.0
2024-05-17 12:00:00,71.87,71.88,71.86,71.87,368403.0,69.0125,69.0221,69.0029,69.0125,368403.0
2024-05-17 12:30:00,71.87,71.87,71.81,71.81,418027.0,69.0125,69.0125,68.9549,68.9549,418027.0
2024-05-17 13:00:00,71.82,71.84,71.8,71.81,409455.0,68.9645,68.9837,68.9453,68.9549,409455.0
2024-05-17 13:30:00,71.81,71.82,71.8,71.81,149799.0,68.9549,68.9645,68.9453,68.9549,149799.0
2024-05-17 14:00:00,71.81,71.84,71.8,71.84,386663.0,68.9549,68.9837,68.9453,68.9837,386663.0
2024-05-17 14:30:00,71.83,71.84,71.82,71.82,222562.0,68.9741,68.9837,68.9645,68.9645,222562.0
2024-05-17 15:00:00,71.83,71.83,71.81,71.82,198603.0,68.9741,68.9741,68.9549,68.9645,198603.0
2024-05-17 15:30:00,71.82,71.83,71.81,71.81,335361.0,68.9645,68.9741,68.9549,68.9549,335361.0
2024-05-20 09:30:00,71.77,71.79,71.73,71.78,368779.0,68.9165,68.9357,68.878,68.9261,368779.0
2024-05-20 10:00:00,71.78,71.79,71.73,71.75,702266.0,68.9261,68.9357,68.878,68.8973,702266.0
2024-05-20 10:30:00,71.75,71.77,71.74,71.76,216635.0,68.8973,68.9165,68.8876,68.9069,216635.0
2024-05-20 11:00:00,71.76,71.77,71.73,71.75,236552.0,68.9069,68.9165,68.878,68.8973,236552.0
2024-05-20 11:30:00,71.75,71.75,71.74,71.75,331818.0,68.8973,68.8973,68.8876,68.8973,331818.0
2024-05-20 12:00:00,71.75,71.76,71.74,71.75,209315.0,68.8973,68.9069,68.8876,68.8973,209315.0
2024-05-20 12:30:00,71.75,71.77,71.74,71.77,159698.0,68.8973,68.9165,68.8876,68.9165,159698.0
2024-05-20 13:00:00,71.77,71.77,71.75,71.76,144080.0,68.9165,68.9165,68.8973,68.9069,144080.0
2024-05-20 13:30:00,71.76,71.78,71.75,71.78,163593.0,68.9069,68.9261,68.8973,68.9261,163593.0
2024-05-20 14:00:00,71.78,71.8,71.76,71.78,178260.0,68.9261,68.9453,68.9069,68.9261,178260.0
2024-05-20 14:30:00,71.78,71.8,71.76,71.77,189845.0,68.9261,68.9453,68.9069,68.9165,189845.0
2024-05-20 15:00:00,71.77,71.78,71.75,71.76,254949.0,68.9165,68.9261,68.8973,68.9069,254949.0
2024-05-20 15:30:00,71.76,71.76,71.73,71.74,268213.0,68.9069,68.9069,68.878,68.8876,268213.0
2024-05-21 09:30:00,71.93,71.93,71.87,71.91,371039.0,69.0701,69.0701,69.0125,69.0509,371039.0
2024-05-21 10:00:00,71.91,71.92,71.86,71.88,222975.0,69.0509,69.0605,69.0029,69.0221,222975.0
2024-05-21 10:30:00,71.88,71.9,71.86,71.86,169324.0,69.0221,69.0413,69.0029,69.0029,169324.0
2024-05-21 11:00:00,71.87,71.9,71.85,71.88,617172.0,69.0125,69.0413,68.9933,69.0221,617172.0
2024-05-21 11:30:00,71.88,71.92,71.87,71.92,259371.0,69.0221,69.0605,69.0125,69.0605,259371.0
2024-05-21 12:00:00,71.92,71.92,71.89,71.91,525154.0,69.0605,69.0605,69.0317,69.0509,525154.0
2024-05-21 12:30:00,71.91,71.93,71.9,71.92,237085.0,69.0509,69.0701,69.0413,69.0605,237085.0
2024-05-21 13:00:00,71.93,71.93,71.9,71.91,188592.0,69.0701,69.0701,69.0413,69.0509,188592.0
2024-05-21 13:30:00,71.9,71.91,71.89,71.9,232608.0,69.0413,69.0509,69.0317,69.0413,232608.0
2024-05-21 14:00:00,71.9,71.9,71.88,71.89,309346.0,69.0413,69.0413,69.0221,69.0317,309346.0
2024-05-21 14:30:00,71.89,71.9,71.88,71.89,277141.0,69.0317,69.0413,69.0221,69.0317,277141.0
2024-05-21 15:00:00,71.88,71.9,71.86,71.88,375757.0,69.0221,69.0413,69.0029,69.0221,375757.0
2024-05-21 15:30:00,71.89,71.9,71.88,71.88,527850.0,69.0317,69.0413,69.0221,69.0221,527850.0
2024-05-22 09:30:00,71.74,71.81,71.72,71.78,462056.0,68.8876,68.9549,68.8684,68.9261,462056.0
2024-05-22 10:00:00,71.78,71.82,71.76,71.81,200293.0,68.9261,68.9645,68.9069,68.9549,200293.0
2024-05-22 10:30:00,71.82,71.87,71.79,71.86,577200.0,68.9645,69.0125,68.9357,69.0029,577200.0
2024-05-22 11:00:00,71.86,71.88,71.83,71.84,284985.0,69.0029,69.0221,68.9741,68.9837,284985.0
2024-05-22 11:30:00,71.84,71.85,71.82,71.84,406706.0,68.9837,68.9933,68.9645,68.9837,406706.0
2024-05-22 12:00:00,71.84,71.86,71.84,71.84,189197.0,68.9837,69.0029,68.9837,68.9837,189197.0
2024-05-22 12:30:00,71.84,71.87,71.83,71.85,320306.0,68.9837,69.0125,68.9741,68.9933,320306.0
2024-05-22 13:00:00,71.86,71.88,71.83,71.83,275060.0,69.0029,69.0221,68.9741,68.9741,275060.0
2024-05-22 13:30:00,71.83,71.85,71.8,71.85,221549.0,68.9741,68.9933,68.9453,68.9933,221549.0
2024-05-22 14:00:00,71.85,71.86,71.77,71.8,233588.0,68.9933,69.0029,68.9165,68.9453,233588.0
2024-05-22 14:30:00,71.8,71.8,71.76,71.77,256802.0,68.9453,68.9453,68.9069,68.9165,256802.0
2024-05-22 15:00:00,71.77,71.8,71.76,71.79,341398.0,68.9165,68.9453,68.9069,68.9357,341398.0
2024-05-22 15:30:00,71.79,71.8,71.78,71.8,294890.0,68.9357,68.9453,68.9261,68.9453,294890.0
2024-05-23 09:30:00,71.81,71.85,71.59,71.62,285524.0,68.9549,68.9933,68.7436,68.7724,285524.0
2024-05-23 10:00:00,71.61,71.65,71.52,71.53,628280.0,68.7628,68.8012,68.6764,68.686,628280.0
2024-05-23 10:30:00,71.53,71.57,71.51,71.56,205013.0,68.686,68.7244,68.6668,68.7148,205013.0
2024-05-23 11:00:00,71.56,71.56,71.51,71.53,238329.0,68.7148,68.7148,68.6668,68.686,238329.0
2024-05-23 11:30:00,71.53,71.58,71.53,71.57,310163.0,68.686,68.734,68.686,68.7244,310163.0
2024-05-23 12:00:00,71.57,71.6,71.56,71.58,149785.0,68.7244,68.7532,68.7148,68.734,149785.0
2024-05-23 12:30:00,71.58,71.6,71.57,71.59,144332.0,68.734,68.7532,68.7244,68.7436,144332.0
2024-05-23 13:00:00,71.59,71.6,71.54,71.6,311678.0,68.7436,68.7532,68.6956,68.7532,311678.0
2024-05-23 13:30:00,71.59,71.61,71.58,71.61,144557.0,68.7436,68.7628,68.734,68.7628,144557.0
2024-05-23 14:00:00,71.61,71.64,71.6,71.63,216592.0,68.7628,68.7916,68.7532,68.782,216592.0
2024-05-23 14:30:00,71.63,71.63,71.59,71.6,258182.0,68.782,68.782,68.7436,68.7532,258182.0
2024-05-23 15:00:00,71.6,71.61,71.59,71.61,221657.0,68.7532,68.7628,68.7436,68.7628,221657.0
2024-05-23 15:30:00,71.6,71.61,71.58,71.58,298118.0,68.7532,68.7628,68.734,68.734,298118.0
2024-05-24 09:30:00,71.57,71.57,71.53,71.57,1143666.0,68.7244,68.7244,68.686,68.7244,1143666.0
2024-05-24 10:00:00,71.57,71.66,71.57,71.64,478544.0,68.7244,68.8108,68.7244,68.7916,478544.0
2024-05-24 10:30:00,71.64,71.64,71.61,71.62,229516.0,68.7916,68.7916,68.7628,68.7724,229516.0
2024-05-24 11:00:00,71.62,71.67,71.61,71.64,248947.0,68.7724,68.8204,68.7628,68.7916,248947.0
2024-05-24 11:30:00,71.65,71.65,71.6,71.63,172487.0,68.8012,68.8012,68.7532,68.782,172487.0
2024-05-24 12:00:00,71.63,71.67,71.62,71.66,312757.0,68.782,68.8204,68.7724,68.8108,312757.0
2024-05-24 12:30:00,71.65,71.67,71.63,71.64,220325.0,68.8012,68.8204,68.782,68.7916,220325.0
2024-05-24 13:00:00,71.64,71.68,71.63,71.67,168961.0,68.7916,68.83,68.782,68.8204,168961.0
2024-05-24 13:30:00,71.67,71.68,71.65,71.67,168114.0,68.8204,68.83,68.8012,68.8204,168114.0
2024-05-24 14:00:00,71.66,71.69,71.66,71.69,101626.0,68.8108,68.8396,68.8108,68.8396,101626.0
2024-05-24 14:30:00,71.68,71.69,71.67,71.67,188258.0,68.83,68.8396,68.8204,68.8204,188258.0
2024-05-24 15:00:00,71.67,71.68,71.67,71.67,220666.0,68.8204,68.83,68.8204,68.8204,220666.0
2024-05-24 15:30:00,71.67,71.68,71.67,71.67,161652.0,68.8204,68.83,68.8204,68.8204,161652.0
2024-05-28 09:30:00,71.74,71.74,71.64,71.65,404909.0,68.8876,68.8876,68.7916,68.8012,404909.0
2024-05-28 10:00:00,71.64,71.64,71.56,71.57,766076.0,68.7916,68.7916,68.7148,68.7244,766076.0
2024-05-28 10:30:00,71.56,71.59,71.56,71.59,259362.0,68.7148,68.7436,68.7148,68.7436,259362.0
2024-05-28 11:00:00,71.59,71.59,71.57,71.57,198747.0,68.7436,68.7436,68.7244,68.7244,198747.0
2024-05-28 11:30:00,71.57,71.59,71.51,71.52,310206.0,68.7244,68.7436,68.6668,68.6764,310206.0
2024-05-28 12:00:00,71.52,71.54,71.5,71.52,396027.0,68.6764,68.6956,68.6572,68.6764,396027.0
2024-05-28 12:30:00,71.51,71.52,71.49,71.5,373371.0,68.6668,68.6764,68.6476,68.6572,373371.0
2024-05-28 13:00:00,71.49,71.5,71.4,71.42,400329.0,68.6476,68.6572,68.5612,68.5804,400329.0
2024-05-28 13:30:00,71.42,71.42,71.33,71.34,203093.0,68.5804,68.5804,68.494,68.5036,203093.0
2024-05-28 14:00:00,71.35,71.36,71.34,71.34,209404.0,68.5132,68.5228,68.5036,68.5036,209404.0
2024-05-28 14:30:00,71.34,71.36,71.31,71.33,240584.0,68.5036,68.5228,68.4747,68.494,240584.0
2024-05-28 15:00:00,71.33,71.35,71.32,71.33,293378.0,68.494,68.5132,68.4843,68.494,293378.0
2024-05-28 15:30:00,71.33,71.34,71.32,71.34,341508.0,68.494,68.5036,68.4843,68.5036,341508.0
2024-05-29 09:30:00,71.2,71.21,71.1,71.14,894044.0,68.3691,68.3787,68.2731,68.3115,894044.0
2024-05-29 10:00:00,71.15,71.17,71.12,71.13,219556.0,68.3211,68.3403,68.2923,68.3019,219556.0
2024-05-29 10:30:00,71.13,71.14,71.07,71.09,172985.0,68.3019,68.3115,68.2443,68.2635,172985.0
2024-05-29 11:00:00,71.09,71.1,71.06,71.08,642552.0,68.2635,68.2731,68.2347,68.2539,642552.0
2024-05-29 11:30:00,71.08,71.08,71.04,71.05,437493.0,68.2539,68.2539,68.2155,68.2251,437493.0
2024-05-29 12:00:00,71.04,71.06,71.03,71.05,215468.0,68.2155,68.2347,68.2059,68.2251,215468.0
2024-05-29 12:30:00,71.04,71.05,71.01,71.03,227767.0,68.2155,68.2251,68.1867,68.2059,227767.0
2024-05-29 13:00:00,71.03,71.06,70.97,71.06,353689.0,68.2059,68.2347,68.1483,68.2347,353689.0
2024-05-29 13:30:00,71.06,71.06,71.03,71.06,276101.0,68.2347,68.2347,68.2059,68.2347,276101.0
2024-05-29 14:00:00,71.06,71.08,71.05,71.06,177821.0,68.2347,68.2539,68.2251,68.2347,177821.0
2024-05-29 14:30:00,71.06,71.07,71.03,71.05,196572.0,68.2347,68.2443,68.2059,68.2251,196572.0
2024-05-29 15:00:00,71.04,71.09,71.03,71.09,257803.0,68.2155,68.2635,68.2059,68.2635,257803.0
2024-05-29 15:30:00,71.09,71.1,71.07,71.08,519310.0,68.2635,68.2731,68.2443,68.2539,519310.0
2024-05-30 09:30:00,71.32,71.32,71.26,71.3,278702.0,68.4843,68.4843,68.4267,68.4651,278702.0
2024-05-30 10:00:00,71.31,71.34,71.29,71.32,524349.0,68.4747,68.5036,68.4555,68.4843,524349.0
2024-05-30 10:30:00,71.31,71.34,71.3,71.33,161167.0,68.4747,68.5036,68.4651,68.494,161167.0
2024-05-30 11:00:00,71.34,71.4,71.33,71.4,128144.0,68.5036,68.5612,68.494,68.5612,128144.0
2024-05-30 11:30:00,71.39,71.4,71.36,71.39,248595.0,68.5516,68.5612,68.5228,68.5516,248595.0
2024-05-30 12:00:00,71.4,71.4,71.37,71.38,319696.0,68.5612,68.5612,68.5324,68.542,319696.0
2024-05-30 12:30:00,71.39,71.4,71.37,71.39,174881.0,68.5516,68.5612,68.5324,68.5516,174881.0
2024-05-30 13:00:00,71.39,71.42,71.38,71.41,150421.0,68.5516,68.5804,68.542,68.5708,150421.0
2024-05-30 13:30:00,71.41,71.42,71.39,71.4,134590.0,68.5708,68.5804,68.5516,68.5612,134590.0
2024-05-30 14:00:00,71.4,71.41,71.37,71.37,288204.0,68.5612,68.5708,68.5324,68.5324,288204.0
2024-05-30 14:30:00,71.38,71.39,71.36,71.37,189879.0,68.542,68.5516,68.5228,68.5324,189879.0
2024-05-30 15:00:00,71.38,71.38,71.34,71.36,466049.0,68.542,68.542,68.5036,68.5228,466049.0
2024-05-30 15:30:00,71.37,71.39,71.35,71.39,466700.0,68.5324,68.5516,68.5132,68.5516,466700.0
2024-05-31 09:30:00,71.55,71.67,71.55,71.64,284682.0,68.7052,68.8204,68.7052,68.7916,284682.0
2024-05-31 10:00:00,71.64,71.66,71.62,71.63,583113.0,68.7916,68.8108,68.7724,68.782,583113.0
2024-05-31 10:30:00,71.64,71.68,71.61,71.66,231241.0,68.7916,68.83,68.7628,68.8108,231241.0
2024-05-31 11:00:00,71.66,71.67,71.6,71.61,270512.0,68.8108,68.8204,68.7532,68.7628,270512.0
2024-05-31 11:30:00,71.62,71.62,71.57,71.59,167175.0,68.7724,68.7724,68.7244,68.7436,167175.0
2024-05-31 12:00:00,71.59,71.59,71.55,71.57,332505.0,68.7436,68.7436,68.7052,68.7244,332505.0
2024-05-31 12:30:00,71.56,71.57,71.54,71.54,126342.0,68.7148,68.7244,68.6956,68.6956,126342.0
2024-05-31 13:00:00,71.54,71.57,71.54,71.56,142387.0,68.6956,68.7244,68.6956,68.7148,142387.0
2024-05-31 13:30:00,71.56,71.58,71.55,71.58,134144.0,68.7148,68.734,68.7052,68.734,134144.0
2024-05-31 14:00:00,71.58,71.6,71.57,71.59,135596.0,68.734,68.7532,68.7244,68.7436,135596.0
2024-05-31 14:30:00,71.59,71.6,71.55,71.56,354676.0,68.7436,68.7532,68.7052,68.7148,354676.0
2024-05-31 15:00:00,71.56,71.58,71.55,71.58,356267.0,68.7148,68.734,68.7052,68.734,356267.0
2024-05-31 15:30:00,71.58,71.66,71.56,71.65,608232.0,68.734,68.8108,68.7148,68.8012,608232.0
2024-06-03 09:30:00,71.57,71.6,71.53,71.59,505759.0,68.9339,68.9628,68.8954,68.9532,505759.0
2024-06-03 10:00:00,71.6,71.8,71.6,71.72,915461.0,68.9628,69.1555,68.9628,69.0784,915461.0
2024-06-03 10:30:00,71.71,71.76,71.7,71.76,191259.0,69.0688,69.1169,69.0591,69.1169,191259.0
2024-06-03 11:00:00,71.76,71.78,71.74,71.78,212429.0,69.1169,69.1362,69.0977,69.1362,212429.0
2024-06-03 11:30:00,71.77,71.8,71.77,71.79,589964.0,69.1266,69.1555,69.1266,69.1458,589964.0
2024-06-03 12:00:00,71.78,71.79,71.74,71.76,185157.0,69.1362,69.1458,69.0977,69.1169,185157.0
2024-06-03 12:30:00,71.76,71.79,71.75,71.78,152549.0,69.1169,69.1458,69.1073,69.1362,152549.0
2024-06-03 13:00:00,71.77,71.8,71.77,71.79,153422.0,69.1266,69.1555,69.1266,69.1458,153422.0
2024-06-03 13:30:00,71.78,71.8,71.78,71.79,184988.0,69.1362,69.1555,69.1362,69.1458,184988.0
2024-06-03 14:00:00,71.79,71.83,71.78,71.81,219389.0,69.1458,69.1844,69.1362,69.1651,219389.0
2024-06-03 14:30:00,71.81,71.82,71.78,71.79,289048.0,69.1651,69.1747,69.1362,69.1458,289048.0
2024-06-03 15:00:00,71.8,71.8,71.78,71.78,401704.0,69.1555,69.1555,69.1362,69.1362,401704.0
2024-06-03 15:30:00,71.79,71.82,71.78,71.81,402989.0,69.1458,69.1747,69.1362,69.1651,402989.0
2024-06-04 09:30:00,71.99,72.0,71.95,71.99,804493.0,69.3385,69.3481,69.2999,69.3385,804493.0
2024-06-04 10:00:00,72.0,72.1,71.91,71.97,962702.0,69.3481,69.4444,69.2614,69.3192,962702.0
2024-06-04 10:30:00,71.97,72.0,71.95,71.97,317436.0,69.3192,69.3481,69.2999,69.3192,317436.0
2024-06-04 11:00:00,71.96,72.0,71.96,72.0,238676.0,69.3096,69.3481,69.3096,69.3481,238676.0
2024-06-04 11:30:00,72.0,72.04,71.99,72.03,203079.0,69.3481,69.3866,69.3385,69.377,203079.0
2024-06-04 12:00:00,72.04,72.07,72.03,72.03,339180.0,69.3866,69.4155,69.377,69.377,339180.0
2024-06-04 12:30:00,72.03,72.08,72.03,72.07,192798.0,69.377,69.4252,69.377,69.4155,192798.0
2024-06-04 13:00:00,72.07,72.12,72.05,72.11,301974.0,69.4155,69.4637,69.3963,69.454,301974.0
2024-06-04 13:30:00,72.11,72.14,72.1,72.11,309793.0,69.454,69.4829,69.4444,69.454,309793.0
2024-06-04 14:00:00,72.11,72.11,72.06,72.07,258222.0,69.454,69.454,69.4059,69.4155,258222.0
2024-06-04 14:30:00,72.06,72.07,72.04,72.06,219776.0,69.4059,69.4155,69.3866,69.4059,219776.0
2024-06-04 15:00:00,72.06,72.07,72.03,72.06,446704.0,69.4059,69.4155,69.377,69.4059,446704.0
2024-06-04 15:30:00,72.06,72.09,72.06,72.09,369612.0,69.4059,69.4348,69.4059,69.4348,369612.0
2024-06-05 09:30:00,72.18,72.28,72.15,72.28,754809.0,69.5215,69.6178,69.4926,69.6178,754809.0
2024-06-05 10:00:00,72.27,72.27,72.0,72.06,1752187.0,69.6082,69.6082,69.3481,69.4059,1752187.0
2024-06-05 10:30:00,72.07,72.17,72.06,72.14,154165.0,69.4155,69.5118,69.4059,69.4829,154165.0
2024-06-05 11:00:00,72.14,72.26,72.13,72.26,316183.0,69.4829,69.5985,69.4733,69.5985,316183.0
2024-06-05 11:30:00,72.26,72.28,72.23,72.25,214603.0,69.5985,69.6178,69.5696,69.5889,214603.0
2024-06-05 12:00:00,72.25,72.26,72.22,72.23,127286.0,69.5889,69.5985,69.56,69.5696,127286.0
2024-06-05 12:30:00,72.23,72.26,72.22,72.24,269236.0,69.5696,69.5985,69.56,69.5793,269236.0
2024-06-05 13:00:00,72.23,72.24,72.21,72.21,232211.0,69.5696,69.5793,69.5504,69.5504,232211.0
2024-06-05 13:30:00,72.22,72.24,72.21,72.23,142427.0,69.56,69.5793,69.5504,69.5696,142427.0
2024-06-05 14:00:00,72.22,72.25,72.21,72.25,263039.0,69.56,69.5889,69.5504,69.5889,263039.0
2024-06-05 14:30:00,72.25,72.26,72.24,72.26,275979.0,69.5889,69.5985,69.5793,69.5985,275979.0
2024-06-05 15:00:00,72.26,72.27,72.24,72.26,410161.0,69.5985,69.6082,69.5793,69.5985,410161.0
2024-06-05 15:30:00,72.26,72.3,72.25,72.29,332531.0,69.5985,69.637,69.5889,69.6274,332531.0
2024-06-06 09:30:00,72.17,72.3,72.17,72.25,439036.0,69.5118,69.637,69.5118,69.5889,439036.0
2024-06-06 10:00:00,72.25,72.28,72.21,72.21,467052.0,69.5889,69.6178,69.5504,69.5504,467052.0
2024-06-06 10:30:00,72.21,72.26,72.19,72.23,286532.0,69.5504,69.5985,69.5311,69.5696,286532.0
2024-06-06 11:00:00,72.23,72.29,72.22,72.29,231280.0,69.5696,69.6274,69.56,69.6274,231280.0
2024-06-06 11:30:00,72.28,72.3,72.25,72.26,271803.0,69.6178,69.637,69.5889,69.5985,271803.0
2024-06-06 12:00:00,72.26,72.27,72.23,72.27,216608.0,69.5985,69.6082,69.5696,69.6082,216608.0
2024-06-06 12:30:00,72.27,72.27,72.23,72.26,320889.0,69.6082,69.6082,69.5696,69.5985,320889.0
2024-06-06 13:00:00,72.26,72.28,72.24,72.28,198063.0,69.5985,69.6178,69.5793,69.6178,198063.0
2024-06-06 13:30:00,72.28,72.3,72.27,72.28,225989.0,69.6178,69.637,69.6082,69.6178,225989.0
2024-06-06 14:00:00,72.27,72.3,72.27,72.29,251707.0,69.6082,69.637,69.6082,69.6274,251707.0
2024-06-06 14:30:00,72.28,72.32,72.28,72.31,162873.0,69.6178,69.6563,69.6178,69.6467,162873.0
2024-06-06 15:00:00,72.32,72.33,72.3,72.31,285247.0,69.6563,69.6659,69.637,69.6467,285247.0
2024-06-06 15:30:00,72.31,72.32,72.28,72.29,278359.0,69.6467,69.6563,69.6178,69.6274,278359.0
2024-06-07 09:30:00,71.83,71.83,71.71,71.74,259831.0,69.1844,69.1844,69.0688,69.0977,259831.0
2024-06-07 10:00:00,71.75,71.81,71.72,71.79,503141.0,69.1073,69.1651,69.0784,69.1458,503141.0
2024-06-07 10:30:00,71.78,71.81,71.76,71.78,237527.0,69.1362,69.1651,69.1169,69.1362,237527.0
2024-06-07 11:00:00,71.78,71.82,71.77,71.82,205646.0,69.1362,69.1747,69.1266,69.1747,205646.0
2024-06-07 11:30:00,71.81,71.83,71.78,71.78,457626.0,69.1651,69.1844,69.1362,69.1362,457626.0
2024-06-07 12:00:00,71.79,71.82,71.78,71.81,366655.0,69.1458,69.1747,69.1362,69.1651,366655.0
2024-06-07 12:30:00,71.81,71.82,71.77,71.78,265946.0,69.1651,69.1747,69.1266,69.1362,265946.0
2024-06-07 13:00:00,71.79,71.79,71.76,71.77,173007.0,69.1458,69.1458,69.1169,69.1266,173007.0
2024-06-07 13:30:00,71.76,71.77,71.73,71.74,179685.0,69.1169,69.1266,69.088,69.0977,179685.0
2024-06-07 14:00:00,71.73,71.75,71.73,71.75,163456.0,69.088,69.1073,69.088,69.1073,163456.0
2024-06-07 14:30:00,71.75,71.75,71.73,71.73,185699.0,69.1073,69.1073,69.088,69.088,185699.0
2024-06-07 15:00:00,71.74,71.75,71.72,71.73,210561.0,69.0977,69.1073,69.0784,69.088,210561.0
2024-06-07 15:30:00,71.73,71.73,71.71,71.72,344795.0,69.088,69.088,69.0688,69.0784,344795.0
2024-06-10 09:30:00,71.62,71.65,71.58,71.62,449339.0,68.9821,69.011,68.9436,68.9821,449339.0
2024-06-10 10:00:00,71.62,71.65,71.61,71.63,565165.0,68.9821,69.011,68.9725,68.9917,565165.0
2024-06-10 10:30:00,71.64,71.64,71.6,71.61,251352.0,69.0014,69.0014,68.9628,68.9725,251352.0
2024-06-10 11:00:00,71.61,71.62,71.59,71.6,229235.0,68.9725,68.9821,68.9532,68.9628,229235.0
2024-06-10 11:30:00,71.61,71.63,71.6,71.63,246444.0,68.9725,68.9917,68.9628,68.9917,246444.0
2024-06-10 12:00:00,71.63,71.63,71.6,71.61,287099.0,68.9917,68.9917,68.9628,68.9725,287099.0
2024-06-10 12:30:00,71.61,71.62,71.58,71.58,203884.0,68.9725,68.9821,68.9436,68.9436,203884.0
2024-06-10 13:00:00,71.59,71.6,71.54,71.56,184669.0,68.9532,68.9628,68.905,68.9243,184669.0
2024-06-10 13:30:00,71.56,71.58,71.55,71.58,152974.0,68.9243,68.9436,68.9147,68.9436,152974.0
2024-06-10 14:00:00,71.57,71.59,71.57,71.59,192276.0,68.9339,68.9532,68.9339,68.9532,192276.0
2024-06-10 14:30:00,71.59,71.61,71.58,71.6,187011.0,68.9532,68.9725,68.9436,68.9628,187011.0
2024-06-10 15:00:00,71.6,71.61,71.59,71.6,252189.0,68.9628,68.9725,68.9532,68.9628,252189.0
2024-06-10 15:30:00,71.61,71.62,71.6,71.6,428634.0,68.9725,68.9821,68.9628,68.9628,428634.0
2024-06-11 09:30:00,71.68,71.73,71.68,71.7,491033.0,69.0399,69.088,69.0399,69.0591,491033.0
2024-06-11 10:00:00,71.7,71.72,71.68,71.71,452982.0,69.0591,69.0784,69.0399,69.0688,452982.0
2024-06-11 10:30:00,71.71,71.74,71.69,71.72,254902.0,69.0688,69.0977,69.0495,69.0784,254902.0
2024-06-11 11:00:00,71.72,71.72,71.68,71.69,148971.0,69.0784,69.0784,69.0399,69.0495,148971.0
2024-06-11 11:30:00,71.7,71.71,71.68,71.69,191195.0,69.0591,69.0688,69.0399,69.0495,191195.0
2024-06-11 12:00:00,71.69,71.7,71.66,71.67,425625.0,69.0495,69.0591,69.0206,69.0303,425625.0
2024-06-11 12:30:00,71.66,71.68,71.66,71.66,263220.0,69.0206,69.0399,69.0206,69.0206,263220.0
2024-06-11 13:00:00,71.67,71.8,71.66,71.79,311959.0,69.0303,69.1555,69.0206,69.1458,311959.0
2024-06-11 13:30:00,71.8,71.87,71.78,71.86,208875.0,69.1555,69.2229,69.1362,69.2133,208875.0
2024-06-11 14:00:00,71.86,71.88,71.84,71.88,224771.0,69.2133,69.2325,69.194,69.2325,224771.0
2024-06-11 14:30:00,71.88,71.9,71.87,71.89,203736.0,69.2325,69.2518,69.2229,69.2422,203736.0
2024-06-11 15:00:00,71.89,71.93,71.88,71.91,261650.0,69.2422,69.2807,69.2325,69.2614,261650.0
2024-06-11 15:30:00,71.92,71.92,71.89,71.9,408713.0,69.271,69.271,69.2422,69.2518,408713.0
2024-06-12 09:30:00,72.41,72.48,72.41,72.48,349815.0,69.743,69.8104,69.743,69.8104,349815.0
2024-06-12 10:00:00,72.48,72.5,72.44,72.5,573666.0,69.8104,69.8297,69.7719,69.8297,573666.0
2024-06-12 10:30:00,72.49,72.54,72.48,72.49,298642.0,69.8201,69.8682,69.8104,69.8201,298642.0
2024-06-12 11:00:00,72.5,72.52,72.49,72.5,181713.0,69.8297,69.8489,69.8201,69.8297,181713.0
2024-06-12 11:30:00,72.5,72.53,72.49,72.52,213504.0,69.8297,69.8586,69.8201,69.8489,213504.0
2024-06-12 12:00:00,72.52,72.55,72.5,72.54,201707.0,69.8489,69.8778,69.8297,69.8682,201707.0
2024-06-12 12:30:00,72.55,72.58,72.54,72.56,208079.0,69.8778,69.9067,69.8682,69.8875,208079.0
2024-06-12 13:00:00,72.57,72.57,72.52,72.53,99694.0,69.8971,69.8971,69.8489,69.8586,99694.0
2024-06-12 13:30:00,72.52,72.55,72.51,72.55,228707.0,69.8489,69.8778,69.8393,69.8778,228707.0
2024-06-12 14:00:00,72.55,72.57,72.32,72.47,444133.0,69.8778,69.8971,69.6563,69.8008,444133.0
2024-06-12 14:30:00,72.47,72.5,72.31,72.37,394176.0,69.8008,69.8297,69.6467,69.7045,394176.0
2024-06-12 15:00:00,72.37,72.38,72.26,72.28,312903.0,69.7045,69.7141,69.5985,69.6178,312903.0
2024-06-12 15:30:00,72.28,72.29,72.21,72.23,721344.0,69.6178,69.6274,69.5504,69.5696,721344.0
2024-06-13 09:30:00,72.46,72.52,72.42,72.44,352641.0,69.7912,69.8489,69.7526,69.7719,352641.0
2024-06-13 10:00:00,72.44,72.48,72.43,72.43,460442.0,69.7719,69.8104,69.7623,69.7623,460442.0
2024-06-13 10:30:00,72.44,72.44,72.39,72.43,240869.0,69.7719,69.7719,69.7237,69.7623,240869.0
2024-06-13 11:00:00,72.43,72.48,72.42,72.47,174310.0,69.7623,69.8104,69.7526,69.8008,174310.0
2024-06-13 11:30:00,72.47,72.55,72.46,72.54,381130.0,69.8008,69.8778,69.7912,69.8682,381130.0
2024-06-13 12:00:00,72.54,72.57,72.52,72.56,303596.0,69.8682,69.8971,69.8489,69.8875,303596.0
2024-06-13 12:30:00,72.56,72.57,72.51,72.53,213633.0,69.8875,69.8971,69.8393,69.8586,213633.0
2024-06-13 13:00:00,72.54,72.64,72.53,72.59,353662.0,69.8682,69.9645,69.8586,69.9164,353662.0
2024-06-13 13:30:00,72.59,72.6,72.53,72.53,182082.0,69.9164,69.926,69.8586,69.8586,182082.0
2024-06-13 14:00:00,72.54,72.55,72.52,72.54,159044.0,69.8682,69.8778,69.8489,69.8682,159044.0
2024-06-13 14:30:00,72.54,72.59,72.53,72.58,147086.0,69.8682,69.9164,69.8586,69.9067,147086.0
2024-06-13 15:00:00,72.57,72.58,72.55,72.55,706106.0,69.8971,69.9067,69.8778,69.8778,706106.0
2024-06-13 15:30:00,72.55,72.58,72.55,72.55,376953.0,69.8778,69.9067,69.8778,69.8778,376953.0
2024-06-14 09:30:00,72.59,72.7,72.59,72.69,245696.0,69.9164,70.0223,69.9164,70.0127,245696.0
2024-06-14 10:00:00,72.69,72.73,72.64,72.67,549705.0,70.0127,70.0512,69.9645,69.9934,549705.0
2024-06-14 10:30:00,72.67,72.71,72.64,72.67,248698.0,69.9934,70.0319,69.9645,69.9934,248698.0
2024-06-14 11:00:00,72.69,72.7,72.63,72.64,178333.0,70.0127,70.0223,69.9549,69.9645,178333.0
2024-06-14 11:30:00,72.63,72.67,72.62,72.63,163104.0,69.9549,69.9934,69.9453,69.9549,163104.0
2024-06-14 12:00:00,72.64,72.65,72.61,72.65,266014.0,69.9645,69.9742,69.9356,69.9742,266014.0
2024-06-14 12:30:00,72.65,72.65,72.61,72.62,117561.0,69.9742,69.9742,69.9356,69.9453,117561.0
2024-06-14 13:00:00,72.61,72.64,72.6,72.64,166651.0,69.9356,69.9645,69.926,69.9645,166651.0
2024-06-14 13:30:00,72.64,72.66,72.63,72.64,101711.0,69.9645,69.9838,69.9549,69.9645,101711.0
2024-06-14 14:00:00,72.65,72.65,72.62,72.65,162475.0,69.9742,69.9742,69.9453,69.9742,162475.0
2024-06-14 14:30:00,72.65,72.65,72.63,72.65,328681.0,69.9742,69.9742,69.9549,69.9742,328681.0
2024-06-14 15:00:00,72.65,72.67,72.63,72.66,244906.0,69.9742,69.9934,69.9549,69.9838,244906.0
2024-06-14 15:30:00,72.67,72.67,72.65,72.67,223641.0,69.9934,69.9934,69.9742,69.9934,223641.0
2024-06-17 09:30:00,72.37,72.39,72.31,72.33,519298.0,69.7045,69.7237,69.6467,69.6659,519298.0
2024-06-17 10:00:00,72.33,72.34,72.29,72.33,561884.0,69.6659,69.6756,69.6274,69.6659,561884.0
2024-06-17 10:30:00,72.33,72.33,72.31,72.33,225528.0,69.6659,69.6659,69.6467,69.6659,225528.0
2024-06-17 11:00:00,72.33,72.34,72.3,72.33,239602.0,69.6659,69.6756,69.637,69.6659,239602.0
2024-06-17 11:30:00,72.33,72.33,72.29,72.32,183799.0,69.6659,69.6659,69.6274,69.6563,183799.0
2024-06-17 12:00:00,72.33,72.37,72.32,72.37,193541.0,69.6659,69.7045,69.6563,69.7045,193541.0
2024-06-17 12:30:00,72.37,72.38,72.36,72.37,245361.0,69.7045,69.7141,69.6948,69.7045,245361.0
2024-06-17 13:00:00,72.37,72.38,72.36,72.37,286264.0,69.7045,69.7141,69.6948,69.7045,286264.0
2024-06-17 13:30:00,72.36,72.4,72.36,72.4,136041.0,69.6948,69.7334,69.6948,69.7334,136041.0
2024-06-17 14:00:00,72.4,72.41,72.37,72.39,366520.0,69.7334,69.743,69.7045,69.7237,366520.0
2024-06-17 14:30:00,72.39,72.39,72.36,72.37,172224.0,69.7237,69.7237,69.6948,69.7045,172224.0
2024-06-17 15:00:00,72.37,72.38,72.35,72.36,234858.0,69.7045,69.7141,69.6852,69.6948,234858.0
2024-06-17 15:30:00,72.36,72.39,72.35,72.39,338525.0,69.6948,69.7237,69.6852,69.7237,338525.0
2024-06-18 09:30:00,72.48,72.55,72.48,72.53,212895.0,69.8104,69.8778,69.8104,69.8586,212895.0
2024-06-18 10:00:00,72.54,72.54,72.47,72.5,459494.0,69.8682,69.8682,69.8008,69.8297,459494.0
2024-06-18 10:30:00,72.51,72.53,72.5,72.52,316764.0,69.8393,69.8586,69.8297,69.8489,316764.0
2024-06-18 11:00:00,72.52,72.56,72.5,72.56,171249.0,69.8489,69.8875,69.8297,69.8875,171249.0
2024-06-18 11:30:00,72.56,72.63,72.55,72.61,1896632.0,69.8875,69.9549,69.8778,69.9356,1896632.0
2024-06-18 12:00:00,72.6,72.64,72.59,72.64,335882.0,69.926,69.9645,69.9164,69.9645,335882.0
2024-06-18 12:30:00,72.64,72.66,72.63,72.63,206340.0,69.9645,69.9838,69.9549,69.9549,206340.0
2024-06-18 13:00:00,72.64,72.74,72.62,72.65,393598.0,69.9645,70.0608,69.9453,69.9742,393598.0
2024-06-18 13:30:00,72.64,72.67,72.63,72.63,172401.0,69.9645,69.9934,69.9549,69.9549,172401.0
2024-06-18 14:00:00,72.63,72.63,72.6,72.61,294194.0,69.9549,69.9549,69.926,69.9356,294194.0
2024-06-18 14:30:00,72.61,72.67,72.6,72.67,228165.0,69.9356,69.9934,69.926,69.9934,228165.0
2024-06-18 15:00:00,72.66,72.67,72.63,72.63,1258858.0,69.9838,69.9934,69.9549,69.9549,1258858.0
2024-06-18 15:30:00,72.63,72.65,72.63,72.65,2246287.0,69.9549,69.9742,69.9549,69.9742,2246287.0
2024-06-20 09:30:00,72.4,72.43,72.34,72.41,434892.0,69.7334,69.7623,69.6756,69.743,434892.0
2024-06-20 10:00:00,72.41,72.43,72.39,72.41,589989.0,69.743,69.7623,69.7237,69.743,589989.0
2024-06-20 10:30:00,72.4,72.41,72.37,72.4,232536.0,69.7334,69.743,69.7045,69.7334,232536.0
2024-06-20 11:00:00,72.4,72.46,72.39,72.45,179704.0,69.7334,69.7912,69.7237,69.7815,179704.0
2024-06-20 11:30:00,72.45,72.46,72.42,72.42,178832.0,69.7815,69.7912,69.7526,69.7526,178832.0
2024-06-20 12:00:00,72.42,72.46,72.42,72.45,271669.0,69.7526,69.7912,69.7526,69.7815,271669.0
2024-06-20 12:30:00,72.45,72.47,72.44,72.46,191628.0,69.7815,69.8008,69.7719,69.7912,191628.0
2024-06-20 13:00:00,72.46,72.5,72.45,72.49,474481.0,69.7912,69.8297,69.7815,69.8201,474481.0
2024-06-20 13:30:00,72.49,72.49,72.48,72.49,145274.0,69.8201,69.8201,69.8104,69.8201,145274.0
2024-06-20 14:00:00,72.48,72.51,72.48,72.51,285736.0,69.8104,69.8393,69.8104,69.8393,285736.0
2024-06-20 14:30:00,72.51,72.51,72.49,72.51,240008.0,69.8393,69.8393,69.8201,69.8393,240008.0
2024-06-20 15:00:00,72.51,72.52,72.5,72.52,331688.0,69.8393,69.8489,69.8297,69.8489,331688.0
2024-06-20 15:30:00,72.51,72.53,72.5,72.51,353741.0,69.8393,69.8586,69.8297,69.8393,353741.0
2024-06-21 09:30:00,72.64,72.68,72.5,72.54,323928.0,69.9645,70.0031,69.8297,69.8682,323928.0
2024-06-21 10:00:00,72.54,72.55,72.48,72.51,571886.0,69.8682,69.8778,69.8104,69.8393,571886.0
2024-06-21 10:30:00,72.51,72.51,72.42,72.45,234886.0,69.8393,69.8393,69.7526,69.7815,234886.0
2024-06-21 11:00:00,72.45,72.48,72.44,72.44,147356.0,69.7815,69.8104,69.7719,69.7719,147356.0
2024-06-21 11:30:00,72.45,72.48,72.45,72.45,180317.0,69.7815,69.8104,69.7815,69.7815,180317.0
2024-06-21 12:00:00,72.46,72.49,72.45,72.48,240261.0,69.7912,69.8201,69.7815,69.8104,240261.0
2024-06-21 12:30:00,72.48,72.5,72.48,72.49,218904.0,69.8104,69.8297,69.8104,69.8201,218904.0
2024-06-21 13:00:00,72.48,72.5,72.47,72.48,174906.0,69.8104,69.8297,69.8008,69.8104,174906.0
2024-06-21 13:30:00,72.48,72.51,72.47,72.51,206783.0,69.8104,69.8393,69.8008,69.8393,206783.0
2024-06-21 14:00:00,72.51,72.51,72.49,72.51,377294.0,69.8393,69.8393,69.8201,69.8393,377294.0
2024-06-21 14:30:00,72.5,72.52,72.5,72.52,260428.0,69.8297,69.8489,69.8297,69.8489,260428.0
2024-06-21 15:00:00,72.52,72.55,72.51,72.55,466012.0,69.8489,69.8778,69.8393,69.8778,466012.0
2024-06-21 15:30:00,72.54,72.55,72.51,72.53,471139.0,69.8682,69.8778,69.8393,69.8586,471139.0
2024-06-24 09:30:00,72.54,72.58,72.47,72.5,2604455.0,69.8682,69.9067,69.8008,69.8297,2604455.0
2024-06-24 10:00:00,72.51,72.58,72.5,72.56,543201.0,69.8393,69.9067,69.8297,69.8875,543201.0
2024-06-24 10:30:00,72.55,72.57,72.51,72.51,4400868.0,69.8778,69.8971,69.8393,69.8393,4400868.0
2024-06-24 11:00:00,72.51,72.54,72.51,72.52,211838.0,69.8393,69.8682,69.8393,69.8489,211838.0
2024-06-24 11:30:00,72.52,72.53,72.49,72.52,178680.0,69.8489,69.8586,69.8201,69.8489,178680.0
2024-06-24 12:00:00,72.52,72.52,72.46,72.5,1069477.0,69.8489,69.8489,69.7912,69.8297,1069477.0
2024-06-24 12:30:00,72.5,72.52,72.48,72.51,687274.0,69.8297,69.8489,69.8104,69.8393,687274.0
2024-06-24 13:00:00,72.51,72.53,72.5,72.53,192264.0,69.8393,69.8586,69.8297,69.8586,192264.0
2024-06-24 13:30:00,72.53,72.54,72.51,72.53,115964.0,69.8586,69.8682,69.8393,69.8586,115964.0
2024-06-24 14:00:00,72.54,72.55,72.52,72.54,676577.0,69.8682,69.8778,69.8489,69.8682,676577.0
2024-06-24 14:30:00,72.55,72.57,72.54,72.56,292648.0,69.8778,69.8971,69.8682,69.8875,292648.0
2024-06-24 15:00:00,72.56,72.57,72.53,72.55,218166.0,69.8875,69.8971,69.8586,69.8778,218166.0
2024-06-24 15:30:00,72.55,72.57,72.53,72.57,1319525.0,69.8778,69.8971,69.8586,69.8971,1319525.0
2024-06-25 09:30:00,72.57,72.57,72.52,72.55,809995.0,69.8971,69.8971,69.8489,69.8778,809995.0
2024-06-25 10:00:00,72.55,72.57,72.51,72.56,203634.0,69.8778,69.8971,69.8393,69.8875,203634.0
2024-06-25 10:30:00,72.56,72.59,72.56,72.56,317584.0,69.8875,69.9164,69.8875,69.8875,317584.0
2024-06-25 11:00:00,72.57,72.57,72.52,72.52,182761.0,69.8971,69.8971,69.8489,69.8489,182761.0
2024-06-25 11:30:00,72.52,72.55,72.52,72.53,169675.0,69.8489,69.8778,69.8489,69.8586,169675.0
2024-06-25 12:00:00,72.53,72.54,72.5,72.5,333104.0,69.8586,69.8682,69.8297,69.8297,333104.0
2024-06-25 12:30:00,72.51,72.51,72.48,72.5,315894.0,69.8393,69.8393,69.8104,69.8297,315894.0
2024-06-25 13:00:00,72.5,72.54,72.48,72.53,181065.0,69.8297,69.8682,69.8104,69.8586,181065.0
2024-06-25 13:30:00,72.53,72.56,72.52,72.56,609861.0,69.8586,69.8875,69.8489,69.8875,609861.0
2024-06-25 14:00:00,72.55,72.57,72.55,72.56,196741.0,69.8778,69.8971,69.8778,69.8875,196741.0
2024-06-25 14:30:00,72.56,72.56,72.54,72.55,742355.0,69.8875,69.8875,69.8682,69.8778,742355.0
2024-06-25 15:00:00,72.56,72.61,72.55,72.6,854767.0,69.8875,69.9356,69.8778,69.926,854767.0
2024-06-25 15:30:00,72.6,72.61,72.59,72.59,757436.0,69.926,69.9356,69.9164,69.9164,757436.0
2024-06-26 09:30:00,72.3,72.3,72.26,72.28,436148.0,69.637,69.637,69.5985,69.6178,436148.0
2024-06-26 10:00:00,72.28,72.31,72.24,72.25,566572.0,69.6178,69.6467,69.5793,69.5889,566572.0
2024-06-26 10:30:00,72.25,72.26,72.23,72.24,333703.0,69.5889,69.5985,69.5696,69.5793,333703.0
2024-06-26 11:00:00,72.24,72.26,72.24,72.25,271398.0,69.5793,69.5985,69.5793,69.5889,271398.0
2024-06-26 11:30:00,72.24,72.27,72.23,72.26,219374.0,69.5793,69.6082,69.5696,69.5985,219374.0
2024-06-26 12:00:00,72.26,72.29,72.26,72.28,1639290.0,69.5985,69.6274,69.5985,69.6178,1639290.0
2024-06-26 12:30:00,72.28,72.29,72.27,72.28,221718.0,69.6178,69.6274,69.6082,69.6178,221718.0
2024-06-26 13:00:00,72.28,72.32,72.27,72.31,237006.0,69.6178,69.6563,69.6082,69.6467,237006.0
2024-06-26 13:30:00,72.3,72.31,72.28,72.29,258802.0,69.637,69.6467,69.6178,69.6274,258802.0
2024-06-26 14:00:00,72.28,72.29,72.24,72.25,177466.0,69.6178,69.6274,69.5793,69.5889,177466.0
2024-06-26 14:30:00,72.25,72.27,72.24,72.26,236992.0,69.5889,69.6082,69.5793,69.5985,236992.0
2024-06-26 15:00:00,72.26,72.27,72.25,72.25,299227.0,69.5985,69.6082,69.5889,69.5889,299227.0
2024-06-26 15:30:00,72.26,72.27,72.25,72.27,717413.0,69.5985,69.6082,69.5889,69.6082,717413.0
2024-06-27 09:30:00,72.43,72.45,72.36,72.43,508676.0,69.7623,69.7815,69.6948,69.7623,508676.0
2024-06-27 10:00:00,72.45,72.46,72.41,72.42,539708.0,69.7815,69.7912,69.743,69.7526,539708.0
2024-06-27 10:30:00,72.42,72.44,72.41,72.42,254077.0,69.7526,69.7719,69.743,69.7526,254077.0
2024-06-27 11:00:00,72.42,72.42,72.38,72.38,173532.0,69.7526,69.7526,69.7141,69.7141,173532.0
2024-06-27 11:30:00,72.38,72.4,72.38,72.4,207847.0,69.7141,69.7334,69.7141,69.7334,207847.0
2024-06-27 12:00:00,72.39,72.41,72.39,72.4,288665.0,69.7237,69.743,69.7237,69.7334,288665.0
2024-06-27 12:30:00,72.39,72.41,72.39,72.41,141145.0,69.7237,69.743,69.7237,69.743,141145.0
2024-06-27 13:00:00,72.41,72.44,72.4,72.42,410824.0,69.743,69.7719,69.7334,69.7526,410824.0
2024-06-27 13:30:00,72.42,72.43,72.41,72.41,253470.0,69.7526,69.7623,69.743,69.743,253470.0
2024-06-27 14:00:00,72.41,72.42,72.4,72.4,305173.0,69.743,69.7526,69.7334,69.7334,305173.0
2024-06-27 14:30:00,72.4,72.42,72.39,72.4,278372.0,69.7334,69.7526,69.7237,69.7334,278372.0
2024-06-27 15:00:00,72.4,72.41,72.38,72.4,378384.0,69.7334,69.743,69.7141,69.7334,378384.0
2024-06-27 15:30:00,72.4,72.4,72.36,72.38,1177491.0,69.7334,69.7334,69.6948,69.7141,1177491.0
2024-06-28 09:30:00,72.55,72.55,72.49,72.52,501868.0,69.8778,69.8778,69.8201,69.8489,501868.0
2024-06-28 10:00:00,72.52,72.55,72.41,72.44,226689.0,69.8489,69.8778,69.743,69.7719,226689.0
2024-06-28 10:30:00,72.44,72.46,72.28,72.29,601876.0,69.7719,69.7912,69.6178,69.6274,601876.0
2024-06-28 11:00:00,72.3,72.3,72.21,72.28,302079.0,69.637,69.637,69.5504,69.6178,302079.0
2024-06-28 11:30:00,72.28,72.31,72.22,72.23,212719.0,69.6178,69.6467,69.56,69.5696,212719.0
2024-06-28 12:00:00,72.23,72.24,72.18,72.2,269831.0,69.5696,69.5793,69.5215,69.5407,269831.0
2024-06-28 12:30:00,72.2,72.2,72.11,72.15,131139.0,69.5407,69.5407,69.454,69.4926,131139.0
2024-06-28 13:00:00,72.15,72.19,72.14,72.18,127583.0,69.4926,69.5311,69.4829,69.5215,127583.0
2024-06-28 13:30:00,72.18,72.18,72.15,72.18,142919.0,69.5215,69.5215,69.4926,69.5215,142919.0
2024-06-28 14:00:00,72.17,72.22,72.17,72.22,312353.0,69.5118,69.56,69.5118,69.56,312353.0
2024-06-28 14:30:00,72.21,72.22,72.18,72.19,270811.0,69.5504,69.56,69.5215,69.5311,270811.0
2024-06-28 15:00:00,72.19,72.19,72.13,72.14,455028.0,69.5311,69.5311,69.4733,69.4829,455028.0
2024-06-28 15:30:00,72.14,72.14,72.05,72.06,980009.0,69.4829,69.4829,69.3963,69.4059,980009.0
2024-07-01 09:30:00,71.58,71.62,71.54,71.62,550566.0,69.1565,69.1952,69.1179,69.1952,550566.0
2024-07-01 10:00:00,71.63,71.76,71.49,71.5,841353.0,69.2048,69.3304,69.0696,69.0792,841353.0
2024-07-01 10:30:00,71.5,71.51,71.41,71.42,280253.0,69.0792,69.0889,68.9923,69.0019,280253.0
2024-07-01 11:00:00,71.42,71.46,71.4,71.44,339039.0,69.0019,69.0406,68.9826,69.0213,339039.0
2024-07-01 11:30:00,71.44,71.45,71.41,71.42,212737.0,69.0213,69.0309,68.9923,69.0019,212737.0
2024-07-01 12:00:00,71.42,71.49,71.42,71.47,308128.0,69.0019,69.0696,69.0019,69.0503,308128.0
2024-07-01 12:30:00,71.47,71.47,71.42,71.42,282753.0,69.0503,69.0503,69.0019,69.0019,282753.0
2024-07-01 13:00:00,71.42,71.46,71.41,71.45,181587.0,69.0019,69.0406,68.9923,69.0309,181587.0
2024-07-01 13:30:00,71.45,71.45,71.42,71.42,175120.0,69.0309,69.0309,69.0019,69.0019,175120.0
2024-07-01 14:00:00,71.43,71.43,71.4,71.41,219753.0,69.0116,69.0116,68.9826,68.9923,219753.0
2024-07-01 14:30:00,71.41,71.47,71.4,71.44,326024.0,68.9923,69.0503,68.9826,69.0213,326024.0
2024-07-01 15:00:00,71.45,71.45,71.42,71.42,237804.0,69.0309,69.0309,69.0019,69.0019,237804.0
2024-07-01 15:30:00,71.43,71.45,71.42,71.45,557455.0,69.0116,69.0309,69.0019,69.0309,557455.0
2024-07-02 09:30:00,71.69,71.74,71.63,71.71,806220.0,69.2628,69.3111,69.2048,69.2821,806220.0
2024-07-02 10:00:00,71.72,71.72,71.58,71.62,557503.0,69.2918,69.2918,69.1565,69.1952,557503.0
2024-07-02 10:30:00,71.62,71.69,71.61,71.67,359221.0,69.1952,69.2628,69.1855,69.2435,359221.0
2024-07-02 11:00:00,71.66,71.68,71.61,71.63,730172.0,69.2338,69.2531,69.1855,69.2048,730172.0
2024-07-02 11:30:00,71.63,71.63,71.6,71.62,277574.0,69.2048,69.2048,69.1759,69.1952,277574.0
2024-07-02 12:00:00,71.63,71.63,71.59,71.6,286159.0,69.2048,69.2048,69.1662,69.1759,286159.0
2024-07-02 12:30:00,71.59,71.6,71.58,71.59,270705.0,69.1662,69.1759,69.1565,69.1662,270705.0
2024-07-02 13:00:00,71.59,71.6,71.58,71.59,228917.0,69.1662,69.1759,69.1565,69.1662,228917.0
2024-07-02 13:30:00,71.59,71.61,71.57,71.6,384628.0,69.1662,69.1855,69.1469,69.1759,384628.0
2024-07-02 14:00:00,71.59,71.64,71.59,71.64,203570.0,69.1662,69.2145,69.1662,69.2145,203570.0
2024-07-02 14:30:00,71.64,71.66,71.62,71.65,465541.0,69.2145,69.2338,69.1952,69.2242,465541.0
2024-07-02 15:00:00,71.65,71.67,71.62,71.67,798377.0,69.2242,69.2435,69.1952,69.2435,798377.0
2024-07-02 15:30:00,71.67,71.69,71.66,71.67,384437.0,69.2435,69.2628,69.2338,69.2435,384437.0
2024-07-03 09:30:00,71.86,71.86,71.8,71.83,381182.0,69.427,69.427,69.3691,69.3981,381182.0
2024-07-03 10:00:00,71.83,72.1,71.83,72.03,2008098.0,69.3981,69.6589,69.3981,69.5913,2008098.0
2024-07-03 10:30:00,72.02,72.09,72.0,72.05,302343.0,69.5816,69.6493,69.5623,69.6106,302343.0
2024-07-03 11:00:00,72.06,72.07,72.02,72.02,376150.0,69.6203,69.6299,69.5816,69.5816,376150.0
2024-07-03 11:30:00,72.03,72.03,71.99,72.0,237433.0,69.5913,69.5913,69.5526,69.5623,237433.0
2024-07-03 12:00:00,72.01,72.01,71.98,72.01,321033.0,69.572,69.572,69.543,69.572,321033.0
2024-07-03 12:30:00,72.01,72.07,72.0,72.07,522550.0,69.572,69.6299,69.5623,69.6299,522550.0
2024-07-05 09:30:00,72.26,72.33,72.22,72.26,359100.0,69.8135,69.8811,69.7749,69.8135,359100.0
2024-07-05 10:00:00,72.25,72.3,72.21,72.26,624102.0,69.8038,69.8522,69.7652,69.8135,624102.0
2024-07-05 10:30:00,72.26,72.35,72.25,72.34,291296.0,69.8135,69.9005,69.8038,69.8908,291296.0
2024-07-05 11:00:00,72.34,72.43,72.34,72.42,185972.0,69.8908,69.9778,69.8908,69.9681,185972.0
2024-07-05 11:30:00,72.42,72.45,72.41,72.42,336267.0,69.9681,69.9971,69.9584,69.9681,336267.0
2024-07-05 12:00:00,72.41,72.42,72.38,72.41,239594.0,69.9584,69.9681,69.9294,69.9584,239594.0
2024-07-05 12:30:00,72.41,72.41,72.38,72.39,137427.0,69.9584,69.9584,69.9294,69.9391,137427.0
2024-07-05 13:00:00,72.4,72.4,72.38,72.4,178500.0,69.9488,69.9488,69.9294,69.9488,178500.0
2024-07-05 13:30:00,72.39,72.41,72.37,72.38,145122.0,69.9391,69.9584,69.9198,69.9294,145122.0
2024-07-05 14:00:00,72.38,72.42,72.36,72.42,147878.0,69.9294,69.9681,69.9101,69.9681,147878.0
2024-07-05 14:30:00,72.41,72.43,72.39,72.42,275190.0,69.9584,69.9778,69.9391,69.9681,275190.0
2024-07-05 15:00:00,72.43,72.43,72.4,72.43,259803.0,69.9778,69.9778,69.9488,69.9778,259803.0
2024-07-05 15:30:00,72.42,72.43,72.4,72.41,311275.0,69.9681,69.9778,69.9488,69.9584,311275.0
2024-07-08 09:30:00,72.35,72.4,72.29,72.38,506444.0,69.9005,69.9488,69.8425,69.9294,506444.0
2024-07-08 10:00:00,72.37,72.4,72.36,72.37,637457.0,69.9198,69.9488,69.9101,69.9198,637457.0
2024-07-08 10:30:00,72.37,72.39,72.34,72.35,212457.0,69.9198,69.9391,69.8908,69.9005,212457.0
2024-07-08 11:00:00,72.36,72.38,72.34,72.34,178184.0,69.9101,69.9294,69.8908,69.8908,178184.0
2024-07-08 11:30:00,72.34,72.38,72.34,72.36,211292.0,69.8908,69.9294,69.8908,69.9101,211292.0
2024-07-08 12:00:00,72.37,72.4,72.35,72.38,193337.0,69.9198,69.9488,69.9005,69.9294,193337.0
2024-07-08 12:30:00,72.37,72.39,72.37,72.39,782754.0,69.9198,69.9391,69.9198,69.9391,782754.0
2024-07-08 13:00:00,72.39,72.43,72.38,72.43,222774.0,69.9391,69.9778,69.9294,69.9778,222774.0
2024-07-08 13:30:00,72.42,72.45,72.42,72.44,330445.0,69.9681,69.9971,69.9681,69.9874,330445.0
2024-07-08 14:00:00,72.43,72.44,72.41,72.44,270682.0,69.9778,69.9874,69.9584,69.9874,270682.0
2024-07-08 14:30:00,72.43,72.44,72.42,72.44,185421.0,69.9778,69.9874,69.9681,69.9874,185421.0
2024-07-08 15:00:00,72.43,72.45,72.41,72.42,292101.0,69.9778,69.9971,69.9584,69.9681,292101.0
2024-07-08 15:30:00,72.42,72.43,72.4,72.41,279163.0,69.9681,69.9778,69.9488,69.9584,279163.0
2024-07-09 09:30:00,72.37,72.39,72.34,72.38,400806.0,69.9198,69.9391,69.8908,69.9294,400806.0
2024-07-09 10:00:00,72.38,72.42,72.27,72.31,4003255.0,69.9294,69.9681,69.8232,69.8618,4003255.0
2024-07-09 10:30:00,72.31,72.32,72.26,72.27,1323878.0,69.8618,69.8715,69.8135,69.8232,1323878.0
2024-07-09 11:00:00,72.27,72.29,72.21,72.22,275578.0,69.8232,69.8425,69.7652,69.7749,275578.0
2024-07-09 11:30:00,72.23,72.27,72.22,72.27,208087.0,69.7845,69.8232,69.7749,69.8232,208087.0
2024-07-09 12:00:00,72.27,72.32,72.26,72.31,209667.0,69.8232,69.8715,69.8135,69.8618,209667.0
2024-07-09 12:30:00,72.3,72.31,72.27,72.28,227538.0,69.8522,69.8618,69.8232,69.8328,227538.0
2024-07-09 13:00:00,72.28,72.32,72.28,72.3,241097.0,69.8328,69.8715,69.8328,69.8522,241097.0
2024-07-09 13:30:00,72.3,72.35,72.29,72.35,210312.0,69.8522,69.9005,69.8425,69.9005,210312.0
2024-07-09 14:00:00,72.34,72.38,72.34,72.37,247051.0,69.8908,69.9294,69.8908,69.9198,247051.0
2024-07-09 14:30:00,72.36,72.37,72.33,72.34,250505.0,69.9101,69.9198,69.8811,69.8908,250505.0
2024-07-09 15:00:00,72.35,72.37,72.34,72.37,200948.0,69.9005,69.9198,69.8908,69.9198,200948.0
2024-07-09 15:30:00,72.37,72.38,72.35,72.37,389003.0,69.9198,69.9294,69.9005,69.9198,389003.0
2024-07-10 09:30:00,72.42,72.42,72.36,72.37,1039269.0,69.9681,69.9681,69.9101,69.9198,1039269.0
2024-07-10 10:00:00,72.37,72.43,72.37,72.41,920021.0,69.9198,69.9778,69.9198,69.9584,920021.0
2024-07-10 10:30:00,72.4,72.42,72.35,72.36,329719.0,69.9488,69.9681,69.9005,69.9101,329719.0
2024-07-10 11:00:00,72.36,72.38,72.32,72.34,313836.0,69.9101,69.9294,69.8715,69.8908,313836.0
2024-07-10 11:30:00,72.34,72.38,72.34,72.38,105151.0,69.8908,69.9294,69.8908,69.9294,105151.0
2024-07-10 12:00:00,72.38,72.42,72.37,72.41,717860.0,69.9294,69.9681,69.9198,69.9584,717860.0
2024-07-10 12:30:00,72.4,72.43,72.4,72.41,198028.0,69.9488,69.9778,69.9488,69.9584,198028.0
2024-07-10 13:00:00,72.42,72.47,72.4,72.42,506652.0,69.9681,70.0164,69.9488,69.9681,506652.0
2024-07-10 13:30:00,72.42,72.43,72.4,72.42,219360.0,69.9681,69.9778,69.9488,69.9681,219360.0
2024-07-10 14:00:00,72.42,72.42,72.39,72.4,180020.0,69.9681,69.9681,69.9391,69.9488,180020.0
2024-07-10 14:30:00,72.41,72.44,72.4,72.44,136863.0,69.9584,69.9874,69.9488,69.9874,136863.0
2024-07-10 15:00:00,72.43,72.44,72.41,72.42,246554.0,69.9778,69.9874,69.9584,69.9681,246554.0
2024-07-10 15:30:00,72.43,72.44,72.4,72.44,366293.0,69.9778,69.9874,69.9488,69.9874,366293.0
2024-07-11 09:30:00,72.8,72.91,72.8,72.91,355177.0,70.3352,70.4415,70.3352,70.4415,355177.0
2024-07-11 10:00:00,72.9,72.94,72.87,72.87,582140.0,70.4318,70.4705,70.4029,70.4029,582140.0
2024-07-11 10:30:00,72.88,72.88,72.82,72.88,300927.0,70.4125,70.4125,70.3545,70.4125,300927.0
2024-07-11 11:00:00,72.88,72.92,72.86,72.88,394719.0,70.4125,70.4512,70.3932,70.4125,394719.0
2024-07-11 11:30:00,72.88,72.93,72.87,72.91,299603.0,70.4125,70.4608,70.4029,70.4415,299603.0
2024-07-11 12:00:00,72.91,72.91,72.87,72.9,482407.0,70.4415,70.4415,70.4029,70.4318,482407.0
2024-07-11 12:30:00,72.89,72.91,72.87,72.9,225645.0,70.4222,70.4415,70.4029,70.4318,225645.0
2024-07-11 13:00:00,72.9,72.9,72.8,72.84,324742.0,70.4318,70.4318,70.3352,70.3739,324742.0
2024-07-11 13:30:00,72.84,72.85,72.77,72.78,325257.0,70.3739,70.3835,70.3062,70.3159,325257.0
2024-07-11 14:00:00,72.78,72.82,72.78,72.8,405287.0,70.3159,70.3545,70.3159,70.3352,405287.0
2024-07-11 14:30:00,72.81,72.83,72.8,72.83,222662.0,70.3449,70.3642,70.3352,70.3642,222662.0
2024-07-11 15:00:00,72.83,72.84,72.81,72.81,312383.0,70.3642,70.3739,70.3449,70.3449,312383.0
2024-07-11 15:30:00,72.81,72.82,72.77,72.8,422275.0,70.3449,70.3545,70.3062,70.3352,422275.0
2024-07-12 09:30:00,72.85,72.87,72.8,72.86,449373.0,70.3835,70.4029,70.3352,70.3932,449373.0
2024-07-12 10:00:00,72.87,72.92,72.83,72.84,585820.0,70.4029,70.4512,70.3642,70.3739,585820.0
2024-07-12 10:30:00,72.85,72.88,72.84,72.84,217737.0,70.3835,70.4125,70.3739,70.3739,217737.0
2024-07-12 11:00:00,72.85,72.87,72.84,72.86,198097.0,70.3835,70.4029,70.3739,70.3932,198097.0
2024-07-12 11:30:00,72.86,72.88,72.85,72.88,249115.0,70.3932,70.4125,70.3835,70.4125,249115.0
2024-07-12 12:00:00,72.88,72.91,72.87,72.89,635924.0,70.4125,70.4415,70.4029,70.4222,635924.0
2024-07-12 12:30:00,72.9,72.91,72.88,72.88,162631.0,70.4318,70.4415,70.4125,70.4125,162631.0
2024-07-12 13:00:00,72.88,72.92,72.88,72.91,137656.0,70.4125,70.4512,70.4125,70.4415,137656.0
2024-07-12 13:30:00,72.92,72.93,72.91,72.93,247029.0,70.4512,70.4608,70.4415,70.4608,247029.0
2024-07-12 14:00:00,72.92,72.93,72.91,72.92,132531.0,70.4512,70.4608,70.4415,70.4512,132531.0
2024-07-12 14:30:00,72.91,72.94,72.91,72.93,294864.0,70.4415,70.4705,70.4415,70.4608,294864.0
2024-07-12 15:00:00,72.92,72.96,72.92,72.95,530191.0,70.4512,70.4898,70.4512,70.4801,530191.0
2024-07-12 15:30:00,72.95,72.98,72.94,72.98,483170.0,70.4801,70.5091,70.4705,70.5091,483170.0
2024-07-15 09:30:00,72.81,72.86,72.78,72.78,503558.0,70.3449,70.3932,70.3159,70.3159,503558.0
2024-07-15 10:00:00,72.78,72.81,72.76,72.78,227357.0,70.3159,70.3449,70.2966,70.3159,227357.0
2024-07-15 10:30:00,72.77,72.85,72.76,72.85,672368.0,70.3062,70.3835,70.2966,70.3835,672368.0
2024-07-15 11:00:00,72.85,72.86,72.82,72.84,258442.0,70.3835,70.3932,70.3545,70.3739,258442.0
2024-07-15 11:30:00,72.84,72.87,72.83,72.86,243823.0,70.3739,70.4029,70.3642,70.3932,243823.0
2024-07-15 12:00:00,72.86,72.86,72.82,72.84,255365.0,70.3932,70.3932,70.3545,70.3739,255365.0
2024-07-15 12:30:00,72.85,72.91,72.8,72.81,241464.0,70.3835,70.4415,70.3352,70.3449,241464.0
2024-07-15 13:00:00,72.81,72.81,72.75,72.75,186251.0,70.3449,70.3449,70.2869,70.2869,186251.0
2024-07-15 13:30:00,72.76,72.76,72.74,72.76,170706.0,70.2966,70.2966,70.2773,70.2966,170706.0
2024-07-15 14:00:00,72.76,72.79,72.75,72.78,384283.0,70.2966,70.3256,70.2869,70.3159,384283.0
2024-07-15 14:30:00,72.78,72.79,72.75,72.76,257058.0,70.3159,70.3256,70.2869,70.2966,257058.0
2024-07-15 15:00:00,72.75,72.76,72.73,72.74,354448.0,70.2869,70.2966,70.2676,70.2773,354448.0
2024-07-15 15:30:00,72.75,72.77,72.74,72.76,412719.0,70.2869,70.3062,70.2773,70.2966,412719.0
2024-07-16 09:30:00,72.82,72.87,72.81,72.83,313362.0,70.3545,70.4029,70.3449,70.3642,313362.0
2024-07-16 10:00:00,72.83,72.85,72.81,72.84,600413.0,70.3642,70.3835,70.3449,70.3739,600413.0
2024-07-16 10:30:00,72.84,72.89,72.84,72.87,266487.0,70.3739,70.4222,70.3739,70.4029,266487.0
2024-07-16 11:00:00,72.87,72.93,72.87,72.92,351421.0,70.4029,70.4608,70.4029,70.4512,351421.0
2024-07-16 11:30:00,72.93,72.97,72.91,72.95,426989.0,70.4608,70.4995,70.4415,70.4801,426989.0
2024-07-16 12:00:00,72.95,72.96,72.92,72.92,313523.0,70.4801,70.4898,70.4512,70.4512,313523.0
2024-07-16 12:30:00,72.93,72.95,72.91,72.92,230040.0,70.4608,70.4801,70.4415,70.4512,230040.0
2024-07-16 13:00:00,72.92,72.95,72.92,72.95,130609.0,70.4512,70.4801,70.4512,70.4801,130609.0
2024-07-16 13:30:00,72.95,72.99,72.94,72.99,188816.0,70.4801,70.5188,70.4705,70.5188,188816.0
2024-07-16 14:00:00,72.98,73.0,72.98,73.0,173683.0,70.5091,70.5285,70.5091,70.5285,173683.0
2024-07-16 14:30:00,73.0,73.03,72.99,73.01,309265.0,70.5285,70.5574,70.5188,70.5381,309265.0
2024-07-16 15:00:00,73.01,73.02,73.0,73.01,595447.0,70.5381,70.5478,70.5285,70.5381,595447.0
2024-07-16 15:30:00,73.02,73.04,73.01,73.03,425921.0,70.5478,70.5671,70.5381,70.5574,425921.0
2024-07-17 09:30:00,72.94,73.0,72.92,72.96,431334.0,70.4705,70.5285,70.4512,70.4898,431334.0
2024-07-17 10:00:00,72.95,72.97,72.89,72.91,516038.0,70.4801,70.4995,70.4222,70.4415,516038.0
2024-07-17 10:30:00,72.91,72.97,72.9,72.94,937327.0,70.4415,70.4995,70.4318,70.4705,937327.0
2024-07-17 11:00:00,72.93,73.01,72.93,73.01,252795.0,70.4608,70.5381,70.4608,70.5381,252795.0
2024-07-17 11:30:00,73.01,73.07,73.0,73.03,290061.0,70.5381,70.5961,70.5285,70.5574,290061.0
2024-07-17 12:00:00,73.03,73.05,73.02,73.05,441061.0,70.5574,70.5768,70.5478,70.5768,441061.0
2024-07-17 12:30:00,73.05,73.09,73.04,73.08,530933.0,70.5768,70.6154,70.5671,70.6057,530933.0
2024-07-17 13:00:00,73.08,73.1,73.05,73.07,691127.0,70.6057,70.6251,70.5768,70.5961,691127.0
2024-07-17 13:30:00,73.07,73.09,73.05,73.06,204911.0,70.5961,70.6154,70.5768,70.5864,204911.0
2024-07-17 14:00:00,73.06,73.12,73.06,73.11,245081.0,70.5864,70.6444,70.5864,70.6347,245081.0
2024-07-17 14:30:00,73.11,73.13,73.1,73.13,585010.0,70.6347,70.6541,70.6251,70.6541,585010.0
2024-07-17 15:00:00,73.13,73.14,73.1,73.1,362436.0,70.6541,70.6637,70.6251,70.6251,362436.0
2024-07-17 15:30:00,73.11,73.11,73.08,73.1,640377.0,70.6347,70.6347,70.6057,70.6251,640377.0
2024-07-18 09:30:00,72.98,73.08,72.95,73.08,771185.0,70.5091,70.6057,70.4801,70.6057,771185.0
2024-07-18 10:00:00,73.08,73.08,73.03,73.05,798125.0,70.6057,70.6057,70.5574,70.5768,798125.0
2024-07-18 10:30:00,73.05,73.11,73.03,73.05,519128.0,70.5768,70.6347,70.5574,70.5768,519128.0
2024-07-18 11:00:00,73.05,73.07,73.03,73.04,360668.0,70.5768,70.5961,70.5574,70.5671,360668.0
2024-07-18 11:30:00,73.04,73.05,72.98,72.98,423836.0,70.5671,70.5768,70.5091,70.5091,423836.0
2024-07-18 12:00:00,72.98,73.0,72.97,72.98,379312.0,70.5091,70.5285,70.4995,70.5091,379312.0
2024-07-18 12:30:00,72.98,73.0,72.97,72.97,388656.0,70.5091,70.5285,70.4995,70.4995,388656.0
2024-07-18 13:00:00,72.98,72.98,72.95,72.98,182972.0,70.5091,70.5091,70.4801,70.5091,182972.0
2024-07-18 13:30:00,72.97,73.0,72.97,72.98,169907.0,70.4995,70.5285,70.4995,70.5091,169907.0
2024-07-18 14:00:00,72.98,72.99,72.96,72.97,243537.0,70.5091,70.5188,70.4898,70.4995,243537.0
2024-07-18 14:30:00,72.97,72.98,72.93,72.94,342642.0,70.4995,70.5091,70.4608,70.4705,342642.0
2024-07-18 15:00:00,72.95,72.95,72.87,72.9,356288.0,70.4801,70.4801,70.4029,70.4318,356288.0
2024-07-18 15:30:00,72.9,72.92,72.88,72.91,601765.0,70.4318,70.4512,70.4125,70.4415,601765.0
2024-07-19 09:30:00,72.99,72.99,72.7,72.71,483079.0,70.5188,70.5188,70.2386,70.2483,483079.0
2024-07-19 10:00:00,72.72,72.77,72.7,72.77,333110.0,70.2579,70.3062,70.2386,70.3062,333110.0
2024-07-19 10:30:00,72.76,72.79,72.72,72.78,124359.0,70.2966,70.3256,70.2579,70.3159,124359.0
2024-07-19 11:00:00,72.78,72.79,72.74,72.75,434982.0,70.3159,70.3256,70.2773,70.2869,434982.0
2024-07-19 11:30:00,72.75,72.75,72.73,72.75,1867911.0,70.2869,70.2869,70.2676,70.2869,1867911.0
2024-07-19 12:00:00,72.75,72.76,72.73,72.74,242282.0,70.2869,70.2966,70.2676,70.2773,242282.0
2024-07-19 12:30:00,72.75,72.75,72.72,72.73,105529.0,70.2869,70.2869,70.2579,70.2676,105529.0
2024-07-19 13:00:00,72.73,72.76,72.71,72.76,701250.0,70.2676,70.2966,70.2483,70.2966,701250.0
2024-07-19 13:30:00,72.76,72.76,72.74,72.75,139913.0,70.2966,70.2966,70.2773,70.2869,139913.0
2024-07-19 14:00:00,72.75,72.75,72.71,72.71,128026.0,70.2869,70.2869,70.2483,70.2483,128026.0
2024-07-19 14:30:00,72.72,72.72,72.7,72.72,204039.0,70.2579,70.2579,70.2386,70.2579,204039.0
2024-07-19 15:00:00,72.72,72.73,72.71,72.72,210659.0,70.2579,70.2676,70.2483,70.2579,210659.0
2024-07-19 15:30:00,72.72,72.73,72.7,72.73,361700.0,70.2579,70.2676,70.2386,70.2676,361700.0
2024-07-22 09:30:00,72.83,72.83,72.79,72.81,310234.0,70.3642,70.3642,70.3256,70.3449,310234.0
2024-07-22 10:00:00,72.81,72.85,72.8,72.84,280039.0,70.3449,70.3835,70.3352,70.3739,280039.0
2024-07-22 10:30:00,72.84,72.85,72.82,72.83,750846.0,70.3739,70.3835,70.3545,70.3642,750846.0
2024-07-22 11:00:00,72.83,72.84,72.73,72.73,423228.0,70.3642,70.3739,70.2676,70.2676,423228.0
2024-07-22 11:30:00,72.73,72.74,72.61,72.65,426472.0,70.2676,70.2773,70.1517,70.1903,426472.0
2024-07-22 12:00:00,72.64,72.66,72.61,72.62,391435.0,70.1806,70.2,70.1517,70.1613,391435.0
2024-07-22 12:30:00,72.62,72.63,72.6,72.63,216448.0,70.1613,70.171,70.142,70.171,216448.0
2024-07-22 13:00:00,72.63,72.66,72.62,72.66,311750.0,70.171,70.2,70.1613,70.2,311750.0
2024-07-22 13:30:00,72.66,72.68,72.65,72.68,228447.0,70.2,70.2193,70.1903,70.2193,228447.0
2024-07-22 14:00:00,72.68,72.68,72.65,72.67,259020.0,70.2193,70.2193,70.1903,70.2096,259020.0
2024-07-22 14:30:00,72.67,72.68,72.66,72.67,289311.0,70.2096,70.2193,70.2,70.2096,289311.0
2024-07-22 15:00:00,72.67,72.69,72.66,72.69,472584.0,70.2096,70.2289,70.2,70.2289,472584.0
2024-07-22 15:30:00,72.69,72.7,72.68,72.7,395523.0,70.2289,70.2386,70.2193,70.2386,395523.0
2024-07-23 09:30:00,72.73,72.78,72.71,72.76,338223.0,70.2676,70.3159,70.2483,70.2966,338223.0
2024-07-23 10:00:00,72.77,72.82,72.76,72.81,623140.0,70.3062,70.3545,70.2966,70.3449,623140.0
2024-07-23 10:30:00,72.81,72.81,72.76,72.77,239129.0,70.3449,70.3449,70.2966,70.3062,239129.0
2024-07-23 11:00:00,72.77,72.79,72.75,72.78,2601091.0,70.3062,70.3256,70.2869,70.3159,2601091.0
2024-07-23 11:30:00,72.78,72.82,72.78,72.81,313499.0,70.3159,70.3545,70.3159,70.3449,313499.0
2024-07-23 12:00:00,72.8,72.81,72.79,72.81,291471.0,70.3352,70.3449,70.3256,70.3449,291471.0
2024-07-23 12:30:00,72.8,72.81,72.77,72.79,208759.0,70.3352,70.3449,70.3062,70.3256,208759.0
2024-07-23 13:00:00,72.79,72.84,72.77,72.8,417095.0,70.3256,70.3739,70.3062,70.3352,417095.0
2024-07-23 13:30:00,72.8,72.81,72.75,72.77,266395.0,70.3352,70.3449,70.2869,70.3062,266395.0
2024-07-23 14:00:00,72.77,72.77,72.74,72.75,205847.0,70.3062,70.3062,70.2773,70.2869,205847.0
2024-07-23 14:30:00,72.75,72.75,72.72,72.75,332700.0,70.2869,70.2869,70.2579,70.2869,332700.0
2024-07-23 15:00:00,72.75,72.75,72.72,72.73,294590.0,70.2869,70.2869,70.2579,70.2676,294590.0
2024-07-23 15:30:00,72.73,72.73,72.69,72.69,628251.0,70.2676,70.2676,70.2289,70.2289,628251.0
2024-07-24 09:30:00,72.79,72.84,72.68,72.7,706803.0,70.3256,70.3739,70.2193,70.2386,706803.0
2024-07-24 10:00:00,72.7,72.77,72.68,72.77,602227.0,70.2386,70.3062,70.2193,70.3062,602227.0
2024-07-24 10:30:00,72.77,72.83,72.73,72.81,246036.0,70.3062,70.3642,70.2676,70.3449,246036.0
2024-07-24 11:00:00,72.82,72.84,72.8,72.81,274204.0,70.3545,70.3739,70.3352,70.3449,274204.0
2024-07-24 11:30:00,72.81,72.81,72.77,72.78,265700.0,70.3449,70.3449,70.3062,70.3159,265700.0
2024-07-24 12:00:00,72.77,72.78,72.72,72.74,268754.0,70.3062,70.3159,70.2579,70.2773,268754.0
2024-07-24 12:30:00,72.73,72.76,72.73,72.73,274028.0,70.2676,70.2966,70.2676,70.2676,274028.0
2024-07-24 13:00:00,72.74,72.77,72.65,72.66,306301.0,70.2773,70.3062,70.1903,70.2,306301.0
2024-07-24 13:30:00,72.66,72.67,72.58,72.59,265719.0,70.2,70.2096,70.1227,70.1323,265719.0
2024-07-24 14:00:00,72.59,72.6,72.51,72.56,307648.0,70.1323,70.142,70.055,70.1033,307648.0
2024-07-24 14:30:00,72.56,72.57,72.51,72.52,289922.0,70.1033,70.113,70.055,70.0647,289922.0
2024-07-24 15:00:00,72.52,72.57,72.5,72.56,418974.0,70.0647,70.113,70.0454,70.1033,418974.0
2024-07-24 15:30:00,72.56,72.57,72.49,72.49,530592.0,70.1033,70.113,70.0357,70.0357,530592.0
2024-07-25 09:30:00,72.57,72.73,72.57,72.72,315224.0,70.113,70.2676,70.113,70.2579,315224.0
2024-07-25 10:00:00,72.72,72.81,72.72,72.77,232099.0,70.2579,70.3449,70.2579,70.3062,232099.0
2024-07-25 10:30:00,72.77,72.78,72.73,72.74,215808.0,70.3062,70.3159,70.2676,70.2773,215808.0
2024-07-25 11:00:00,72.75,72.77,72.72,72.76,511552.0,70.2869,70.3062,70.2579,70.2966,511552.0
2024-07-25 11:30:00,72.76,72.76,72.72,72.75,276799.0,70.2966,70.2966,70.2579,70.2869,276799.0
2024-07-25 12:00:00,72.75,72.75,72.68,72.7,358817.0,70.2869,70.2869,70.2193,70.2386,358817.0
2024-07-25 12:30:00,72.7,72.72,72.68,72.72,160388.0,70.2386,70.2579,70.2193,70.2579,160388.0
2024-07-25 13:00:00,72.72,72.76,72.66,72.67,427686.0,70.2579,70.2966,70.2,70.2096,427686.0
2024-07-25 13:30:00,72.67,72.68,72.62,72.63,235786.0,70.2096,70.2193,70.1613,70.171,235786.0
2024-07-25 14:00:00,72.63,72.64,72.61,72.64,580980.0,70.171,70.1806,70.1517,70.1806,580980.0
2024-07-25 14:30:00,72.64,72.66,72.62,72.63,286730.0,70.1806,70.2,70.1613,70.171,286730.0
2024-07-25 15:00:00,72.63,72.64,72.61,72.64,285319.0,70.171,70.1806,70.1517,70.1806,285319.0
2024-07-25 15:30:00,72.64,72.66,72.63,72.65,431395.0,70.1806,70.2,70.171,70.1903,431395.0
2024-07-26 09:30:00,72.89,72.96,72.88,72.93,240497.0,70.4222,70.4898,70.4125,70.4608,240497.0
2024-07-26 10:00:00,72.93,72.94,72.89,72.92,552378.0,70.4608,70.4705,70.4222,70.4512,552378.0
2024-07-26 10:30:00,72.92,72.95,72.9,72.9,249308.0,70.4512,70.4801,70.4318,70.4318,249308.0
2024-07-26 11:00:00,72.9,72.91,72.84,72.87,203510.0,70.4318,70.4415,70.3739,70.4029,203510.0
2024-07-26 11:30:00,72.87,72.89,72.86,72.89,265705.0,70.4029,70.4222,70.3932,70.4222,265705.0
2024-07-26 12:00:00,72.89,72.92,72.88,72.92,270523.0,70.4222,70.4512,70.4125,70.4512,270523.0
2024-07-26 12:30:00,72.92,72.92,72.9,72.91,205369.0,70.4512,70.4512,70.4318,70.4415,205369.0
2024-07-26 13:00:00,72.91,72.91,72.89,72.91,242457.0,70.4415,70.4415,70.4222,70.4415,242457.0
2024-07-26 13:30:00,72.91,72.92,72.89,72.91,179004.0,70.4415,70.4512,70.4222,70.4415,179004.0
2024-07-26 14:00:00,72.92,72.92,72.89,72.91,278188.0,70.4512,70.4512,70.4222,70.4415,278188.0
2024-07-26 14:30:00,72.92,72.92,72.9,72.91,161210.0,70.4512,70.4512,70.4318,70.4415,161210.0
2024-07-26 15:00:00,72.92,72.95,72.91,72.95,264706.0,70.4512,70.4801,70.4415,70.4801,264706.0
2024-07-26 15:30:00,72.95,72.95,72.93,72.94,383976.0,70.4801,70.4801,70.4608,70.4705,383976.0
2024-07-29 09:30:00,73.05,73.14,73.0,73.02,726725.0,70.5768,70.6637,70.5285,70.5478,726725.0
2024-07-29 10:00:00,73.02,73.03,72.98,73.0,538407.0,70.5478,70.5574,70.5091,70.5285,538407.0
2024-07-29 10:30:00,72.99,73.0,72.96,72.97,227408.0,70.5188,70.5285,70.4898,70.4995,227408.0
2024-07-29 11:00:00,72.96,73.02,72.96,73.01,258318.0,70.4898,70.5478,70.4898,70.5381,258318.0
2024-07-29 11:30:00,73.01,73.03,73.0,73.01,239294.0,70.5381,70.5574,70.5285,70.5381,239294.0
2024-07-29 12:00:00,73.01,73.02,72.98,73.01,247282.0,70.5381,70.5478,70.5091,70.5381,247282.0
2024-07-29 12:30:00,73.0,73.03,72.99,73.03,254982.0,70.5285,70.5574,70.5188,70.5574,254982.0
2024-07-29 13:00:00,73.03,73.03,73.0,73.02,201038.0,70.5574,70.5574,70.5285,70.5478,201038.0
2024-07-29 13:30:00,73.02,73.02,72.98,72.98,172251.0,70.5478,70.5478,70.5091,70.5091,172251.0
2024-07-29 14:00:00,72.98,73.0,72.97,73.0,260820.0,70.5091,70.5285,70.4995,70.5285,260820.0
2024-07-29 14:30:00,73.0,73.02,72.99,73.02,381816.0,70.5285,70.5478,70.5188,70.5478,381816.0
2024-07-29 15:00:00,73.02,73.06,73.01,73.06,1006937.0,70.5478,70.5864,70.5381,70.5864,1006937.0
2024-07-29 15:30:00,73.06,73.06,73.03,73.04,428900.0,70.5864,70.5864,70.5574,70.5671,428900.0
2024-07-30 09:30:00,73.14,73.14,73.05,73.09,475486.0,70.6637,70.6637,70.5768,70.6154,475486.0
2024-07-30 10:00:00,73.09,73.1,72.96,73.01,624155.0,70.6154,70.6251,70.4898,70.5381,624155.0
2024-07-30 10:30:00,73.01,73.04,72.99,73.03,220715.0,70.5381,70.5671,70.5188,70.5574,220715.0
2024-07-30 11:00:00,73.04,73.06,73.0,73.02,202600.0,70.5671,70.5864,70.5285,70.5478,202600.0
2024-07-30 11:30:00,73.03,73.04,73.0,73.04,176662.0,70.5574,70.5671,70.5285,70.5671,176662.0
2024-07-30 12:00:00,73.04,73.05,73.02,73.05,366783.0,70.5671,70.5768,70.5478,70.5768,366783.0
2024-07-30 12:30:00,73.05,73.13,73.04,73.12,175836.0,70.5768,70.6541,70.5671,70.6444,175836.0
2024-07-30 13:00:00,73.12,73.17,73.1,73.12,205572.0,70.6444,70.6927,70.6251,70.6444,205572.0
2024-07-30 13:30:00,73.12,73.14,73.1,73.13,182207.0,70.6444,70.6637,70.6251,70.6541,182207.0
2024-07-30 14:00:00,73.12,73.16,73.12,73.16,328469.0,70.6444,70.683,70.6444,70.683,328469.0
2024-07-30 14:30:00,73.16,73.16,73.11,73.13,265271.0,70.683,70.683,70.6347,70.6541,265271.0
2024-07-30 15:00:00,73.13,73.14,73.11,73.14,423559.0,70.6541,70.6637,70.6347,70.6637,423559.0
2024-07-30 15:30:00,73.13,73.15,73.12,73.13,420755.0,70.6541,70.6734,70.6444,70.6541,420755.0
2024-07-31 09:30:00,73.38,73.38,73.24,73.34,315442.0,70.8956,70.8956,70.7603,70.8569,315442.0
2024-07-31 10:00:00,73.34,73.37,73.32,73.36,596577.0,70.8569,70.8859,70.8376,70.8763,596577.0
2024-07-31 10:30:00,73.35,73.36,73.27,73.3,310336.0,70.8666,70.8763,70.7893,70.8183,310336.0
2024-07-31 11:00:00,73.3,73.33,73.29,73.33,187501.0,70.8183,70.8473,70.8086,70.8473,187501.0
2024-07-31 11:30:00,73.33,73.34,73.3,73.33,188802.0,70.8473,70.8569,70.8183,70.8473,188802.0
2024-07-31 12:00:00,73.34,73.34,73.32,73.33,299880.0,70.8569,70.8569,70.8376,70.8473,299880.0
2024-07-31 12:30:00,73.33,73.35,73.32,73.34,149179.0,70.8473,70.8666,70.8376,70.8569,149179.0
2024-07-31 13:00:00,73.34,73.34,73.27,73.27,406522.0,70.8569,70.8569,70.7893,70.7893,406522.0
2024-07-31 13:30:00,73.28,73.3,73.26,73.3,959659.0,70.799,70.8183,70.7796,70.8183,959659.0
2024-07-31 14:00:00,73.29,73.29,73.19,73.26,324958.0,70.8086,70.8086,70.712,70.7796,324958.0
2024-07-31 14:30:00,73.25,73.35,73.23,73.32,381533.0,70.77,70.8666,70.7507,70.8376,381533.0
2024-07-31 15:00:00,73.32,73.45,73.3,73.42,510658.0,70.8376,70.9632,70.8183,70.9342,510658.0
2024-07-31 15:30:00,73.42,73.51,73.41,73.51,942091.0,70.9342,71.0212,70.9246,71.0212,942091.0
2024-08-01 09:30:00,73.5,73.54,73.44,73.52,346744.0,71.2276,71.2664,71.1695,71.247,346744.0
2024-08-01 10:00:00,73.52,73.64,73.51,73.62,438368.0,71.247,71.3633,71.2373,71.3439,438368.0
2024-08-01 10:30:00,73.62,73.68,73.61,73.66,208614.0,71.3439,71.4021,71.3342,71.3827,208614.0
2024-08-01 11:00:00,73.66,73.67,73.51,73.51,603663.0,71.3827,71.3924,71.2373,71.2373,603663.0
2024-08-01 11:30:00,73.52,73.56,73.51,73.56,212464.0,71.247,71.2858,71.2373,71.2858,212464.0
2024-08-01 12:00:00,73.56,73.66,73.55,73.65,489972.0,71.2858,71.3827,71.2761,71.373,489972.0
2024-08-01 12:30:00,73.64,73.66,73.58,73.59,237041.0,71.3633,71.3827,71.3052,71.3149,237041.0
2024-08-01 13:00:00,73.59,73.61,73.57,73.57,1003492.0,71.3149,71.3342,71.2955,71.2955,1003492.0
2024-08-01 13:30:00,73.58,73.61,73.57,73.59,216910.0,71.3052,71.3342,71.2955,71.3149,216910.0
2024-08-01 14:00:00,73.59,73.65,73.59,73.59,283666.0,71.3149,71.373,71.3149,71.3149,283666.0
2024-08-01 14:30:00,73.59,73.64,73.57,73.6,345340.0,71.3149,71.3633,71.2955,71.3246,345340.0
2024-08-01 15:00:00,73.61,73.62,73.58,73.62,313616.0,71.3342,71.3439,71.3052,71.3439,313616.0
2024-08-01 15:30:00,73.62,73.62,73.56,73.57,523219.0,71.3439,71.3439,71.2858,71.2955,523219.0
2024-08-02 09:30:00,74.13,74.19,74.0,74.17,1084849.0,71.8382,71.8963,71.7122,71.8769,1084849.0
2024-08-02 10:00:00,74.17,74.31,74.16,74.23,742695.0,71.8769,72.0126,71.8672,71.9351,742695.0
2024-08-02 10:30:00,74.23,74.28,74.21,74.26,481316.0,71.9351,71.9835,71.9157,71.9641,481316.0
2024-08-02 11:00:00,74.26,74.32,74.18,74.29,292394.0,71.9641,72.0223,71.8866,71.9932,292394.0
2024-08-02 11:30:00,74.29,74.34,74.27,74.29,263453.0,71.9932,72.0417,71.9738,71.9932,263453.0
2024-08-02 12:00:00,74.29,74.31,74.17,74.23,431195.0,71.9932,72.0126,71.8769,71.9351,431195.0
2024-08-02 12:30:00,74.24,74.35,74.23,74.34,348668.0,71.9448,72.0514,71.9351,72.0417,348668.0
2024-08-02 13:00:00,74.34,74.36,74.27,74.3,465303.0,72.0417,72.0611,71.9738,72.0029,465303.0
2024-08-02 13:30:00,74.31,74.35,74.29,74.3,224550.0,72.0126,72.0514,71.9932,72.0029,224550.0
2024-08-02 14:00:00,74.3,74.38,74.28,74.38,357420.0,72.0029,72.0804,71.9835,72.0804,357420.0
2024-08-02 14:30:00,74.37,74.43,74.35,74.41,354355.0,72.0707,72.1289,72.0514,72.1095,354355.0
2024-08-02 15:00:00,74.41,74.42,74.36,74.4,474947.0,72.1095,72.1192,72.0611,72.0998,474947.0
2024-08-02 15:30:00,74.41,74.44,74.39,74.4,573673.0,72.1095,72.1386,72.0901,72.0998,573673.0
2024-08-05 09:30:00,74.72,74.8,74.55,74.66,1218314.0,72.4099,72.4875,72.2452,72.3518,1218314.0
2024-08-05 10:00:00,74.64,74.64,74.35,74.41,1983110.0,72.3324,72.3324,72.0514,72.1095,1983110.0
2024-08-05 10:30:00,74.41,74.54,74.32,74.52,371073.0,72.1095,72.2355,72.0223,72.2161,371073.0
2024-08-05 11:00:00,74.51,74.55,74.29,74.34,448056.0,72.2064,72.2452,71.9932,72.0417,448056.0
2024-08-05 11:30:00,74.34,74.38,74.28,74.36,429449.0,72.0417,72.0804,71.9835,72.0611,429449.0
2024-08-05 12:00:00,74.36,74.37,74.19,74.19,251014.0,72.0611,72.0707,71.8963,71.8963,251014.0
2024-08-05 12:30:00,74.2,74.36,74.19,74.33,253867.0,71.906,72.0611,71.8963,72.032,253867.0
2024-08-05 13:00:00,74.33,74.38,74.3,74.36,375606.0,72.032,72.0804,72.0029,72.0611,375606.0
2024-08-05 13:30:00,74.36,74.38,74.29,74.36,662942.0,72.0611,72.0804,71.9932,72.0611,662942.0
2024-08-05 14:00:00,74.37,74.37,74.31,74.32,401497.0,72.0707,72.0707,72.0126,72.0223,401497.0
2024-08-05 14:30:00,74.32,74.39,74.27,74.33,301657.0,72.0223,72.0901,71.9738,72.032,301657.0
2024-08-05 15:00:00,74.32,74.44,74.31,74.36,296489.0,72.0223,72.1386,72.0126,72.0611,296489.0
2024-08-05 15:30:00,74.37,74.44,74.33,74.35,780554.0,72.0707,72.1386,72.032,72.0514,780554.0
2024-08-06 09:30:00,74.26,74.28,74.16,74.19,551327.0,71.9641,71.9835,71.8672,71.8963,551327.0
2024-08-06 10:00:00,74.2,74.22,74.14,74.16,533479.0,71.906,71.9254,71.8479,71.8672,533479.0
2024-08-06 10:30:00,74.15,74.19,74.04,74.09,380347.0,71.8575,71.8963,71.751,71.7994,380347.0
2024-08-06 11:00:00,74.09,74.11,74.05,74.09,368812.0,71.7994,71.8188,71.7606,71.7994,368812.0
2024-08-06 11:30:00,74.09,74.09,73.98,74.05,493805.0,71.7994,71.7994,71.6928,71.7606,493805.0
2024-08-06 12:00:00,74.05,74.07,74.01,74.01,321389.0,71.7606,71.78,71.7219,71.7219,321389.0
2024-08-06 12:30:00,74.01,74.04,73.98,73.99,190573.0,71.7219,71.751,71.6928,71.7025,190573.0
2024-08-06 13:00:00,73.99,74.02,73.94,73.97,396110.0,71.7025,71.7316,71.654,71.6831,396110.0
2024-08-06 13:30:00,73.97,73.98,73.9,73.91,262690.0,71.6831,71.6928,71.6153,71.625,262690.0
2024-08-06 14:00:00,73.91,73.99,73.9,73.98,378680.0,71.625,71.7025,71.6153,71.6928,378680.0
2024-08-06 14:30:00,73.98,74.02,73.96,73.98,388322.0,71.6928,71.7316,71.6734,71.6928,388322.0
2024-08-06 15:00:00,73.97,74.0,73.94,73.97,563416.0,71.6831,71.7122,71.654,71.6831,563416.0
2024-08-06 15:30:00,73.97,73.97,73.89,73.89,722356.0,71.6831,71.6831,71.6056,71.6056,722356.0
2024-08-07 09:30:00,73.81,73.82,73.77,73.82,546306.0,71.5281,71.5378,71.4893,71.5378,546306.0
2024-08-07 10:00:00,73.81,73.88,73.8,73.85,563075.0,71.5281,71.5959,71.5184,71.5668,563075.0
2024-08-07 10:30:00,73.86,73.87,73.81,73.81,210774.0,71.5765,71.5862,71.5281,71.5281,210774.0
2024-08-07 11:00:00,73.81,73.81,73.74,73.78,227234.0,71.5281,71.5281,71.4602,71.499,227234.0
2024-08-07 11:30:00,73.78,73.82,73.77,73.79,163943.0,71.499,71.5378,71.4893,71.5087,163943.0
2024-08-07 12:00:00,73.79,73.82,73.78,73.8,350756.0,71.5087,71.5378,71.499,71.5184,350756.0
2024-08-07 12:30:00,73.79,73.85,73.78,73.83,193839.0,71.5087,71.5668,71.499,71.5474,193839.0
2024-08-07 13:00:00,73.83,73.84,73.68,73.73,473236.0,71.5474,71.5571,71.4021,71.4505,473236.0
2024-08-07 13:30:00,73.72,73.74,73.69,73.73,204095.0,71.4408,71.4602,71.4118,71.4505,204095.0
2024-08-07 14:00:00,73.73,73.78,73.65,73.66,338094.0,71.4505,71.499,71.373,71.3827,338094.0
2024-08-07 14:30:00,73.66,73.66,73.59,73.63,407291.0,71.3827,71.3827,71.3149,71.3536,407291.0
2024-08-07 15:00:00,73.64,73.69,73.6,73.66,327800.0,71.3633,71.4118,71.3246,71.3827,327800.0
2024-08-07 15:30:00,73.66,73.7,73.66,73.7,678238.0,71.3827,71.4215,71.3827,71.4215,678238.0
2024-08-08 09:30:00,73.5,73.57,73.48,73.56,423187.0,71.2276,71.2955,71.2083,71.2858,423187.0
2024-08-08 10:00:00,73.58,73.6,73.54,73.56,513989.0,71.3052,71.3246,71.2664,71.2858,513989.0
2024-08-08 10:30:00,73.56,73.59,73.52,73.58,223512.0,71.2858,71.3149,71.247,71.3052,223512.0
2024-08-08 11:00:00,73.58,73.62,73.56,73.59,347899.0,71.3052,71.3439,71.2858,71.3149,347899.0
2024-08-08 11:30:00,73.59,73.63,73.58,73.6,237334.0,71.3149,71.3536,71.3052,71.3246,237334.0
2024-08-08 12:00:00,73.61,73.63,73.56,73.56,268653.0,71.3342,71.3536,71.2858,71.2858,268653.0
2024-08-08 12:30:00,73.56,73.58,73.55,73.57,271339.0,71.2858,71.3052,71.2761,71.2955,271339.0
2024-08-08 13:00:00,73.57,73.59,73.47,73.55,378262.0,71.2955,71.3149,71.1986,71.2761,378262.0
2024-08-08 13:30:00,73.55,73.55,73.5,73.51,276348.0,71.2761,71.2761,71.2276,71.2373,276348.0
2024-08-08 14:00:00,73.51,73.57,73.49,73.56,250595.0,71.2373,71.2955,71.218,71.2858,250595.0
2024-08-08 14:30:00,73.57,73.61,73.56,73.58,246500.0,71.2955,71.3342,71.2858,71.3052,246500.0
2024-08-08 15:00:00,73.59,73.59,73.56,73.59,294148.0,71.3149,71.3149,71.2858,71.3149,294148.0
2024-08-08 15:30:00,73.58,73.61,73.58,73.59,303421.0,71.3052,71.3342,71.3052,71.3149,303421.0
2024-08-09 09:30:00,73.9,73.94,73.84,73.88,3006786.0,71.6153,71.654,71.5571,71.5959,3006786.0
2024-08-09 10:00:00,73.88,73.9,73.86,73.88,355150.0,71.5959,71.6153,71.5765,71.5959,355150.0
2024-08-09 10:30:00,73.88,73.9,73.82,73.83,387613.0,71.5959,71.6153,71.5378,71.5474,387613.0
2024-08-09 11:00:00,73.83,73.9,73.82,73.9,134449.0,71.5474,71.6153,71.5378,71.6153,134449.0
2024-08-09 11:30:00,73.9,73.9,73.86,73.87,182108.0,71.6153,71.6153,71.5765,71.5862,182108.0
2024-08-09 12:00:00,73.87,73.87,73.84,73.86,296628.0,71.5862,71.5862,71.5571,71.5765,296628.0
2024-08-09 12:30:00,73.86,73.89,73.85,73.87,124713.0,71.5765,71.6056,71.5668,71.5862,124713.0
2024-08-09 13:00:00,73.87,73.87,73.84,73.84,148389.0,71.5862,71.5862,71.5571,71.5571,148389.0
2024-08-09 13:30:00,73.84,73.86,73.83,73.85,211321.0,71.5571,71.5765,71.5474,71.5668,211321.0
2024-08-09 14:00:00,73.86,73.86,73.82,73.83,163725.0,71.5765,71.5765,71.5378,71.5474,163725.0
2024-08-09 14:30:00,73.83,73.86,73.82,73.84,222832.0,71.5474,71.5765,71.5378,71.5571,222832.0
2024-08-09 15:00:00,73.84,73.85,73.81,73.81,381515.0,71.5571,71.5668,71.5281,71.5281,381515.0
2024-08-09 15:30:00,73.81,73.85,73.81,73.85,285198.0,71.5281,71.5668,71.5281,71.5668,285198.0
2024-08-12 09:30:00,73.81,73.89,73.74,73.88,299652.0,71.5281,71.6056,71.4602,71.5959,299652.0
2024-08-12 10:00:00,73.88,73.89,73.84,73.84,183487.0,71.5959,71.6056,71.5571,71.5571,183487.0
2024-08-12 10:30:00,73.85,73.89,73.81,73.81,436176.0,71.5668,71.6056,71.5281,71.5281,436176.0
2024-08-12 11:00:00,73.81,73.94,73.81,73.92,250593.0,71.5281,71.654,71.5281,71.6347,250593.0
2024-08-12 11:30:00,73.92,73.95,73.88,73.92,277699.0,71.6347,71.6637,71.5959,71.6347,277699.0
2024-08-12 12:00:00,73.92,73.98,73.92,73.96,284722.0,71.6347,71.6928,71.6347,71.6734,284722.0
2024-08-12 12:30:00,73.97,73.97,73.92,73.96,312973.0,71.6831,71.6831,71.6347,71.6734,312973.0
2024-08-12 13:00:00,73.95,74.0,73.94,73.98,197527.0,71.6637,71.7122,71.654,71.6928,197527.0
2024-08-12 13:30:00,73.98,74.02,73.96,73.99,188080.0,71.6928,71.7316,71.6734,71.7025,188080.0
2024-08-12 14:00:00,74.0,74.02,73.98,73.99,205583.0,71.7122,71.7316,71.6928,71.7025,205583.0
2024-08-12 14:30:00,73.98,74.0,73.97,73.98,255589.0,71.6928,71.7122,71.6831,71.6928,255589.0
2024-08-12 15:00:00,73.98,73.98,73.95,73.97,317244.0,71.6928,71.6928,71.6637,71.6831,317244.0
2024-08-12 15:30:00,73.96,74.0,73.95,73.98,348222.0,71.6734,71.7122,71.6637,71.6928,348222.0
2024-08-13 09:30:00,74.19,74.22,74.15,74.18,263040.0,71.8963,71.9254,71.8575,71.8866,263040.0
2024-08-13 10:00:00,74.17,74.2,74.15,74.15,385062.0,71.8769,71.906,71.8575,71.8575,385062.0
2024-08-13 10:30:00,74.16,74.22,74.14,74.22,222074.0,71.8672,71.9254,71.8479,71.9254,222074.0
2024-08-13 11:00:00,74.22,74.23,74.18,74.2,148295.0,71.9254,71.9351,71.8866,71.906,148295.0
2024-08-13 11:30:00,74.2,74.2,74.16,74.19,157651.0,71.906,71.906,71.8672,71.8963,157651.0
2024-08-13 12:00:00,74.18,74.22,74.18,74.21,254206.0,71.8866,71.9254,71.8866,71.9157,254206.0
2024-08-13 12:30:00,74.21,74.26,74.2,74.25,430329.0,71.9157,71.9641,71.906,71.9545,430329.0
2024-08-13 13:00:00,74.26,74.27,74.23,74.25,153032.0,71.9641,71.9738,71.9351,71.9545,153032.0
2024-08-13 13:30:00,74.25,74.25,74.21,74.23,164469.0,71.9545,71.9545,71.9157,71.9351,164469.0
2024-08-13 14:00:00,74.23,74.26,74.22,74.25,208398.0,71.9351,71.9641,71.9254,71.9545,208398.0
2024-08-13 14:30:00,74.25,74.26,74.22,74.26,165152.0,71.9545,71.9641,71.9254,71.9641,165152.0
2024-08-13 15:00:00,74.26,74.27,74.24,74.27,289914.0,71.9641,71.9738,71.9448,71.9738,289914.0
2024-08-13 15:30:00,74.27,74.27,74.24,74.27,438204.0,71.9738,71.9738,71.9448,71.9738,438204.0
2024-08-14 09:30:00,74.31,74.42,74.26,74.42,345464.0,72.0126,72.1192,71.9641,72.1192,345464.0
2024-08-14 10:00:00,74.42,74.46,74.4,74.42,566858.0,72.1192,72.158,72.0998,72.1192,566858.0
2024-08-14 10:30:00,74.42,74.45,74.4,74.41,236123.0,72.1192,72.1483,72.0998,72.1095,236123.0
2024-08-14 11:00:00,74.41,74.47,74.41,74.45,246378.0,72.1095,72.1677,72.1095,72.1483,246378.0
2024-08-14 11:30:00,74.45,74.46,74.41,74.42,322370.0,72.1483,72.158,72.1095,72.1192,322370.0
2024-08-14 12:00:00,74.43,74.44,74.41,74.43,311786.0,72.1289,72.1386,72.1095,72.1289,311786.0
2024-08-14 12:30:00,74.43,74.48,74.42,74.43,252568.0,72.1289,72.1773,72.1192,72.1289,252568.0
2024-08-14 13:00:00,74.42,74.43,74.39,74.39,205841.0,72.1192,72.1289,72.0901,72.0901,205841.0
2024-08-14 13:30:00,74.39,74.42,74.39,74.41,234861.0,72.0901,72.1192,72.0901,72.1095,234861.0
2024-08-14 14:00:00,74.41,74.41,74.38,74.39,269248.0,72.1095,72.1095,72.0804,72.0901,269248.0
2024-08-14 14:30:00,74.39,74.45,74.38,74.45,239885.0,72.0901,72.1483,72.0804,72.1483,239885.0
2024-08-14 15:00:00,74.45,74.45,74.39,74.42,334894.0,72.1483,72.1483,72.0901,72.1192,334894.0
2024-08-14 15:30:00,74.41,74.42,74.38,74.39,362918.0,72.1095,72.1192,72.0804,72.0901,362918.0
2024-08-15 09:30:00,73.96,73.97,73.91,73.93,535382.0,71.6734,71.6831,71.625,71.6444,535382.0
2024-08-15 10:00:00,73.94,74.09,73.93,74.08,486032.0,71.654,71.7994,71.6444,71.7897,486032.0
2024-08-15 10:30:00,74.09,74.09,74.01,74.03,315801.0,71.7994,71.7994,71.7219,71.7413,315801.0
2024-08-15 11:00:00,74.03,74.03,73.97,74.0,243967.0,71.7413,71.7413,71.6831,71.7122,243967.0
2024-08-15 11:30:00,74.0,74.04,73.99,74.03,317077.0,71.7122,71.751,71.7025,71.7413,317077.0
2024-08-15 12:00:00,74.03,74.07,74.02,74.02,318019.0,71.7413,71.78,71.7316,71.7316,318019.0
2024-08-15 12:30:00,74.03,74.03,73.99,74.01,263429.0,71.7413,71.7413,71.7025,71.7219,263429.0
2024-08-15 13:00:00,74.01,74.02,73.99,74.01,163461.0,71.7219,71.7316,71.7025,71.7219,163461.0
2024-08-15 13:30:00,74.02,74.03,73.99,74.03,335237.0,71.7316,71.7413,71.7025,71.7413,335237.0
2024-08-15 14:00:00,74.03,74.06,74.0,74.06,207508.0,71.7413,71.7703,71.7122,71.7703,207508.0
2024-08-15 14:30:00,74.06,74.06,74.03,74.06,312607.0,71.7703,71.7703,71.7413,71.7703,312607.0
2024-08-15 15:00:00,74.06,74.08,74.05,74.06,471426.0,71.7703,71.7897,71.7606,71.7703,471426.0
2024-08-15 15:30:00,74.06,74.09,74.06,74.09,547149.0,71.7703,71.7994,71.7703,71.7994,547149.0
2024-08-16 09:30:00,74.22,74.22,74.17,74.2,297488.0,71.9254,71.9254,71.8769,71.906,297488.0
2024-08-16 10:00:00,74.19,74.2,74.11,74.12,863756.0,71.8963,71.906,71.8188,71.8285,863756.0
2024-08-16 10:30:00,74.12,74.17,74.11,74.17,457895.0,71.8285,71.8769,71.8188,71.8769,457895.0
2024-08-16 11:00:00,74.16,74.18,74.06,74.07,186977.0,71.8672,71.8866,71.7703,71.78,186977.0
2024-08-16 11:30:00,74.06,74.16,74.05,74.16,373869.0,71.7703,71.8672,71.7606,71.8672,373869.0
2024-08-16 12:00:00,74.16,74.17,74.13,74.17,431266.0,71.8672,71.8769,71.8382,71.8769,431266.0
2024-08-16 12:30:00,74.17,74.2,74.16,74.2,160635.0,71.8769,71.906,71.8672,71.906,160635.0
2024-08-16 13:00:00,74.19,74.24,74.19,74.24,123398.0,71.8963,71.9448,71.8963,71.9448,123398.0
2024-08-16 13:30:00,74.23,74.24,74.21,74.21,156864.0,71.9351,71.9448,71.9157,71.9157,156864.0
2024-08-16 14:00:00,74.21,74.21,74.17,74.19,238875.0,71.9157,71.9157,71.8769,71.8963,238875.0
2024-08-16 14:30:00,74.2,74.23,74.19,74.21,223751.0,71.906,71.9351,71.8963,71.9157,223751.0
2024-08-16 15:00:00,74.2,74.23,74.2,74.22,252033.0,71.906,71.9351,71.906,71.9254,252033.0
2024-08-16 15:30:00,74.22,74.25,74.21,74.25,515428.0,71.9254,71.9545,71.9157,71.9545,515428.0
2024-08-19 09:30:00,74.24,74.31,74.21,74.31,643693.0,71.9448,72.0126,71.9157,72.0126,643693.0
2024-08-19 10:00:00,74.31,74.33,74.26,74.3,608603.0,72.0126,72.032,71.9641,72.0029,608603.0
2024-08-19 10:30:00,74.3,74.34,74.3,74.34,233108.0,72.0029,72.0417,72.0029,72.0417,233108.0
2024-08-19 11:00:00,74.35,74.35,74.31,74.34,229055.0,72.0514,72.0514,72.0126,72.0417,229055.0
2024-08-19 11:30:00,74.34,74.42,74.32,74.41,253969.0,72.0417,72.1192,72.0223,72.1095,253969.0
2024-08-19 12:00:00,74.42,74.42,74.38,74.39,272868.0,72.1192,72.1192,72.0804,72.0901,272868.0
2024-08-19 12:30:00,74.39,74.41,74.37,74.38,263977.0,72.0901,72.1095,72.0707,72.0804,263977.0
2024-08-19 13:00:00,74.38,74.39,74.35,74.37,204617.0,72.0804,72.0901,72.0514,72.0707,204617.0
2024-08-19 13:30:00,74.37,74.39,74.35,74.38,360148.0,72.0707,72.0901,72.0514,72.0804,360148.0
2024-08-19 14:00:00,74.38,74.4,74.37,74.4,291581.0,72.0804,72.0998,72.0707,72.0998,291581.0
2024-08-19 14:30:00,74.4,74.4,74.34,74.34,287115.0,72.0998,72.0998,72.0417,72.0417,287115.0
2024-08-19 15:00:00,74.34,74.37,74.33,74.36,495049.0,72.0417,72.0707,72.032,72.0611,495049.0
2024-08-19 15:30:00,74.37,74.37,74.33,74.34,475159.0,72.0707,72.0707,72.032,72.0417,475159.0
2024-08-20 09:30:00,74.49,74.5,74.42,74.47,315061.0,72.187,72.1967,72.1192,72.1677,315061.0
2024-08-20 10:00:00,74.47,74.5,74.41,74.49,548746.0,72.1677,72.1967,72.1095,72.187,548746.0
2024-08-20 10:30:00,74.48,74.53,74.45,74.52,213482.0,72.1773,72.2258,72.1483,72.2161,213482.0
2024-08-20 11:00:00,74.52,74.53,74.48,74.48,228182.0,72.2161,72.2258,72.1773,72.1773,228182.0
2024-08-20 11:30:00,74.48,74.53,74.48,74.52,258107.0,72.1773,72.2258,72.1773,72.2161,258107.0
2024-08-20 12:00:00,74.53,74.54,74.51,74.54,126932.0,72.2258,72.2355,72.2064,72.2355,126932.0
2024-08-20 12:30:00,74.53,74.56,74.53,74.54,263966.0,72.2258,72.2549,72.2258,72.2355,263966.0
2024-08-20 13:00:00,74.54,74.55,74.51,74.53,202865.0,72.2355,72.2452,72.2064,72.2258,202865.0
2024-08-20 13:30:00,74.53,74.53,74.51,74.52,227086.0,72.2258,72.2258,72.2064,72.2161,227086.0
2024-08-20 14:00:00,74.52,74.54,74.5,74.53,268368.0,72.2161,72.2355,72.1967,72.2258,268368.0
2024-08-20 14:30:00,74.53,74.55,74.52,74.55,258963.0,72.2258,72.2452,72.2161,72.2452,258963.0
2024-08-20 15:00:00,74.55,74.55,74.51,74.55,412187.0,72.2452,72.2452,72.2064,72.2452,412187.0
2024-08-20 15:30:00,74.55,74.58,74.54,74.56,343020.0,72.2452,72.2743,72.2355,72.2549,343020.0
2024-08-21 09:30:00,74.65,74.66,74.6,74.64,311177.0,72.3421,72.3518,72.2936,72.3324,311177.0
2024-08-21 10:00:00,74.65,74.72,74.5,74.63,778770.0,72.3421,72.4099,72.1967,72.3227,778770.0
2024-08-21 10:30:00,74.63,74.69,74.53,74.67,562825.0,72.3227,72.3809,72.2258,72.3615,562825.0
2024-08-21 11:00:00,74.67,74.73,74.66,74.68,200413.0,72.3615,72.4196,72.3518,72.3712,200413.0
2024-08-21 11:30:00,74.68,74.76,74.67,74.73,317336.0,72.3712,72.4487,72.3615,72.4196,317336.0
2024-08-21 12:00:00,74.73,74.76,74.72,74.76,210855.0,72.4196,72.4487,72.4099,72.4487,210855.0
2024-08-21 12:30:00,74.76,74.76,74.72,74.73,279102.0,72.4487,72.4487,72.4099,72.4196,279102.0
2024-08-21 13:00:00,74.73,74.77,74.71,74.76,231709.0,72.4196,72.4584,72.4002,72.4487,231709.0
2024-08-21 13:30:00,74.77,74.8,74.76,74.77,118872.0,72.4584,72.4875,72.4487,72.4584,118872.0
2024-08-21 14:00:00,74.78,74.84,74.77,74.83,244057.0,72.4681,72.5262,72.4584,72.5165,244057.0
2024-08-21 14:30:00,74.83,74.84,74.76,74.78,293369.0,72.5165,72.5262,72.4487,72.4681,293369.0
2024-08-21 15:00:00,74.78,74.79,74.71,74.73,292883.0,72.4681,72.4778,72.4002,72.4196,292883.0
2024-08-21 15:30:00,74.73,74.74,74.71,74.72,303915.0,72.4196,72.4293,72.4002,72.4099,303915.0
2024-08-22 09:30:00,74.56,74.58,74.42,74.52,558700.0,72.2549,72.2743,72.1192,72.2161,558700.0
2024-08-22 10:00:00,74.52,74.52,74.42,74.45,446222.0,72.2161,72.2161,72.1192,72.1483,446222.0
2024-08-22 10:30:00,74.44,74.47,74.39,74.44,277530.0,72.1386,72.1677,72.0901,72.1386,277530.0
2024-08-22 11:00:00,74.44,74.44,74.37,74.42,218236.0,72.1386,72.1386,72.0707,72.1192,218236.0
2024-08-22 11:30:00,74.42,74.47,74.41,74.44,387388.0,72.1192,72.1677,72.1095,72.1386,387388.0
2024-08-22 12:00:00,74.44,74.44,74.37,74.38,184153.0,72.1386,72.1386,72.0707,72.0804,184153.0
2024-08-22 12:30:00,74.38,74.38,74.34,74.37,273935.0,72.0804,72.0804,72.0417,72.0707,273935.0
2024-08-22 13:00:00,74.37,74.38,74.33,74.37,207797.0,72.0707,72.0804,72.032,72.0707,207797.0
2024-08-22 13:30:00,74.36,74.4,74.36,74.4,113126.0,72.0611,72.0998,72.0611,72.0998,113126.0
2024-08-22 14:00:00,74.39,74.41,74.38,74.4,182039.0,72.0901,72.1095,72.0804,72.0998,182039.0
2024-08-22 14:30:00,74.4,74.42,74.37,74.41,259859.0,72.0998,72.1192,72.0707,72.1095,259859.0
2024-08-22 15:00:00,74.4,74.43,74.39,74.42,277309.0,72.0998,72.1289,72.0901,72.1192,277309.0
2024-08-22 15:30:00,74.42,74.43,74.39,74.42,321491.0,72.1192,72.1289,72.0901,72.1192,321491.0
2024-08-23 09:30:00,74.55,74.58,74.48,74.57,329472.0,72.2452,72.2743,72.1773,72.2646,329472.0
2024-08-23 10:00:00,74.55,74.78,74.51,74.69,644936.0,72.2452,72.4681,72.2064,72.3809,644936.0
2024-08-23 10:30:00,74.68,74.76,74.63,74.73,300404.0,72.3712,72.4487,72.3227,72.4196,300404.0
2024-08-23 11:00:00,74.73,74.78,74.72,74.74,289006.0,72.4196,72.4681,72.4099,72.4293,289006.0
2024-08-23 11:30:00,74.74,74.74,74.68,74.69,294806.0,72.4293,72.4293,72.3712,72.3809,294806.0
2024-08-23 12:00:00,74.7,74.71,74.67,74.69,286363.0,72.3905,72.4002,72.3615,72.3809,286363.0
2024-08-23 12:30:00,74.69,74.7,74.63,74.66,285418.0,72.3809,72.3905,72.3227,72.3518,285418.0
2024-08-23 13:00:00,74.65,74.7,74.64,74.67,164338.0,72.3421,72.3905,72.3324,72.3615,164338.0
2024-08-23 13:30:00,74.68,74.72,74.67,74.71,165011.0,72.3712,72.4099,72.3615,72.4002,165011.0
2024-08-23 14:00:00,74.72,74.76,74.7,74.73,199097.0,72.4099,72.4487,72.3905,72.4196,199097.0
2024-08-23 14:30:00,74.73,74.75,74.72,74.72,231614.0,72.4196,72.439,72.4099,72.4099,231614.0
2024-08-23 15:00:00,74.72,74.77,74.72,74.73,289003.0,72.4099,72.4584,72.4099,72.4196,289003.0
2024-08-23 15:30:00,74.73,74.75,74.73,74.74,508976.0,72.4196,72.439,72.4196,72.4293,508976.0
2024-08-26 09:30:00,74.84,74.85,74.68,74.69,483499.0,72.5262,72.5359,72.3712,72.3809,483499.0
2024-08-26 10:00:00,74.69,74.79,74.68,74.78,475507.0,72.3809,72.4778,72.3712,72.4681,475507.0
2024-08-26 10:30:00,74.77,74.84,74.77,74.81,230311.0,72.4584,72.5262,72.4584,72.4971,230311.0
2024-08-26 11:00:00,74.81,74.81,74.7,74.72,197615.0,72.4971,72.4971,72.3905,72.4099,197615.0
2024-08-26 11:30:00,74.72,74.75,74.7,74.7,292852.0,72.4099,72.439,72.3905,72.3905,292852.0
2024-08-26 12:00:00,74.7,74.73,74.69,74.71,307436.0,72.3905,72.4196,72.3809,72.4002,307436.0
2024-08-26 12:30:00,74.71,74.73,74.7,74.72,211336.0,72.4002,72.4196,72.3905,72.4099,211336.0
2024-08-26 13:00:00,74.72,74.75,74.71,74.71,348767.0,72.4099,72.439,72.4002,72.4002,348767.0
2024-08-26 13:30:00,74.72,74.73,74.71,74.72,188887.0,72.4099,72.4196,72.4002,72.4099,188887.0
2024-08-26 14:00:00,74.72,74.74,74.71,74.72,233504.0,72.4099,72.4293,72.4002,72.4099,233504.0
2024-08-26 14:30:00,74.72,74.72,74.7,74.7,353989.0,72.4099,72.4099,72.3905,72.3905,353989.0
2024-08-26 15:00:00,74.7,74.71,74.69,74.7,366336.0,72.3905,72.4002,72.3809,72.3905,366336.0
2024-08-26 15:30:00,74.69,74.7,74.66,74.67,379034.0,72.3809,72.3905,72.3518,72.3615,379034.0
2024-08-27 09:30:00,74.51,74.54,74.49,74.51,399111.0,72.2064,72.2355,72.187,72.2064,399111.0
2024-08-27 10:00:00,74.51,74.56,74.49,74.55,248174.0,72.2064,72.2549,72.187,72.2452,248174.0
2024-08-27 10:30:00,74.55,74.59,74.51,74.59,468663.0,72.2452,72.2839,72.2064,72.2839,468663.0
2024-08-27 11:00:00,74.59,74.63,74.57,74.59,160215.0,72.2839,72.3227,72.2646,72.2839,160215.0
2024-08-27 11:30:00,74.6,74.6,74.56,74.57,292404.0,72.2936,72.2936,72.2549,72.2646,292404.0
2024-08-27 12:00:00,74.57,74.61,74.55,74.59,297184.0,72.2646,72.3033,72.2452,72.2839,297184.0
2024-08-27 12:30:00,74.59,74.63,74.58,74.63,200840.0,72.2839,72.3227,72.2743,72.3227,200840.0
2024-08-27 13:00:00,74.63,74.66,74.6,74.64,204317.0,72.3227,72.3518,72.2936,72.3324,204317.0
2024-08-27 13:30:00,74.64,74.68,74.62,74.66,190398.0,72.3324,72.3712,72.313,72.3518,190398.0
2024-08-27 14:00:00,74.67,74.7,74.64,74.69,157708.0,72.3615,72.3905,72.3324,72.3809,157708.0
2024-08-27 14:30:00,74.7,74.7,74.65,74.66,210151.0,72.3905,72.3905,72.3421,72.3518,210151.0
2024-08-27 15:00:00,74.66,74.68,74.64,74.66,265626.0,72.3518,72.3712,72.3324,72.3518,265626.0
2024-08-27 15:30:00,74.66,74.68,74.65,74.67,305070.0,72.3518,72.3712,72.3421,72.3615,305070.0
2024-08-28 09:30:00,74.67,74.7,74.63,74.66,317019.0,72.3615,72.3905,72.3227,72.3518,317019.0
2024-08-28 10:00:00,74.65,74.71,74.65,74.67,474980.0,72.3421,72.4002,72.3421,72.3615,474980.0
2024-08-28 10:30:00,74.67,74.73,74.67,74.73,279046.0,72.3615,72.4196,72.3615,72.4196,279046.0
2024-08-28 11:00:00,74.73,74.73,74.68,74.73,619821.0,72.4196,72.4196,72.3712,72.4196,619821.0
2024-08-28 11:30:00,74.72,74.73,74.68,74.69,289197.0,72.4099,72.4196,72.3712,72.3809,289197.0
2024-08-28 12:00:00,74.69,74.7,74.65,74.66,400002.0,72.3809,72.3905,72.3421,72.3518,400002.0
2024-08-28 12:30:00,74.66,74.67,74.63,74.64,291753.0,72.3518,72.3615,72.3227,72.3324,291753.0
2024-08-28 13:00:00,74.64,74.64,74.61,74.64,178213.0,72.3324,72.3324,72.3033,72.3324,178213.0
2024-08-28 13:30:00,74.64,74.65,74.62,74.65,161585.0,72.3324,72.3421,72.313,72.3421,161585.0
2024-08-28 14:00:00,74.65,74.66,74.61,74.62,413519.0,72.3421,72.3518,72.3033,72.313,413519.0
2024-08-28 14:30:00,74.62,74.64,74.61,74.63,293039.0,72.313,72.3324,72.3033,72.3227,293039.0
2024-08-28 15:00:00,74.63,74.64,74.6,74.64,798450.0,72.3227,72.3324,72.2936,72.3324,798450.0
2024-08-28 15:30:00,74.64,74.64,74.6,74.62,318053.0,72.3324,72.3324,72.2936,72.313,318053.0
2024-08-29 09:30:00,74.51,74.53,74.47,74.51,349957.0,72.2064,72.2258,72.1677,72.2064,349957.0
2024-08-29 10:00:00,74.51,74.55,74.5,74.51,439252.0,72.2064,72.2452,72.1967,72.2064,439252.0
2024-08-29 10:30:00,74.51,74.51,74.41,74.45,254754.0,72.2064,72.2064,72.1095,72.1483,254754.0
2024-08-29 11:00:00,74.45,74.48,74.44,74.46,282310.0,72.1483,72.1773,72.1386,72.158,282310.0
2024-08-29 11:30:00,74.45,74.52,74.45,74.52,278645.0,72.1483,72.2161,72.1483,72.2161,278645.0
2024-08-29 12:00:00,74.52,74.55,74.51,74.55,357929.0,72.2161,72.2452,72.2064,72.2452,357929.0
2024-08-29 12:30:00,74.55,74.55,74.53,74.55,152538.0,72.2452,72.2452,72.2258,72.2452,152538.0
2024-08-29 13:00:00,74.55,74.56,74.52,74.53,203788.0,72.2452,72.2549,72.2161,72.2258,203788.0
2024-08-29 13:30:00,74.53,74.56,74.52,74.56,169625.0,72.2258,72.2549,72.2161,72.2549,169625.0
2024-08-29 14:00:00,74.56,74.56,74.53,74.55,212501.0,72.2549,72.2549,72.2258,72.2452,212501.0
2024-08-29 14:30:00,74.55,74.55,74.51,74.53,204858.0,72.2452,72.2452,72.2064,72.2258,204858.0
2024-08-29 15:00:00,74.53,74.53,74.5,74.53,417407.0,72.2258,72.2258,72.1967,72.2258,417407.0
2024-08-29 15:30:00,74.53,74.53,74.5,74.51,274339.0,72.2258,72.2258,72.1967,72.2064,274339.0
2024-08-30 09:30:00,74.55,74.56,74.51,74.56,272562.0,72.2452,72.2549,72.2064,72.2549,272562.0
2024-08-30 10:00:00,74.56,74.64,74.55,74.57,427221.0,72.2549,72.3324,72.2452,72.2646,427221.0
2024-08-30 10:30:00,74.57,74.6,74.54,74.56,195933.0,72.2646,72.2936,72.2355,72.2549,195933.0
2024-08-30 11:00:00,74.56,74.6,74.54,74.55,965494.0,72.2549,72.2936,72.2355,72.2452,965494.0
2024-08-30 11:30:00,74.56,74.56,74.51,74.52,248752.0,72.2549,72.2549,72.2064,72.2161,248752.0
2024-08-30 12:00:00,74.52,74.52,74.41,74.41,338504.0,72.2161,72.2161,72.1095,72.1095,338504.0
2024-08-30 12:30:00,74.42,74.43,74.37,74.39,160815.0,72.1192,72.1289,72.0707,72.0901,160815.0
2024-08-30 13:00:00,74.38,74.42,74.36,74.36,145370.0,72.0804,72.1192,72.0611,72.0611,145370.0
2024-08-30 13:30:00,74.37,74.41,74.36,74.4,168081.0,72.0707,72.1095,72.0611,72.0998,168081.0
2024-08-30 14:00:00,74.4,74.43,74.38,74.42,330627.0,72.0998,72.1289,72.0804,72.1192,330627.0
2024-08-30 14:30:00,74.42,74.44,74.38,74.4,209496.0,72.1192,72.1386,72.0804,72.0998,209496.0
2024-08-30 15:00:00,74.4,74.42,74.37,74.4,411924.0,72.0998,72.1192,72.0707,72.0998,411924.0
2024-08-30 15:30:00,74.4,74.41,74.32,74.36,893364.0,72.0998,72.1095,72.0223,72.0611,893364.0
2024-09-03 09:30:00,74.41,74.48,74.36,74.45,611283.0,72.3279,72.396,72.2793,72.3668,611283.0
2024-09-03 10:00:00,74.46,74.56,74.4,74.43,649826.0,72.3765,72.4737,72.3182,72.3474,649826.0
2024-09-03 10:30:00,74.44,74.5,74.42,74.45,316313.0,72.3571,72.4154,72.3377,72.3668,316313.0
2024-09-03 11:00:00,74.45,74.46,74.38,74.4,263366.0,72.3668,72.3765,72.2988,72.3182,263366.0
2024-09-03 11:30:00,74.4,74.41,74.35,74.37,390507.0,72.3182,72.3279,72.2696,72.2891,390507.0
2024-09-03 12:00:00,74.37,74.41,74.35,74.39,561537.0,72.2891,72.3279,72.2696,72.3085,561537.0
2024-09-03 12:30:00,74.39,74.39,74.33,74.36,167452.0,72.3085,72.3085,72.2502,72.2793,167452.0
2024-09-03 13:00:00,74.36,74.4,74.34,74.39,139227.0,72.2793,72.3182,72.2599,72.3085,139227.0
2024-09-03 13:30:00,74.39,74.39,74.34,74.35,225726.0,72.3085,72.3085,72.2599,72.2696,225726.0
2024-09-03 14:00:00,74.34,74.38,74.34,74.37,201102.0,72.2599,72.2988,72.2599,72.2891,201102.0
2024-09-03 14:30:00,74.37,74.4,74.33,74.4,284724.0,72.2891,72.3182,72.2502,72.3182,284724.0
2024-09-03 15:00:00,74.4,74.43,74.39,74.41,347892.0,72.3182,72.3474,72.3085,72.3279,347892.0
2024-09-03 15:30:00,74.41,74.45,74.39,74.44,1570412.0,72.3279,72.3668,72.3085,72.3571,1570412.0
2024-09-04 09:30:00,74.46,74.53,74.46,74.52,338234.0,72.3765,72.4446,72.3765,72.4349,338234.0
2024-09-04 10:00:00,74.53,74.74,74.52,74.68,684341.0,72.4446,72.6487,72.4349,72.5904,684341.0
2024-09-04 10:30:00,74.69,74.72,74.67,74.68,413868.0,72.6001,72.6293,72.5807,72.5904,413868.0
2024-09-04 11:00:00,74.67,74.7,74.63,74.66,358462.0,72.5807,72.6098,72.5418,72.5709,358462.0
2024-09-04 11:30:00,74.66,74.67,74.63,74.66,355511.0,72.5709,72.5807,72.5418,72.5709,355511.0
2024-09-04 12:00:00,74.66,74.69,74.64,74.67,519347.0,72.5709,72.6001,72.5515,72.5807,519347.0
2024-09-04 12:30:00,74.67,74.71,74.66,74.7,386851.0,72.5807,72.6195,72.5709,72.6098,386851.0
2024-09-04 13:00:00,74.71,74.71,74.68,74.7,208750.0,72.6195,72.6195,72.5904,72.6098,208750.0
2024-09-04 13:30:00,74.7,74.73,74.69,74.71,174747.0,72.6098,72.639,72.6001,72.6195,174747.0
2024-09-04 14:00:00,74.71,74.76,74.7,74.73,342284.0,72.6195,72.6681,72.6098,72.639,342284.0
2024-09-04 14:30:00,74.73,74.76,74.71,74.76,761697.0,72.639,72.6681,72.6195,72.6681,761697.0
2024-09-04 15:00:00,74.76,74.79,74.74,74.78,469909.0,72.6681,72.6973,72.6487,72.6876,469909.0
2024-09-04 15:30:00,74.78,74.81,74.76,74.78,957443.0,72.6876,72.7167,72.6681,72.6876,957443.0
2024-09-05 09:30:00,74.93,74.99,74.89,74.95,423136.0,72.8334,72.8917,72.7945,72.8528,423136.0
2024-09-05 10:00:00,74.94,74.94,74.81,74.83,1640436.0,72.8431,72.8431,72.7167,72.7362,1640436.0
2024-09-05 10:30:00,74.85,74.86,74.73,74.76,251551.0,72.7556,72.7653,72.639,72.6681,251551.0
2024-09-05 11:00:00,74.76,74.8,74.73,74.79,400046.0,72.6681,72.707,72.639,72.6973,400046.0
2024-09-05 11:30:00,74.79,74.84,74.78,74.83,186579.0,72.6973,72.7459,72.6876,72.7362,186579.0
2024-09-05 12:00:00,74.83,74.88,74.81,74.87,3519894.0,72.7362,72.7848,72.7167,72.7751,3519894.0
2024-09-05 12:30:00,74.87,74.9,74.84,74.9,237110.0,72.7751,72.8042,72.7459,72.8042,237110.0
2024-09-05 13:00:00,74.89,74.93,74.87,74.92,130600.0,72.7945,72.8334,72.7751,72.8237,130600.0
2024-09-05 13:30:00,74.93,74.95,74.91,74.94,124299.0,72.8334,72.8528,72.8139,72.8431,124299.0
2024-09-05 14:00:00,74.94,74.98,74.94,74.97,195083.0,72.8431,72.882,72.8431,72.8723,195083.0
2024-09-05 14:30:00,74.97,74.97,74.91,74.94,322317.0,72.8723,72.8723,72.8139,72.8431,322317.0
2024-09-05 15:00:00,74.94,74.98,74.93,74.95,394456.0,72.8431,72.882,72.8334,72.8528,394456.0
2024-09-05 15:30:00,74.95,74.99,74.94,74.97,841630.0,72.8528,72.8917,72.8431,72.8723,841630.0
2024-09-06 09:30:00,75.0,75.01,74.87,74.94,724151.0,72.9014,72.9112,72.7751,72.8431,724151.0
2024-09-06 10:00:00,74.94,75.15,74.93,75.15,2067298.0,72.8431,73.0472,72.8334,73.0472,2067298.0
2024-09-06 10:30:00,75.15,75.25,75.12,75.23,1474273.0,73.0472,73.1444,73.0181,73.125,1474273.0
2024-09-06 11:00:00,75.22,75.37,75.19,75.27,1497937.0,73.1153,73.2611,73.0861,73.1639,1497937.0
2024-09-06 11:30:00,75.27,75.27,75.17,75.23,1032347.0,73.1639,73.1639,73.0667,73.125,1032347.0
2024-09-06 12:00:00,75.22,75.23,75.05,75.07,1033811.0,73.1153,73.125,72.95,72.9695,1033811.0
2024-09-06 12:30:00,75.08,75.09,74.98,75.02,778218.0,72.9792,72.9889,72.882,72.9209,778218.0
2024-09-06 13:00:00,75.01,75.12,74.96,75.12,418765.0,72.9112,73.0181,72.8626,73.0181,418765.0
2024-09-06 13:30:00,75.12,75.14,75.04,75.06,382409.0,73.0181,73.0375,72.9403,72.9598,382409.0
2024-09-06 14:00:00,75.06,75.08,75.01,75.07,1067316.0,72.9598,72.9792,72.9112,72.9695,1067316.0
2024-09-06 14:30:00,75.08,75.1,75.04,75.07,301247.0,72.9792,72.9986,72.9403,72.9695,301247.0
2024-09-06 15:00:00,75.08,75.08,75.03,75.03,325249.0,72.9792,72.9792,72.9306,72.9306,325249.0
2024-09-06 15:30:00,75.03,75.1,75.01,75.05,534641.0,72.9306,72.9986,72.9112,72.95,534641.0
2024-09-09 09:30:00,75.03,75.04,74.94,75.0,482774.0,72.9306,72.9403,72.8431,72.9014,482774.0
2024-09-09 10:00:00,75.01,75.08,74.98,75.06,499009.0,72.9112,72.9792,72.882,72.9598,499009.0
2024-09-09 10:30:00,75.07,75.11,75.05,75.11,269817.0,72.9695,73.0084,72.95,73.0084,269817.0
2024-09-09 11:00:00,75.11,75.12,75.07,75.09,335953.0,73.0084,73.0181,72.9695,72.9889,335953.0
2024-09-09 11:30:00,75.09,75.15,75.07,75.14,361873.0,72.9889,73.0472,72.9695,73.0375,361873.0
2024-09-09 12:00:00,75.14,75.15,75.1,75.14,300963.0,73.0375,73.0472,72.9986,73.0375,300963.0
2024-09-09 12:30:00,75.13,75.18,75.13,75.17,200302.0,73.0278,73.0764,73.0278,73.0667,200302.0
2024-09-09 13:00:00,75.16,75.21,75.15,75.19,214343.0,73.057,73.1056,73.0472,73.0861,214343.0
2024-09-09 13:30:00,75.19,75.21,75.14,75.15,251062.0,73.0861,73.1056,73.0375,73.0472,251062.0
2024-09-09 14:00:00,75.15,75.15,75.12,75.14,209252.0,73.0472,73.0472,73.0181,73.0375,209252.0
2024-09-09 14:30:00,75.14,75.18,75.12,75.17,272217.0,73.0375,73.0764,73.0181,73.0667,272217.0
2024-09-09 15:00:00,75.17,75.19,75.15,75.17,585233.0,73.0667,73.0861,73.0472,73.0667,585233.0
2024-09-09 15:30:00,75.17,75.17,75.14,75.15,380291.0,73.0667,73.0667,73.0375,73.0472,380291.0
2024-09-10 09:30:00,75.18,75.21,75.14,75.17,340563.0,73.0764,73.1056,73.0375,73.0667,340563.0
2024-09-10 10:00:00,75.17,75.25,75.16,75.23,535549.0,73.0667,73.1444,73.057,73.125,535549.0
2024-09-10 10:30:00,75.23,75.29,75.21,75.27,424992.0,73.125,73.1833,73.1056,73.1639,424992.0
2024-09-10 11:00:00,75.27,75.33,75.26,75.33,322787.0,73.1639,73.2222,73.1542,73.2222,322787.0
2024-09-10 11:30:00,75.33,75.4,75.32,75.39,333465.0,73.2222,73.2902,73.2125,73.2805,333465.0
2024-09-10 12:00:00,75.39,75.41,75.32,75.33,198012.0,73.2805,73.3,73.2125,73.2222,198012.0
2024-09-10 12:30:00,75.34,75.35,75.29,75.32,314989.0,73.2319,73.2416,73.1833,73.2125,314989.0
2024-09-10 13:00:00,75.33,75.37,75.3,75.34,410101.0,73.2222,73.2611,73.193,73.2319,410101.0
2024-09-10 13:30:00,75.35,75.39,75.35,75.37,343417.0,73.2416,73.2805,73.2416,73.2611,343417.0
2024-09-10 14:00:00,75.38,75.41,75.35,75.4,346159.0,73.2708,73.3,73.2416,73.2902,346159.0
2024-09-10 14:30:00,75.39,75.42,75.37,75.39,386013.0,73.2805,73.3097,73.2611,73.2805,386013.0
2024-09-10 15:00:00,75.39,75.4,75.36,75.38,578051.0,73.2805,73.2902,73.2514,73.2708,578051.0
2024-09-10 15:30:00,75.38,75.41,75.36,75.39,432702.0,73.2708,73.3,73.2514,73.2805,432702.0
2024-09-11 09:30:00,75.26,75.41,75.23,75.4,1492243.0,73.1542,73.3,73.125,73.2902,1492243.0
2024-09-11 10:00:00,75.39,75.5,75.36,75.44,720151.0,73.2805,73.3874,73.2514,73.3291,720151.0
2024-09-11 10:30:00,75.44,75.51,75.43,75.47,546677.0,73.3291,73.3972,73.3194,73.3583,546677.0
2024-09-11 11:00:00,75.47,75.49,75.4,75.43,217321.0,73.3583,73.3777,73.2902,73.3194,217321.0
2024-09-11 11:30:00,75.43,75.45,75.36,75.37,176509.0,73.3194,73.3388,73.2514,73.2611,176509.0
2024-09-11 12:00:00,75.37,75.37,75.31,75.33,325541.0,73.2611,73.2611,73.2028,73.2222,325541.0
2024-09-11 12:30:00,75.32,75.34,75.3,75.32,223736.0,73.2125,73.2319,73.193,73.2125,223736.0
2024-09-11 13:00:00,75.32,75.4,75.28,75.29,410808.0,73.2125,73.2902,73.1736,73.1833,410808.0
2024-09-11 13:30:00,75.29,75.31,75.27,75.3,133251.0,73.1833,73.2028,73.1639,73.193,133251.0
2024-09-11 14:00:00,75.3,75.33,75.29,75.31,171104.0,73.193,73.2222,73.1833,73.2028,171104.0
2024-09-11 14:30:00,75.31,75.38,75.3,75.38,338821.0,73.2028,73.2708,73.193,73.2708,338821.0
2024-09-11 15:00:00,75.38,75.4,75.34,75.4,294377.0,73.2708,73.2902,73.2319,73.2902,294377.0
2024-09-11 15:30:00,75.4,75.4,75.36,75.36,373582.0,73.2902,73.2902,73.2514,73.2514,373582.0
2024-09-12 09:30:00,75.33,75.39,75.24,75.35,620054.0,73.2222,73.2805,73.1347,73.2416,620054.0
2024-09-12 10:00:00,75.35,75.35,75.24,75.25,717097.0,73.2416,73.2416,73.1347,73.1444,717097.0
2024-09-12 10:30:00,75.25,75.29,75.21,75.24,436843.0,73.1444,73.1833,73.1056,73.1347,436843.0
2024-09-12 11:00:00,75.25,75.27,75.22,75.25,346904.0,73.1444,73.1639,73.1153,73.1444,346904.0
2024-09-12 11:30:00,75.26,75.3,75.25,75.28,269888.0,73.1542,73.193,73.1444,73.1736,269888.0
2024-09-12 12:00:00,75.28,75.29,75.2,75.2,294418.0,73.1736,73.1833,73.0958,73.0958,294418.0
2024-09-12 12:30:00,75.2,75.25,75.19,75.23,238017.0,73.0958,73.1444,73.0861,73.125,238017.0
2024-09-12 13:00:00,75.23,75.27,75.19,75.22,229719.0,73.125,73.1639,73.0861,73.1153,229719.0
2024-09-12 13:30:00,75.21,75.28,75.2,75.27,229066.0,73.1056,73.1736,73.0958,73.1639,229066.0
2024-09-12 14:00:00,75.26,75.29,75.22,75.28,234773.0,73.1542,73.1833,73.1153,73.1736,234773.0
2024-09-12 14:30:00,75.28,75.31,75.24,75.31,315436.0,73.1736,73.2028,73.1347,73.2028,315436.0
2024-09-12 15:00:00,75.3,75.33,75.28,75.28,396189.0,73.193,73.2222,73.1736,73.1736,396189.0
2024-09-12 15:30:00,75.29,75.34,75.28,75.28,365064.0,73.1833,73.2319,73.1736,73.1736,365064.0
2024-09-13 09:30:00,75.46,75.46,75.4,75.4,356169.0,73.3486,73.3486,73.2902,73.2902,356169.0
2024-09-13 10:00:00,75.4,75.44,75.35,75.39,406239.0,73.2902,73.3291,73.2416,73.2805,406239.0
2024-09-13 10:30:00,75.38,75.43,75.38,75.4,262640.0,73.2708,73.3194,73.2708,73.2902,262640.0
2024-09-13 11:00:00,75.39,75.45,75.39,75.42,290836.0,73.2805,73.3388,73.2805,73.3097,290836.0
2024-09-13 11:30:00,75.42,75.44,75.4,75.44,315954.0,73.3097,73.3291,73.2902,73.3291,315954.0
2024-09-13 12:00:00,75.43,75.48,75.42,75.47,320198.0,73.3194,73.368,73.3097,73.3583,320198.0
2024-09-13 12:30:00,75.47,75.5,75.46,75.5,280783.0,73.3583,73.3874,73.3486,73.3874,280783.0
2024-09-13 13:00:00,75.5,75.5,75.47,75.49,173675.0,73.3874,73.3874,73.3583,73.3777,173675.0
2024-09-13 13:30:00,75.5,75.5,75.48,75.5,158127.0,73.3874,73.3874,73.368,73.3874,158127.0
2024-09-13 14:00:00,75.5,75.52,75.49,75.5,280041.0,73.3874,73.4069,73.3777,73.3874,280041.0
2024-09-13 14:30:00,75.51,75.51,75.48,75.48,215367.0,73.3972,73.3972,73.368,73.368,215367.0
2024-09-13 15:00:00,75.49,75.5,75.46,75.47,421861.0,73.3777,73.3874,73.3486,73.3583,421861.0
2024-09-13 15:30:00,75.47,75.47,75.43,75.43,402338.0,73.3583,73.3583,73.3194,73.3194,402338.0
2024-09-16 09:30:00,75.5,75.53,75.44,75.5,378202.0,73.3874,73.4166,73.3291,73.3874,378202.0
2024-09-16 10:00:00,75.49,75.53,75.47,75.51,521209.0,73.3777,73.4166,73.3583,73.3972,521209.0
2024-09-16 10:30:00,75.52,75.59,75.51,75.59,315281.0,73.4069,73.4749,73.3972,73.4749,315281.0
2024-09-16 11:00:00,75.59,75.62,75.57,75.61,236803.0,73.4749,73.5041,73.4555,73.4944,236803.0
2024-09-16 11:30:00,75.61,75.61,75.57,75.59,431035.0,73.4944,73.4944,73.4555,73.4749,431035.0
2024-09-16 12:00:00,75.59,75.63,75.59,75.59,202803.0,73.4749,73.5138,73.4749,73.4749,202803.0
2024-09-16 12:30:00,75.6,75.64,75.59,75.64,204184.0,73.4846,73.5235,73.4749,73.5235,204184.0
2024-09-16 13:00:00,75.64,75.64,75.61,75.64,233497.0,73.5235,73.5235,73.4944,73.5235,233497.0
2024-09-16 13:30:00,75.64,75.66,75.62,75.66,273817.0,73.5235,73.543,73.5041,73.543,273817.0
2024-09-16 14:00:00,75.66,75.66,75.61,75.62,522685.0,73.543,73.543,73.4944,73.5041,522685.0
2024-09-16 14:30:00,75.62,75.66,75.61,75.65,268952.0,73.5041,73.543,73.4944,73.5332,268952.0
2024-09-16 15:00:00,75.65,75.65,75.62,75.63,420721.0,73.5332,73.5332,73.5041,73.5138,420721.0
2024-09-16 15:30:00,75.64,75.67,75.62,75.64,332499.0,73.5235,73.5527,73.5041,73.5235,332499.0
2024-09-17 09:30:00,75.64,75.66,75.52,75.55,525786.0,73.5235,73.543,73.4069,73.436,525786.0
2024-09-17 10:00:00,75.54,75.59,75.53,75.58,447698.0,73.4263,73.4749,73.4166,73.4652,447698.0
2024-09-17 10:30:00,75.59,75.62,75.57,75.61,336105.0,73.4749,73.5041,73.4555,73.4944,336105.0
2024-09-17 11:00:00,75.6,75.62,75.56,75.56,656535.0,73.4846,73.5041,73.4458,73.4458,656535.0
2024-09-17 11:30:00,75.56,75.6,75.56,75.58,220924.0,73.4458,73.4846,73.4458,73.4652,220924.0
2024-09-17 12:00:00,75.58,75.59,75.54,75.56,436349.0,73.4652,73.4749,73.4263,73.4458,436349.0
2024-09-17 12:30:00,75.56,75.58,75.55,75.57,149095.0,73.4458,73.4652,73.436,73.4555,149095.0
2024-09-17 13:00:00,75.57,75.59,75.5,75.53,263817.0,73.4555,73.4749,73.3874,73.4166,263817.0
2024-09-17 13:30:00,75.54,75.55,75.5,75.54,212635.0,73.4263,73.436,73.3874,73.4263,212635.0
2024-09-17 14:00:00,75.53,75.57,75.53,75.56,205520.0,73.4166,73.4555,73.4166,73.4458,205520.0
2024-09-17 14:30:00,75.56,75.58,75.55,75.58,361658.0,73.4458,73.4652,73.436,73.4652,361658.0
2024-09-17 15:00:00,75.58,75.58,75.55,75.56,498343.0,73.4652,73.4652,73.436,73.4458,498343.0
2024-09-17 15:30:00,75.56,75.57,75.53,75.54,488888.0,73.4458,73.4555,73.4166,73.4263,488888.0
2024-09-18 09:30:00,75.42,75.43,75.38,75.4,993152.0,73.3097,73.3194,73.2708,73.2902,993152.0
2024-09-18 10:00:00,75.4,75.4,75.34,75.34,462792.0,73.2902,73.2902,73.2319,73.2319,462792.0
2024-09-18 10:30:00,75.35,75.36,75.32,75.34,330574.0,73.2416,73.2514,73.2125,73.2319,330574.0
2024-09-18 11:00:00,75.34,75.38,75.33,75.38,280595.0,73.2319,73.2708,73.2222,73.2708,280595.0
2024-09-18 11:30:00,75.38,75.39,75.35,75.38,249222.0,73.2708,73.2805,73.2416,73.2708,249222.0
2024-09-18 12:00:00,75.38,75.41,75.37,75.41,268913.0,73.2708,73.3,73.2611,73.3,268913.0
2024-09-18 12:30:00,75.41,75.44,75.38,75.44,249043.0,73.3,73.3291,73.2708,73.3291,249043.0
2024-09-18 13:00:00,75.44,75.45,75.43,75.44,160585.0,73.3291,73.3388,73.3194,73.3291,160585.0
2024-09-18 13:30:00,75.44,75.46,75.39,75.39,309672.0,73.3291,73.3486,73.2805,73.2805,309672.0
2024-09-18 14:00:00,75.41,75.62,75.4,75.56,583776.0,73.3,73.5041,73.2902,73.4458,583776.0
2024-09-18 14:30:00,75.56,75.67,75.43,75.44,312909.0,73.4458,73.5527,73.3194,73.3291,312909.0
2024-09-18 15:00:00,75.44,75.45,75.3,75.36,562237.0,73.3291,73.3388,73.193,73.2514,562237.0
2024-09-18 15:30:00,75.37,75.39,75.3,75.32,423619.0,73.2611,73.2805,73.193,73.2125,423619.0
2024-09-19 09:30:00,75.22,75.24,75.17,75.24,500506.0,73.1153,73.1347,73.0667,73.1347,500506.0
2024-09-19 10:00:00,75.24,75.3,75.21,75.28,418601.0,73.1347,73.193,73.1056,73.1736,418601.0
2024-09-19 10:30:00,75.28,75.35,75.27,75.33,269986.0,73.1736,73.2416,73.1639,73.2222,269986.0
2024-09-19 11:00:00,75.33,75.33,75.28,75.3,256276.0,73.2222,73.2222,73.1736,73.193,256276.0
2024-09-19 11:30:00,75.3,75.31,75.25,75.27,183576.0,73.193,73.2028,73.1444,73.1639,183576.0
2024-09-19 12:00:00,75.26,75.28,75.24,75.26,264377.0,73.1542,73.1736,73.1347,73.1542,264377.0
2024-09-19 12:30:00,75.26,75.28,75.22,75.23,1070334.0,73.1542,73.1736,73.1153,73.125,1070334.0
2024-09-19 13:00:00,75.23,75.26,75.21,75.25,198317.0,73.125,73.1542,73.1056,73.1444,198317.0
2024-09-19 13:30:00,75.25,75.26,75.22,75.25,240915.0,73.1444,73.1542,73.1153,73.1444,240915.0
2024-09-19 14:00:00,75.25,75.27,75.24,75.26,172103.0,73.1444,73.1639,73.1347,73.1542,172103.0
2024-09-19 14:30:00,75.26,75.27,75.23,75.24,377288.0,73.1542,73.1639,73.125,73.1347,377288.0
2024-09-19 15:00:00,75.24,75.3,75.23,75.3,246005.0,73.1347,73.193,73.125,73.193,246005.0
2024-09-19 15:30:00,75.3,75.32,75.28,75.32,561438.0,73.193,73.2125,73.1736,73.2125,561438.0
2024-09-20 09:30:00,75.22,75.24,75.17,75.22,298565.0,73.1153,73.1347,73.0667,73.1153,298565.0
2024-09-20 10:00:00,75.22,75.22,75.16,75.17,400481.0,73.1153,73.1153,73.057,73.0667,400481.0
2024-09-20 10:30:00,75.17,75.19,75.16,75.17,278332.0,73.0667,73.0861,73.057,73.0667,278332.0
2024-09-20 11:00:00,75.17,75.18,75.14,75.16,373977.0,73.0667,73.0764,73.0375,73.057,373977.0
2024-09-20 11:30:00,75.15,75.28,75.15,75.27,194912.0,73.0472,73.1736,73.0472,73.1639,194912.0
2024-09-20 12:00:00,75.28,75.36,75.26,75.34,418970.0,73.1736,73.2514,73.1542,73.2319,418970.0
2024-09-20 12:30:00,75.34,75.39,75.31,75.38,319870.0,73.2319,73.2805,73.2028,73.2708,319870.0
2024-09-20 13:00:00,75.37,75.38,75.33,75.36,342800.0,73.2611,73.2708,73.2222,73.2514,342800.0
2024-09-20 13:30:00,75.36,75.36,75.31,75.32,147426.0,73.2514,73.2514,73.2028,73.2125,147426.0
2024-09-20 14:00:00,75.32,75.33,75.3,75.33,174306.0,73.2125,73.2222,73.193,73.2222,174306.0
2024-09-20 14:30:00,75.33,75.34,75.29,75.31,423723.0,73.2222,73.2319,73.1833,73.2028,423723.0
2024-09-20 15:00:00,75.31,75.34,75.31,75.34,267340.0,73.2028,73.2319,73.2028,73.2319,267340.0
2024-09-20 15:30:00,75.33,75.35,75.3,75.3,309928.0,73.2222,73.2416,73.193,73.193,309928.0
2024-09-23 09:30:00,75.18,75.27,75.1,75.11,435594.0,73.0764,73.1639,72.9986,73.0084,435594.0
2024-09-23 10:00:00,75.1,75.11,75.04,75.1,448439.0,72.9986,73.0084,72.9403,72.9986,448439.0
2024-09-23 10:30:00,75.09,75.15,75.09,75.14,299176.0,72.9889,73.0472,72.9889,73.0375,299176.0
2024-09-23 11:00:00,75.14,75.17,75.11,75.14,273698.0,73.0375,73.0667,73.0084,73.0375,273698.0
2024-09-23 11:30:00,75.14,75.26,75.13,75.25,591181.0,73.0375,73.1542,73.0278,73.1444,591181.0
2024-09-23 12:00:00,75.26,75.33,75.23,75.31,430796.0,73.1542,73.2222,73.125,73.2028,430796.0
2024-09-23 12:30:00,75.32,75.34,75.3,75.31,268748.0,73.2125,73.2319,73.193,73.2028,268748.0
2024-09-23 13:00:00,75.32,75.36,75.31,75.33,253341.0,73.2125,73.2514,73.2028,73.2222,253341.0
2024-09-23 13:30:00,75.33,75.34,75.29,75.3,323084.0,73.2222,73.2319,73.1833,73.193,323084.0
2024-09-23 14:00:00,75.29,75.3,75.26,75.28,438938.0,73.1833,73.193,73.1542,73.1736,438938.0
2024-09-23 14:30:00,75.28,75.3,75.27,75.28,711146.0,73.1736,73.193,73.1639,73.1736,711146.0
2024-09-23 15:00:00,75.28,75.28,75.24,75.25,452996.0,73.1736,73.1736,73.1347,73.1444,452996.0
2024-09-23 15:30:00,75.25,75.27,75.23,75.24,591563.0,73.1444,73.1639,73.125,73.1347,591563.0
2024-09-24 09:30:00,75.09,75.13,75.06,75.12,451740.0,72.9889,73.0278,72.9598,73.0181,451740.0
2024-09-24 10:00:00,75.12,75.28,75.12,75.27,504061.0,73.0181,73.1736,73.0181,73.1639,504061.0
2024-09-24 10:30:00,75.27,75.29,75.24,75.28,282953.0,73.1639,73.1833,73.1347,73.1736,282953.0
2024-09-24 11:00:00,75.28,75.31,75.27,75.29,260071.0,73.1736,73.2028,73.1639,73.1833,260071.0
2024-09-24 11:30:00,75.29,75.29,75.24,75.25,326972.0,73.1833,73.1833,73.1347,73.1444,326972.0
2024-09-24 12:00:00,75.25,75.31,75.24,75.3,345339.0,73.1444,73.2028,73.1347,73.193,345339.0
2024-09-24 12:30:00,75.3,75.31,75.27,75.3,250772.0,73.193,73.2028,73.1639,73.193,250772.0
2024-09-24 13:00:00,75.3,75.32,75.26,75.27,262296.0,73.193,73.2125,73.1542,73.1639,262296.0
2024-09-24 13:30:00,75.28,75.32,75.26,75.31,214819.0,73.1736,73.2125,73.1542,73.2028,214819.0
2024-09-24 14:00:00,75.32,75.37,75.31,75.34,251743.0,73.2125,73.2611,73.2028,73.2319,251743.0
2024-09-24 14:30:00,75.34,75.35,75.32,75.33,294125.0,73.2319,73.2416,73.2125,73.2222,294125.0
2024-09-24 15:00:00,75.34,75.36,75.3,75.34,464210.0,73.2319,73.2514,73.193,73.2319,464210.0
2024-09-24 15:30:00,75.34,75.36,75.33,75.35,830798.0,73.2319,73.2514,73.2222,73.2416,830798.0
2024-09-25 09:30:00,75.23,75.23,75.16,75.22,477094.0,73.125,73.125,73.057,73.1153,477094.0
2024-09-25 10:00:00,75.22,75.22,75.13,75.14,599338.0,73.1153,73.1153,73.0278,73.0375,599338.0
2024-09-25 10:30:00,75.14,75.18,75.13,75.15,365729.0,73.0375,73.0764,73.0278,73.0472,365729.0
2024-09-25 11:00:00,75.15,75.17,75.12,75.12,225889.0,73.0472,73.0667,73.0181,73.0181,225889.0
2024-09-25 11:30:00,75.12,75.18,75.12,75.17,185367.0,73.0181,73.0764,73.0181,73.0667,185367.0
2024-09-25 12:00:00,75.17,75.18,75.15,75.17,178969.0,73.0667,73.0764,73.0472,73.0667,178969.0
2024-09-25 12:30:00,75.17,75.19,75.14,75.15,360427.0,73.0667,73.0861,73.0375,73.0472,360427.0
2024-09-25 13:00:00,75.15,75.16,75.1,75.12,188184.0,73.0472,73.057,72.9986,73.0181,188184.0
2024-09-25 13:30:00,75.11,75.15,75.11,75.14,154515.0,73.0084,73.0472,73.0084,73.0375,154515.0
2024-09-25 14:00:00,75.14,75.15,75.12,75.15,207632.0,73.0375,73.0472,73.0181,73.0472,207632.0
2024-09-25 14:30:00,75.15,75.15,75.1,75.11,626430.0,73.0472,73.0472,72.9986,73.0084,626430.0
2024-09-25 15:00:00,75.1,75.11,75.08,75.11,252001.0,72.9986,73.0084,72.9792,73.0084,252001.0
2024-09-25 15:30:00,75.11,75.11,75.06,75.06,403299.0,73.0084,73.0084,72.9598,72.9598,403299.0
2024-09-26 09:30:00,75.14,75.17,75.04,75.08,335482.0,73.0375,73.0667,72.9403,72.9792,335482.0
2024-09-26 10:00:00,75.08,75.08,74.95,74.95,552611.0,72.9792,72.9792,72.8528,72.8528,552611.0
2024-09-26 10:30:00,74.95,75.08,74.92,75.07,334914.0,72.8528,72.9792,72.8237,72.9695,334914.0
2024-09-26 11:00:00,75.06,75.07,75.0,75.02,251872.0,72.9598,72.9695,72.9014,72.9209,251872.0
2024-09-26 11:30:00,75.02,75.04,75.0,75.0,181129.0,72.9209,72.9403,72.9014,72.9014,181129.0
2024-09-26 12:00:00,75.0,75.03,74.98,74.99,244577.0,72.9014,72.9306,72.882,72.8917,244577.0
2024-09-26 12:30:00,75.0,75.03,74.96,74.99,442652.0,72.9014,72.9306,72.8626,72.8917,442652.0
2024-09-26 13:00:00,74.99,75.08,74.98,75.08,292936.0,72.8917,72.9792,72.882,72.9792,292936.0
2024-09-26 13:30:00,75.07,75.08,75.03,75.05,574852.0,72.9695,72.9792,72.9306,72.95,574852.0
2024-09-26 14:00:00,75.05,75.09,75.03,75.06,184128.0,72.95,72.9889,72.9306,72.9598,184128.0
2024-09-26 14:30:00,75.06,75.09,75.05,75.08,228393.0,72.9598,72.9889,72.95,72.9792,228393.0
2024-09-26 15:00:00,75.08,75.11,75.08,75.09,303056.0,72.9792,73.0084,72.9792,72.9889,303056.0
2024-09-26 15:30:00,75.09,75.09,75.04,75.07,400561.0,72.9889,72.9889,72.9403,72.9695,400561.0
2024-09-27 09:30:00,75.23,75.26,75.18,75.25,237541.0,73.125,73.1542,73.0764,73.1444,237541.0
2024-09-27 10:00:00,75.26,75.28,75.2,75.21,390258.0,73.1542,73.1736,73.0958,73.1056,390258.0
2024-09-27 10:30:00,75.21,75.23,75.15,75.18,179425.0,73.1056,73.125,73.0472,73.0764,179425.0
2024-09-27 11:00:00,75.18,75.23,75.16,75.23,235826.0,73.0764,73.125,73.057,73.125,235826.0
2024-09-27 11:30:00,75.23,75.24,75.18,75.24,453107.0,73.125,73.1347,73.0764,73.1347,453107.0
2024-09-27 12:00:00,75.24,75.31,75.24,75.28,196175.0,73.1347,73.2028,73.1347,73.1736,196175.0
2024-09-27 12:30:00,75.28,75.33,75.28,75.3,362294.0,73.1736,73.2222,73.1736,73.193,362294.0
2024-09-27 13:00:00,75.3,75.31,75.28,75.29,290371.0,73.193,73.2028,73.1736,73.1833,290371.0
2024-09-27 13:30:00,75.28,75.33,75.28,75.3,196580.0,73.1736,73.2222,73.1736,73.193,196580.0
2024-09-27 14:00:00,75.3,75.31,75.28,75.3,199218.0,73.193,73.2028,73.1736,73.193,199218.0
2024-09-27 14:30:00,75.3,75.3,75.27,75.3,186083.0,73.193,73.193,73.1639,73.193,186083.0
2024-09-27 15:00:00,75.29,75.29,75.27,75.28,356624.0,73.1833,73.1833,73.1639,73.1736,356624.0
2024-09-27 15:30:00,75.28,75.28,75.22,75.28,393609.0,73.1736,73.1736,73.1153,73.1736,393609.0
2024-09-30 09:30:00,75.25,75.26,75.16,75.23,984760.0,73.1444,73.1542,73.057,73.125,984760.0
2024-09-30 10:00:00,75.23,75.26,75.21,75.22,472301.0,73.125,73.1542,73.1056,73.1153,472301.0
2024-09-30 10:30:00,75.23,75.26,75.16,75.17,157764.0,73.125,73.1542,73.057,73.0667,157764.0
2024-09-30 11:00:00,75.17,75.19,75.13,75.16,237733.0,73.0667,73.0861,73.0278,73.057,237733.0
2024-09-30 11:30:00,75.16,75.18,75.12,75.15,258971.0,73.057,73.0764,73.0181,73.0472,258971.0
2024-09-30 12:00:00,75.15,75.19,75.14,75.19,284964.0,73.0472,73.0861,73.0375,73.0861,284964.0
2024-09-30 12:30:00,75.19,75.24,75.19,75.23,134215.0,73.0861,73.1347,73.0861,73.125,134215.0
2024-09-30 13:00:00,75.23,75.24,75.2,75.24,151005.0,73.125,73.1347,73.0958,73.1347,151005.0
2024-09-30 13:30:00,75.24,75.24,75.17,75.2,241225.0,73.1347,73.1347,73.0667,73.0958,241225.0
2024-09-30 14:00:00,75.2,75.2,75.03,75.04,338306.0,73.0958,73.0958,72.9306,72.9403,338306.0
2024-09-30 14:30:00,75.04,75.1,75.04,75.06,331430.0,72.9403,72.9986,72.9403,72.9598,331430.0
2024-09-30 15:00:00,75.06,75.08,75.04,75.05,319968.0,72.9598,72.9792,72.9403,72.95,319968.0
2024-09-30 15:30:00,75.05,75.12,75.03,75.1,577053.0,72.95,73.0181,72.9306,72.9986,577053.0
2024-10-01 09:30:00,75.13,75.23,75.1,75.18,748815.0,73.2424,73.3399,73.2131,73.2911,748815.0
2024-10-01 10:00:00,75.19,75.26,75.06,75.2,993517.0,73.3009,73.3691,73.1741,73.3106,993517.0
2024-10-01 10:30:00,75.2,75.21,75.12,75.16,507095.0,73.3106,73.3204,73.2326,73.2716,507095.0
2024-10-01 11:00:00,75.17,75.19,75.13,75.15,287428.0,73.2814,73.3009,73.2424,73.2619,287428.0
2024-10-01 11:30:00,75.15,75.17,75.09,75.17,308684.0,73.2619,73.2814,73.2034,73.2814,308684.0
2024-10-01 12:00:00,75.17,75.22,75.15,75.22,448547.0,73.2814,73.3301,73.2619,73.3301,448547.0
2024-10-01 12:30:00,75.22,75.26,75.18,75.18,466026.0,73.3301,73.3691,73.2911,73.2911,466026.0
2024-10-01 13:00:00,75.18,75.21,75.15,75.15,207429.0,73.2911,73.3204,73.2619,73.2619,207429.0
2024-10-01 13:30:00,75.16,75.17,75.07,75.08,315781.0,73.2716,73.2814,73.1839,73.1936,315781.0
2024-10-01 14:00:00,75.08,75.09,75.05,75.06,275097.0,73.1936,73.2034,73.1644,73.1741,275097.0
2024-10-01 14:30:00,75.07,75.09,75.05,75.09,235689.0,73.1839,73.2034,73.1644,73.2034,235689.0
2024-10-01 15:00:00,75.09,75.12,75.08,75.12,356498.0,73.2034,73.2326,73.1936,73.2326,356498.0
2024-10-01 15:30:00,75.12,75.12,75.08,75.11,562107.0,73.2326,73.2326,73.1936,73.2229,562107.0
2024-10-02 09:30:00,74.85,74.85,74.77,74.8,731031.0,72.9694,72.9694,72.8914,72.9207,731031.0
2024-10-02 10:00:00,74.8,74.87,74.79,74.86,582628.0,72.9207,72.9889,72.9109,72.9792,582628.0
2024-10-02 10:30:00,74.86,74.87,74.83,74.86,428669.0,72.9792,72.9889,72.9499,72.9792,428669.0
2024-10-02 11:00:00,74.86,74.91,74.85,74.88,366627.0,72.9792,73.0279,72.9694,72.9987,366627.0
2024-10-02 11:30:00,74.89,74.97,74.88,74.97,458272.0,73.0084,73.0864,72.9987,73.0864,458272.0
2024-10-02 12:00:00,74.97,74.97,74.94,74.94,146905.0,73.0864,73.0864,73.0572,73.0572,146905.0
2024-10-02 12:30:00,74.94,74.94,74.91,74.92,230193.0,73.0572,73.0572,73.0279,73.0377,230193.0
2024-10-02 13:00:00,74.92,74.95,74.91,74.94,328377.0,73.0377,73.0669,73.0279,73.0572,328377.0
2024-10-02 13:30:00,74.94,75.0,74.93,74.98,274811.0,73.0572,73.1156,73.0474,73.0961,274811.0
2024-10-02 14:00:00,74.97,74.99,74.96,74.97,262680.0,73.0864,73.1059,73.0767,73.0864,262680.0
2024-10-02 14:30:00,74.97,74.98,74.95,74.96,394627.0,73.0864,73.0961,73.0669,73.0767,394627.0
2024-10-02 15:00:00,74.96,74.99,74.96,74.98,444810.0,73.0767,73.1059,73.0767,73.0961,444810.0
2024-10-02 15:30:00,74.98,74.98,74.94,74.97,573922.0,73.0961,73.0961,73.0572,73.0864,573922.0
2024-10-03 09:30:00,74.83,74.85,74.79,74.82,397077.0,72.9499,72.9694,72.9109,72.9402,397077.0
2024-10-03 10:00:00,74.82,74.84,74.7,74.78,1681956.0,72.9402,72.9597,72.8232,72.9012,1681956.0
2024-10-03 10:30:00,74.77,74.79,74.71,74.77,524258.0,72.8914,72.9109,72.8329,72.8914,524258.0
2024-10-03 11:00:00,74.77,74.84,74.75,74.79,225857.0,72.8914,72.9597,72.8719,72.9109,225857.0
2024-10-03 11:30:00,74.8,74.82,74.77,74.78,195741.0,72.9207,72.9402,72.8914,72.9012,195741.0
2024-10-03 12:00:00,74.78,74.79,74.76,74.78,241716.0,72.9012,72.9109,72.8817,72.9012,241716.0
2024-10-03 12:30:00,74.77,74.78,74.74,74.77,509059.0,72.8914,72.9012,72.8622,72.8914,509059.0
2024-10-03 13:00:00,74.77,74.79,74.72,74.73,226186.0,72.8914,72.9109,72.8427,72.8524,226186.0
2024-10-03 13:30:00,74.74,74.75,74.72,74.73,214400.0,72.8622,72.8719,72.8427,72.8524,214400.0
2024-10-03 14:00:00,74.73,74.74,74.7,74.7,199828.0,72.8524,72.8622,72.8232,72.8232,199828.0
2024-10-03 14:30:00,74.7,74.71,74.64,74.65,339190.0,72.8232,72.8329,72.7647,72.7744,339190.0
2024-10-03 15:00:00,74.65,74.68,74.64,74.67,371208.0,72.7744,72.8037,72.7647,72.7939,371208.0
2024-10-03 15:30:00,74.67,74.68,74.64,74.65,572252.0,72.7939,72.8037,72.7647,72.7744,572252.0
2024-10-04 09:30:00,74.14,74.28,74.13,74.27,607631.0,72.2773,72.4137,72.2675,72.404,607631.0
2024-10-04 10:00:00,74.27,74.3,74.21,74.23,385291.0,72.404,72.4332,72.3455,72.365,385291.0
2024-10-04 10:30:00,74.23,74.26,74.18,74.19,485190.0,72.365,72.3942,72.3162,72.326,485190.0
2024-10-04 11:00:00,74.19,74.24,74.17,74.18,355762.0,72.326,72.3747,72.3065,72.3162,355762.0
2024-10-04 11:30:00,74.18,74.22,74.15,74.2,140450.0,72.3162,72.3552,72.287,72.3357,140450.0
2024-10-04 12:00:00,74.2,74.24,74.15,74.15,242533.0,72.3357,72.3747,72.287,72.287,242533.0
2024-10-04 12:30:00,74.16,74.18,74.14,74.16,258119.0,72.2968,72.3162,72.2773,72.2968,258119.0
2024-10-04 13:00:00,74.16,74.18,74.15,74.17,394754.0,72.2968,72.3162,72.287,72.3065,394754.0
2024-10-04 13:30:00,74.17,74.18,74.16,74.17,339207.0,72.3065,72.3162,72.2968,72.3065,339207.0
2024-10-04 14:00:00,74.17,74.17,74.13,74.16,406981.0,72.3065,72.3065,72.2675,72.2968,406981.0
2024-10-04 14:30:00,74.16,74.17,74.11,74.12,331668.0,72.2968,72.3065,72.248,72.2578,331668.0
2024-10-04 15:00:00,74.11,74.13,74.11,74.13,463424.0,72.248,72.2675,72.248,72.2675,463424.0
2024-10-04 15:30:00,74.13,74.16,74.12,74.14,395430.0,72.2675,72.2968,72.2578,72.2773,395430.0
2024-10-07 09:30:00,73.94,74.02,73.9,73.95,597096.0,72.0823,72.1603,72.0433,72.092,597096.0
2024-10-07 10:00:00,73.95,73.96,73.9,73.93,726029.0,72.092,72.1018,72.0433,72.0725,726029.0
2024-10-07 10:30:00,73.92,73.97,73.91,73.92,442813.0,72.0628,72.1115,72.053,72.0628,442813.0
2024-10-07 11:00:00,73.92,73.98,73.91,73.97,258260.0,72.0628,72.1213,72.053,72.1115,258260.0
2024-10-07 11:30:00,73.98,73.98,73.93,73.94,292930.0,72.1213,72.1213,72.0725,72.0823,292930.0
2024-10-07 12:00:00,73.94,73.94,73.9,73.92,392365.0,72.0823,72.0823,72.0433,72.0628,392365.0
2024-10-07 12:30:00,73.92,73.94,73.9,73.94,249117.0,72.0628,72.0823,72.0433,72.0823,249117.0
2024-10-07 13:00:00,73.94,73.96,73.93,73.96,205913.0,72.0823,72.1018,72.0725,72.1018,205913.0
2024-10-07 13:30:00,73.95,73.97,73.95,73.95,143157.0,72.092,72.1115,72.092,72.092,143157.0
2024-10-07 14:00:00,73.95,73.97,73.94,73.94,386819.0,72.092,72.1115,72.0823,72.0823,386819.0
2024-10-07 14:30:00,73.95,73.97,73.89,73.9,534271.0,72.092,72.1115,72.0335,72.0433,534271.0
2024-10-07 15:00:00,73.9,73.92,73.89,73.92,583609.0,72.0433,72.0628,72.0335,72.0628,583609.0
2024-10-07 15:30:00,73.92,73.93,73.9,73.92,1166214.0,72.0628,72.0725,72.0433,72.0628,1166214.0
2024-10-08 09:30:00,73.88,73.88,73.82,73.83,315482.0,72.0238,72.0238,71.9653,71.975,315482.0
2024-10-08 10:00:00,73.84,73.9,73.82,73.9,698038.0,71.9848,72.0433,71.9653,72.0433,698038.0
2024-10-08 10:30:00,73.89,73.93,73.87,73.92,300437.0,72.0335,72.0725,72.014,72.0628,300437.0
2024-10-08 11:00:00,73.92,73.99,73.92,73.99,990044.0,72.0628,72.131,72.0628,72.131,990044.0
2024-10-08 11:30:00,73.99,74.01,73.96,74.01,233575.0,72.131,72.1505,72.1018,72.1505,233575.0
2024-10-08 12:00:00,74.01,74.01,73.98,73.98,494421.0,72.1505,72.1505,72.1213,72.1213,494421.0
2024-10-08 12:30:00,73.98,74.02,73.98,74.01,1087751.0,72.1213,72.1603,72.1213,72.1505,1087751.0
2024-10-08 13:00:00,74.01,74.02,73.96,73.99,1863076.0,72.1505,72.1603,72.1018,72.131,1863076.0
2024-10-08 13:30:00,73.98,73.99,73.97,73.99,307295.0,72.1213,72.131,72.1115,72.131,307295.0
2024-10-08 14:00:00,73.99,74.0,73.97,73.97,336760.0,72.131,72.1408,72.1115,72.1115,336760.0
2024-10-08 14:30:00,73.97,74.01,73.96,73.96,752847.0,72.1115,72.1505,72.1018,72.1018,752847.0
2024-10-08 15:00:00,73.96,73.98,73.95,73.97,448489.0,72.1018,72.1213,72.092,72.1115,448489.0
2024-10-08 15:30:00,73.97,74.04,73.96,74.03,464479.0,72.1115,72.1798,72.1018,72.17,464479.0
2024-10-09 09:30:00,73.94,73.94,73.89,73.9,266003.0,72.0823,72.0823,72.0335,72.0433,266003.0
2024-10-09 10:00:00,73.9,73.93,73.89,73.92,662849.0,72.0433,72.0725,72.0335,72.0628,662849.0
2024-10-09 10:30:00,73.92,73.93,73.88,73.9,495186.0,72.0628,72.0725,72.0238,72.0433,495186.0
2024-10-09 11:00:00,73.91,73.93,73.89,73.91,209299.0,72.053,72.0725,72.0335,72.053,209299.0
2024-10-09 11:30:00,73.91,73.92,73.89,73.9,240979.0,72.053,72.0628,72.0335,72.0433,240979.0
2024-10-09 12:00:00,73.89,73.91,73.85,73.87,213787.0,72.0335,72.053,71.9945,72.014,213787.0
2024-10-09 12:30:00,73.86,73.86,73.83,73.84,188182.0,72.0043,72.0043,71.975,71.9848,188182.0
2024-10-09 13:00:00,73.84,73.86,73.81,73.84,365860.0,71.9848,72.0043,71.9555,71.9848,365860.0
2024-10-09 13:30:00,73.84,73.84,73.8,73.81,505724.0,71.9848,71.9848,71.9458,71.9555,505724.0
2024-10-09 14:00:00,73.81,73.88,73.81,73.88,324870.0,71.9555,72.0238,71.9555,72.0238,324870.0
2024-10-09 14:30:00,73.88,73.88,73.82,73.84,424440.0,72.0238,72.0238,71.9653,71.9848,424440.0
2024-10-09 15:00:00,73.84,73.87,73.84,73.86,363045.0,71.9848,72.014,71.9848,72.0043,363045.0
2024-10-09 15:30:00,73.86,73.86,73.83,73.84,474251.0,72.0043,72.0043,71.975,71.9848,474251.0
2024-10-10 09:30:00,73.78,73.85,73.75,73.78,294881.0,71.9263,71.9945,71.8971,71.9263,294881.0
2024-10-10 10:00:00,73.78,73.83,73.73,73.75,598763.0,71.9263,71.975,71.8776,71.8971,598763.0
2024-10-10 10:30:00,73.75,73.76,73.69,73.71,235273.0,71.8971,71.9068,71.8386,71.8581,235273.0
2024-10-10 11:00:00,73.71,73.81,73.65,73.8,278358.0,71.8581,71.9555,71.7996,71.9458,278358.0
2024-10-10 11:30:00,73.81,73.81,73.76,73.78,199389.0,71.9555,71.9555,71.9068,71.9263,199389.0
2024-10-10 12:00:00,73.79,73.83,73.77,73.82,322605.0,71.936,71.975,71.9166,71.9653,322605.0
2024-10-10 12:30:00,73.83,73.84,73.66,73.66,342256.0,71.975,71.9848,71.8093,71.8093,342256.0
2024-10-10 13:00:00,73.67,73.72,73.62,73.66,653023.0,71.8191,71.8678,71.7703,71.8093,653023.0
2024-10-10 13:30:00,73.65,73.72,73.64,73.7,250772.0,71.7996,71.8678,71.7898,71.8483,250772.0
2024-10-10 14:00:00,73.71,73.74,73.69,73.73,255781.0,71.8581,71.8873,71.8386,71.8776,255781.0
2024-10-10 14:30:00,73.72,73.77,73.71,73.73,252533.0,71.8678,71.9166,71.8581,71.8776,252533.0
2024-10-10 15:00:00,73.73,73.77,73.72,73.75,292489.0,71.8776,71.9166,71.8678,71.8971,292489.0
2024-10-10 15:30:00,73.76,73.81,73.75,73.8,271896.0,71.9068,71.9555,71.8971,71.9458,271896.0
2024-10-11 09:30:00,73.83,73.83,73.73,73.76,261871.0,71.975,71.975,71.8776,71.9068,261871.0
2024-10-11 10:00:00,73.78,73.79,73.73,73.75,348649.0,71.9263,71.936,71.8776,71.8971,348649.0
2024-10-11 10:30:00,73.74,73.83,73.73,73.8,4699431.0,71.8873,71.975,71.8776,71.9458,4699431.0
2024-10-11 11:00:00,73.8,73.87,73.79,73.86,139095.0,71.9458,72.014,71.936,72.0043,139095.0
2024-10-11 11:30:00,73.87,73.9,73.86,73.86,175592.0,72.014,72.0433,72.0043,72.0043,175592.0
2024-10-11 12:00:00,73.87,73.9,73.86,73.9,132857.0,72.014,72.0433,72.0043,72.0433,132857.0
2024-10-11 12:30:00,73.9,73.91,73.88,73.91,125709.0,72.0433,72.053,72.0238,72.053,125709.0
2024-10-11 13:00:00,73.91,73.92,73.88,73.89,428809.0,72.053,72.0628,72.0238,72.0335,428809.0
2024-10-11 13:30:00,73.89,73.89,73.86,73.89,152201.0,72.0335,72.0335,72.0043,72.0335,152201.0
2024-10-11 14:00:00,73.89,73.89,73.87,73.89,142025.0,72.0335,72.0335,72.014,72.0335,142025.0
2024-10-11 14:30:00,73.88,73.89,73.87,73.88,286767.0,72.0238,72.0335,72.014,72.0238,286767.0
2024-10-11 15:00:00,73.88,73.88,73.85,73.85,279192.0,72.0238,72.0238,71.9945,71.9945,279192.0
2024-10-11 15:30:00,73.85,73.87,73.82,73.83,300291.0,71.9945,72.014,71.9653,71.975,300291.0
2024-10-14 09:30:00,73.6,73.64,73.58,73.59,424549.0,71.7508,71.7898,71.7313,71.7411,424549.0
2024-10-14 10:00:00,73.59,73.63,73.58,73.63,497345.0,71.7411,71.7801,71.7313,71.7801,497345.0
2024-10-14 10:30:00,73.62,73.67,73.6,73.67,190078.0,71.7703,71.8191,71.7508,71.8191,190078.0
2024-10-14 11:00:00,73.67,73.68,73.64,73.67,182199.0,71.8191,71.8288,71.7898,71.8191,182199.0
2024-10-14 11:30:00,73.67,73.69,73.66,73.69,139508.0,71.8191,71.8386,71.8093,71.8386,139508.0
2024-10-14 12:00:00,73.69,73.69,73.66,73.67,121220.0,71.8386,71.8386,71.8093,71.8191,121220.0
2024-10-14 12:30:00,73.67,73.67,73.66,73.67,211677.0,71.8191,71.8191,71.8093,71.8191,211677.0
2024-10-14 13:00:00,73.67,73.69,73.66,73.67,190313.0,71.8191,71.8386,71.8093,71.8191,190313.0
2024-10-14 13:30:00,73.67,73.68,73.66,73.68,151992.0,71.8191,71.8288,71.8093,71.8288,151992.0
2024-10-14 14:00:00,73.68,73.69,73.67,73.68,106262.0,71.8288,71.8386,71.8191,71.8288,106262.0
2024-10-14 14:30:00,73.69,73.69,73.67,73.68,239741.0,71.8386,71.8386,71.8191,71.8288,239741.0
2024-10-14 15:00:00,73.68,73.75,73.65,73.75,389223.0,71.8288,71.8971,71.7996,71.8971,389223.0
2024-10-14 15:30:00,73.75,73.77,73.74,73.77,274235.0,71.8971,71.9166,71.8873,71.9166,274235.0
2024-10-15 09:30:00,73.99,74.03,73.85,73.97,404960.0,72.131,72.17,71.9945,72.1115,404960.0
2024-10-15 10:00:00,73.97,74.03,73.95,74.01,482919.0,72.1115,72.17,72.092,72.1505,482919.0
2024-10-15 10:30:00,74.0,74.06,73.99,74.0,303625.0,72.1408,72.1993,72.131,72.1408,303625.0
2024-10-15 11:00:00,73.99,74.02,73.98,74.01,143510.0,72.131,72.1603,72.1213,72.1505,143510.0
2024-10-15 11:30:00,74.0,74.05,73.99,74.05,190437.0,72.1408,72.1895,72.131,72.1895,190437.0
2024-10-15 12:00:00,74.05,74.05,74.01,74.02,149951.0,72.1895,72.1895,72.1505,72.1603,149951.0
2024-10-15 12:30:00,74.01,74.03,74.0,74.01,318954.0,72.1505,72.17,72.1408,72.1505,318954.0
2024-10-15 13:00:00,74.01,74.03,74.0,74.0,161474.0,72.1505,72.17,72.1408,72.1408,161474.0
2024-10-15 13:30:00,74.01,74.04,74.0,74.0,185371.0,72.1505,72.1798,72.1408,72.1408,185371.0
2024-10-15 14:00:00,74.01,74.06,74.0,74.05,279960.0,72.1505,72.1993,72.1408,72.1895,279960.0
2024-10-15 14:30:00,74.05,74.07,74.03,74.03,291406.0,72.1895,72.209,72.17,72.17,291406.0
2024-10-15 15:00:00,74.03,74.09,74.02,74.08,625713.0,72.17,72.2285,72.1603,72.2188,625713.0
2024-10-15 15:30:00,74.08,74.08,74.05,74.06,671785.0,72.2188,72.2188,72.1895,72.1993,671785.0
2024-10-16 09:30:00,74.14,74.17,74.12,74.15,293907.0,72.2773,72.3065,72.2578,72.287,293907.0
2024-10-16 10:00:00,74.14,74.17,74.13,74.15,476439.0,72.2773,72.3065,72.2675,72.287,476439.0
2024-10-16 10:30:00,74.15,74.17,74.12,74.17,195497.0,72.287,72.3065,72.2578,72.3065,195497.0
2024-10-16 11:00:00,74.17,74.24,74.16,74.23,231239.0,72.3065,72.3747,72.2968,72.365,231239.0
2024-10-16 11:30:00,74.23,74.23,74.15,74.16,185093.0,72.365,72.365,72.287,72.2968,185093.0
2024-10-16 12:00:00,74.15,74.16,74.13,74.15,3512597.0,72.287,72.2968,72.2675,72.287,3512597.0
2024-10-16 12:30:00,74.16,74.16,74.13,74.15,201054.0,72.2968,72.2968,72.2675,72.287,201054.0
2024-10-16 13:00:00,74.15,74.16,74.12,74.12,169784.0,72.287,72.2968,72.2578,72.2578,169784.0
2024-10-16 13:30:00,74.12,74.15,74.11,74.15,188218.0,72.2578,72.287,72.248,72.287,188218.0
2024-10-16 14:00:00,74.15,74.16,74.14,74.15,551662.0,72.287,72.2968,72.2773,72.287,551662.0
2024-10-16 14:30:00,74.15,74.16,74.13,74.15,315047.0,72.287,72.2968,72.2675,72.287,315047.0
2024-10-16 15:00:00,74.15,74.15,74.13,74.14,491962.0,72.287,72.287,72.2675,72.2773,491962.0
2024-10-16 15:30:00,74.14,74.16,74.13,74.15,393977.0,72.2773,72.2968,72.2675,72.287,393977.0
2024-10-17 09:30:00,73.99,73.99,73.84,73.86,416400.0,72.131,72.131,71.9848,72.0043,416400.0
2024-10-17 10:00:00,73.85,73.87,73.81,73.84,527717.0,71.9945,72.014,71.9555,71.9848,527717.0
2024-10-17 10:30:00,73.84,73.86,73.81,73.83,407417.0,71.9848,72.0043,71.9555,71.975,407417.0
2024-10-17 11:00:00,73.83,73.85,73.79,73.84,225234.0,71.975,71.9945,71.936,71.9848,225234.0
2024-10-17 11:30:00,73.83,73.85,73.81,73.83,147394.0,71.975,71.9945,71.9555,71.975,147394.0
2024-10-17 12:00:00,73.83,73.84,73.78,73.81,185294.0,71.975,71.9848,71.9263,71.9555,185294.0
2024-10-17 12:30:00,73.81,73.83,73.79,73.8,196309.0,71.9555,71.975,71.936,71.9458,196309.0
2024-10-17 13:00:00,73.8,73.82,73.78,73.81,140831.0,71.9458,71.9653,71.9263,71.9555,140831.0
2024-10-17 13:30:00,73.81,73.81,73.77,73.78,272166.0,71.9555,71.9555,71.9166,71.9263,272166.0
2024-10-17 14:00:00,73.78,73.79,73.76,73.78,306454.0,71.9263,71.936,71.9068,71.9263,306454.0
2024-10-17 14:30:00,73.78,73.8,73.76,73.78,302679.0,71.9263,71.9458,71.9068,71.9263,302679.0
2024-10-17 15:00:00,73.78,73.81,73.77,73.81,336774.0,71.9263,71.9555,71.9166,71.9555,336774.0
2024-10-17 15:30:00,73.8,73.82,73.79,73.8,498209.0,71.9458,71.9653,71.936,71.9458,498209.0
2024-10-18 09:30:00,73.9,73.98,73.89,73.93,238446.0,72.0433,72.1213,72.0335,72.0725,238446.0
2024-10-18 10:00:00,73.93,73.94,73.91,73.93,540144.0,72.0725,72.0823,72.053,72.0725,540144.0
2024-10-18 10:30:00,73.92,73.95,73.9,73.94,246503.0,72.0628,72.092,72.0433,72.0823,246503.0
2024-10-18 11:00:00,73.93,73.95,73.92,73.93,193823.0,72.0725,72.092,72.0628,72.0725,193823.0
2024-10-18 11:30:00,73.93,73.96,73.91,73.92,235644.0,72.0725,72.1018,72.053,72.0628,235644.0
2024-10-18 12:00:00,73.92,73.92,73.9,73.92,225687.0,72.0628,72.0628,72.0433,72.0628,225687.0
2024-10-18 12:30:00,73.92,73.95,73.91,73.95,246652.0,72.0628,72.092,72.053,72.092,246652.0
2024-10-18 13:00:00,73.95,73.95,73.89,73.9,247879.0,72.092,72.092,72.0335,72.0433,247879.0
2024-10-18 13:30:00,73.89,73.91,73.86,73.88,236292.0,72.0335,72.053,72.0043,72.0238,236292.0
2024-10-18 14:00:00,73.88,73.91,73.87,73.91,189986.0,72.0238,72.053,72.014,72.053,189986.0
2024-10-18 14:30:00,73.91,73.91,73.88,73.89,411807.0,72.053,72.053,72.0238,72.0335,411807.0
2024-10-18 15:00:00,73.89,73.9,73.87,73.89,292201.0,72.0335,72.0433,72.014,72.0335,292201.0
2024-10-18 15:30:00,73.88,73.89,73.84,73.85,397751.0,72.0238,72.0335,71.9848,71.9945,397751.0
2024-10-21 09:30:00,73.65,73.65,73.51,73.52,451366.0,71.7996,71.7996,71.6631,71.6728,451366.0
2024-10-21 10:00:00,73.53,73.55,73.51,73.51,1026726.0,71.6826,71.7021,71.6631,71.6631,1026726.0
2024-10-21 10:30:00,73.52,73.52,73.45,73.46,325288.0,71.6728,71.6728,71.6046,71.6143,325288.0
2024-10-21 11:00:00,73.46,73.46,73.39,73.42,260975.0,71.6143,71.6143,71.5461,71.5753,260975.0
2024-10-21 11:30:00,73.42,73.42,73.38,73.42,212936.0,71.5753,71.5753,71.5363,71.5753,212936.0
2024-10-21 12:00:00,73.43,73.43,73.4,73.4,171047.0,71.5851,71.5851,71.5558,71.5558,171047.0
2024-10-21 12:30:00,73.4,73.41,73.38,73.39,317386.0,71.5558,71.5656,71.5363,71.5461,317386.0
2024-10-21 13:00:00,73.39,73.4,73.37,73.4,209092.0,71.5461,71.5558,71.5266,71.5558,209092.0
2024-10-21 13:30:00,73.4,73.42,73.39,73.42,135547.0,71.5558,71.5753,71.5461,71.5753,135547.0
2024-10-21 14:00:00,73.42,73.42,73.39,73.41,174493.0,71.5753,71.5753,71.5461,71.5656,174493.0
2024-10-21 14:30:00,73.41,73.41,73.36,73.38,395665.0,71.5656,71.5656,71.5169,71.5363,395665.0
2024-10-21 15:00:00,73.38,73.39,73.36,73.37,389368.0,71.5363,71.5461,71.5169,71.5266,389368.0
2024-10-21 15:30:00,73.38,73.38,73.32,73.33,845209.0,71.5363,71.5363,71.4779,71.4876,845209.0
2024-10-22 09:30:00,73.45,73.49,73.39,73.42,369036.0,71.6046,71.6436,71.5461,71.5753,369036.0
2024-10-22 10:00:00,73.41,73.42,73.37,73.38,258295.0,71.5656,71.5753,71.5266,71.5363,258295.0
2024-10-22 10:30:00,73.37,73.39,73.35,73.38,171281.0,71.5266,71.5461,71.5071,71.5363,171281.0
2024-10-22 11:00:00,73.37,73.38,73.31,73.31,635301.0,71.5266,71.5363,71.4681,71.4681,635301.0
2024-10-22 11:30:00,73.31,73.33,73.3,73.31,301967.0,71.4681,71.4876,71.4584,71.4681,301967.0
2024-10-22 12:00:00,73.31,73.32,73.28,73.31,324606.0,71.4681,71.4779,71.4389,71.4681,324606.0
2024-10-22 12:30:00,73.31,73.36,73.3,73.36,299095.0,71.4681,71.5169,71.4584,71.5169,299095.0
2024-10-22 13:00:00,73.36,73.37,73.33,73.34,284389.0,71.5169,71.5266,71.4876,71.4974,284389.0
2024-10-22 13:30:00,73.33,73.4,73.33,73.4,227890.0,71.4876,71.5558,71.4876,71.5558,227890.0
2024-10-22 14:00:00,73.4,73.41,73.38,73.39,224747.0,71.5558,71.5656,71.5363,71.5461,224747.0
2024-10-22 14:30:00,73.38,73.39,73.35,73.36,228151.0,71.5363,71.5461,71.5071,71.5169,228151.0
2024-10-22 15:00:00,73.36,73.37,73.35,73.36,441207.0,71.5169,71.5266,71.5071,71.5169,441207.0
2024-10-22 15:30:00,73.36,73.39,73.35,73.36,638982.0,71.5169,71.5461,71.5071,71.5169,638982.0
2024-10-23 09:30:00,73.36,73.37,73.09,73.11,884320.0,71.5169,71.5266,71.2536,71.2731,884320.0
2024-10-23 10:00:00,73.11,73.17,73.08,73.14,546559.0,71.2731,71.3316,71.2439,71.3024,546559.0
2024-10-23 10:30:00,73.14,73.17,73.11,73.14,310034.0,71.3024,71.3316,71.2731,71.3024,310034.0
2024-10-23 11:00:00,73.15,73.2,73.14,73.2,184956.0,71.3121,71.3609,71.3024,71.3609,184956.0
2024-10-23 11:30:00,73.2,73.25,73.19,73.25,368411.0,71.3609,71.4096,71.3511,71.4096,368411.0
2024-10-23 12:00:00,73.25,73.25,73.21,73.23,382396.0,71.4096,71.4096,71.3706,71.3901,382396.0
2024-10-23 12:30:00,73.23,73.25,73.21,73.25,369424.0,71.3901,71.4096,71.3706,71.4096,369424.0
2024-10-23 13:00:00,73.25,73.27,73.17,73.17,716202.0,71.4096,71.4291,71.3316,71.3316,716202.0
2024-10-23 13:30:00,73.17,73.18,73.11,73.11,246896.0,71.3316,71.3414,71.2731,71.2731,246896.0
2024-10-23 14:00:00,73.12,73.16,73.11,73.16,293001.0,71.2829,71.3219,71.2731,71.3219,293001.0
2024-10-23 14:30:00,73.16,73.18,73.14,73.16,644872.0,71.3219,71.3414,71.3024,71.3219,644872.0
2024-10-23 15:00:00,73.16,73.18,73.15,73.17,387943.0,71.3219,71.3414,71.3121,71.3316,387943.0
2024-10-23 15:30:00,73.18,73.2,73.17,73.19,529108.0,71.3414,71.3609,71.3316,71.3511,529108.0
2024-10-24 09:30:00,73.28,73.28,73.17,73.22,257994.0,71.4389,71.4389,71.3316,71.3804,257994.0
2024-10-24 10:00:00,73.23,73.25,73.18,73.21,538016.0,71.3901,71.4096,71.3414,71.3706,538016.0
2024-10-24 10:30:00,73.2,73.35,73.2,73.34,204758.0,71.3609,71.5071,71.3609,71.4974,204758.0
2024-10-24 11:00:00,73.33,73.39,73.33,73.33,275472.0,71.4876,71.5461,71.4876,71.4876,275472.0
2024-10-24 11:30:00,73.34,73.36,73.32,73.33,217735.0,71.4974,71.5169,71.4779,71.4876,217735.0
2024-10-24 12:00:00,73.32,73.37,73.31,73.34,1487639.0,71.4779,71.5266,71.4681,71.4974,1487639.0
2024-10-24 12:30:00,73.35,73.37,73.34,73.37,1138927.0,71.5071,71.5266,71.4974,71.5266,1138927.0
2024-10-24 13:00:00,73.37,73.39,73.34,73.38,275236.0,71.5266,71.5461,71.4974,71.5363,275236.0
2024-10-24 13:30:00,73.39,73.44,73.38,73.43,293943.0,71.5461,71.5948,71.5363,71.5851,293943.0
2024-10-24 14:00:00,73.43,73.43,73.38,73.38,409786.0,71.5851,71.5851,71.5363,71.5363,409786.0
2024-10-24 14:30:00,73.39,73.39,73.34,73.34,232214.0,71.5461,71.5461,71.4974,71.4974,232214.0
2024-10-24 15:00:00,73.33,73.35,73.32,73.32,209195.0,71.4876,71.5071,71.4779,71.4779,209195.0
2024-10-24 15:30:00,73.32,73.33,73.31,73.31,339953.0,71.4779,71.4876,71.4681,71.4681,339953.0
2024-10-25 09:30:00,73.48,73.48,73.41,73.43,253712.0,71.6338,71.6338,71.5656,71.5851,253712.0
2024-10-25 10:00:00,73.42,73.44,73.38,73.4,682378.0,71.5753,71.5948,71.5363,71.5558,682378.0
2024-10-25 10:30:00,73.4,73.4,73.32,73.33,358965.0,71.5558,71.5558,71.4779,71.4876,358965.0
2024-10-25 11:00:00,73.32,73.39,73.32,73.37,353330.0,71.4779,71.5461,71.4779,71.5266,353330.0
2024-10-25 11:30:00,73.37,73.37,73.29,73.31,445550.0,71.5266,71.5266,71.4486,71.4681,445550.0
2024-10-25 12:00:00,73.31,73.33,73.29,73.31,249128.0,71.4681,71.4876,71.4486,71.4681,249128.0
2024-10-25 12:30:00,73.31,73.32,73.29,73.31,281927.0,71.4681,71.4779,71.4486,71.4681,281927.0
2024-10-25 13:00:00,73.31,73.32,73.27,73.3,141744.0,71.4681,71.4779,71.4291,71.4584,141744.0
2024-10-25 13:30:00,73.29,73.3,73.26,73.27,168793.0,71.4486,71.4584,71.4194,71.4291,168793.0
2024-10-25 14:00:00,73.27,73.28,73.22,73.22,158273.0,71.4291,71.4389,71.3804,71.3804,158273.0
2024-10-25 14:30:00,73.23,73.25,73.21,73.22,290167.0,71.3901,71.4096,71.3706,71.3804,290167.0
2024-10-25 15:00:00,73.22,73.22,73.13,73.14,385106.0,71.3804,71.3804,71.2926,71.3024,385106.0
2024-10-25 15:30:00,73.13,73.17,73.13,73.16,450986.0,71.2926,71.3316,71.2926,71.3219,450986.0
2024-10-28 09:30:00,73.23,73.28,73.17,73.17,368262.0,71.3901,71.4389,71.3316,71.3316,368262.0
2024-10-28 10:00:00,73.18,73.18,73.1,73.16,543214.0,71.3414,71.3414,71.2634,71.3219,543214.0
2024-10-28 10:30:00,73.16,73.16,73.11,73.11,224141.0,71.3219,71.3219,71.2731,71.2731,224141.0
2024-10-28 11:00:00,73.12,73.12,73.08,73.09,172189.0,71.2829,71.2829,71.2439,71.2536,172189.0
2024-10-28 11:30:00,73.09,73.1,72.97,72.98,338163.0,71.2536,71.2634,71.1366,71.1464,338163.0
2024-10-28 12:00:00,72.98,73.01,72.96,73.01,176276.0,71.1464,71.1756,71.1269,71.1756,176276.0
2024-10-28 12:30:00,73.01,73.01,72.97,72.98,151759.0,71.1756,71.1756,71.1366,71.1464,151759.0
2024-10-28 13:00:00,72.98,73.0,72.95,72.98,524455.0,71.1464,71.1659,71.1172,71.1464,524455.0
2024-10-28 13:30:00,72.98,73.01,72.96,73.0,228725.0,71.1464,71.1756,71.1269,71.1659,228725.0
2024-10-28 14:00:00,73.0,73.01,72.98,73.0,313116.0,71.1659,71.1756,71.1464,71.1659,313116.0
2024-10-28 14:30:00,73.01,73.07,73.0,73.05,361466.0,71.1756,71.2341,71.1659,71.2146,361466.0
2024-10-28 15:00:00,73.04,73.08,73.04,73.06,491345.0,71.2049,71.2439,71.2049,71.2244,491345.0
2024-10-28 15:30:00,73.05,73.08,73.05,73.07,358044.0,71.2146,71.2439,71.2146,71.2341,358044.0
2024-10-29 09:30:00,72.9,72.95,72.79,72.86,653839.0,71.0684,71.1172,70.9612,71.0294,653839.0
2024-10-29 10:00:00,72.87,73.03,72.87,72.96,740313.0,71.0392,71.1951,71.0392,71.1269,740313.0
2024-10-29 10:30:00,72.96,72.98,72.88,72.92,371408.0,71.1269,71.1464,71.0489,71.0879,371408.0
2024-10-29 11:00:00,72.92,72.92,72.8,72.84,256099.0,71.0879,71.0879,70.9709,71.0099,256099.0
2024-10-29 11:30:00,72.85,72.91,72.84,72.91,163108.0,71.0197,71.0782,71.0099,71.0782,163108.0
2024-10-29 12:00:00,72.91,72.92,72.88,72.89,232301.0,71.0782,71.0879,71.0489,71.0587,232301.0
2024-10-29 12:30:00,72.89,72.9,72.84,72.89,248376.0,71.0587,71.0684,71.0099,71.0587,248376.0
2024-10-29 13:00:00,72.89,73.03,72.88,73.0,839563.0,71.0587,71.1951,71.0489,71.1659,839563.0
2024-10-29 13:30:00,72.99,73.04,72.97,73.03,214199.0,71.1561,71.2049,71.1366,71.1951,214199.0
2024-10-29 14:00:00,73.04,73.07,73.03,73.06,284635.0,71.2049,71.2341,71.1951,71.2244,284635.0
2024-10-29 14:30:00,73.06,73.12,73.05,73.1,590846.0,71.2244,71.2829,71.2146,71.2634,590846.0
2024-10-29 15:00:00,73.11,73.12,73.08,73.09,415252.0,71.2731,71.2829,71.2439,71.2536,415252.0
2024-10-29 15:30:00,73.09,73.14,73.09,73.13,232499.0,71.2536,71.3024,71.2536,71.2926,232499.0
2024-10-30 09:30:00,73.27,73.43,73.21,73.4,340426.0,71.4291,71.5851,71.3706,71.5558,340426.0
2024-10-30 10:00:00,73.4,73.4,73.26,73.27,479320.0,71.5558,71.5558,71.4194,71.4291,479320.0
2024-10-30 10:30:00,73.27,73.27,73.16,73.19,294654.0,71.4291,71.4291,71.3219,71.3511,294654.0
2024-10-30 11:00:00,73.19,73.2,73.07,73.1,238600.0,71.3511,71.3609,71.2341,71.2634,238600.0
2024-10-30 11:30:00,73.11,73.17,73.1,73.16,317352.0,71.2731,71.3316,71.2634,71.3219,317352.0
2024-10-30 12:00:00,73.16,73.23,73.16,73.23,256950.0,71.3219,71.3901,71.3219,71.3901,256950.0
2024-10-30 12:30:00,73.22,73.25,73.2,73.21,237656.0,71.3804,71.4096,71.3609,71.3706,237656.0
2024-10-30 13:00:00,73.2,73.21,73.14,73.15,175811.0,71.3609,71.3706,71.3024,71.3121,175811.0
2024-10-30 13:30:00,73.15,73.19,73.14,73.15,228383.0,71.3121,71.3511,71.3024,71.3121,228383.0
2024-10-30 14:00:00,73.15,73.19,73.15,73.17,176059.0,71.3121,71.3511,71.3121,71.3316,176059.0
2024-10-30 14:30:00,73.17,73.18,73.12,73.13,260567.0,71.3316,71.3414,71.2829,71.2926,260567.0
2024-10-30 15:00:00,73.14,73.14,73.02,73.08,379595.0,71.3024,71.3024,71.1854,71.2439,379595.0
2024-10-30 15:30:00,73.08,73.11,73.06,73.06,589636.0,71.2439,71.2731,71.2244,71.2244,589636.0
2024-10-31 09:30:00,72.95,73.02,72.85,72.89,280873.0,71.1172,71.1854,71.0197,71.0587,280873.0
2024-10-31 10:00:00,72.89,72.96,72.83,72.92,529583.0,71.0587,71.1269,71.0002,71.0879,529583.0
2024-10-31 10:30:00,72.91,72.91,72.87,72.88,268017.0,71.0782,71.0782,71.0392,71.0489,268017.0
2024-10-31 11:00:00,72.88,72.93,72.83,72.91,171521.0,71.0489,71.0977,71.0002,71.0782,171521.0
2024-10-31 11:30:00,72.91,72.99,72.89,72.98,271873.0,71.0782,71.1561,71.0587,71.1464,271873.0
2024-10-31 12:00:00,72.99,73.07,72.98,73.04,282551.0,71.1561,71.2341,71.1464,71.2049,282551.0
2024-10-31 12:30:00,73.03,73.06,73.0,73.06,303946.0,71.1951,71.2244,71.1659,71.2244,303946.0
2024-10-31 13:00:00,73.06,73.14,73.05,73.13,299169.0,71.2244,71.3024,71.2146,71.2926,299169.0
2024-10-31 13:30:00,73.13,73.16,73.08,73.09,491473.0,71.2926,71.3219,71.2439,71.2536,491473.0
2024-10-31 14:00:00,73.09,73.12,73.07,73.09,199057.0,71.2536,71.2829,71.2341,71.2536,199057.0
2024-10-31 14:30:00,73.1,73.12,73.03,73.03,342675.0,71.2634,71.2829,71.1951,71.1951,342675.0
2024-10-31 15:00:00,73.03,73.09,73.02,73.08,424853.0,71.1951,71.2536,71.1854,71.2439,424853.0
2024-10-31 15:30:00,73.09,73.1,72.98,73.02,1756580.0,71.2536,71.2634,71.1464,71.1854,1756580.0
2024-11-01 09:30:00,72.96,73.08,72.91,72.93,460509.0,71.3501,71.4674,71.3012,71.3208,460509.0
2024-11-01 10:00:00,72.93,72.99,72.79,72.86,604581.0,71.3208,71.3794,71.1838,71.2523,604581.0
2024-11-01 10:30:00,72.86,72.88,72.7,72.72,820416.0,71.2523,71.2719,71.0958,71.1154,820416.0
2024-11-01 11:00:00,72.72,72.72,72.65,72.71,262865.0,71.1154,71.1154,71.0469,71.1056,262865.0
2024-11-01 11:30:00,72.71,72.72,72.58,72.62,201706.0,71.1056,71.1154,70.9785,71.0176,201706.0
2024-11-01 12:00:00,72.63,72.67,72.61,72.65,274631.0,71.0274,71.0665,71.0078,71.0469,274631.0
2024-11-01 12:30:00,72.64,72.7,72.63,72.66,362269.0,71.0372,71.0958,71.0274,71.0567,362269.0
2024-11-01 13:00:00,72.66,72.67,72.64,72.64,453325.0,71.0567,71.0665,71.0372,71.0372,453325.0
2024-11-01 13:30:00,72.65,72.65,72.55,72.6,430534.0,71.0469,71.0469,70.9491,70.998,430534.0
2024-11-01 14:00:00,72.59,72.63,72.57,72.62,263981.0,70.9883,71.0274,70.9687,71.0176,263981.0
2024-11-01 14:30:00,72.62,72.63,72.59,72.59,511975.0,71.0176,71.0274,70.9883,70.9883,511975.0
2024-11-01 15:00:00,72.58,72.59,72.55,72.56,500161.0,70.9785,70.9883,70.9491,70.9589,500161.0
2024-11-01 15:30:00,72.56,72.56,72.51,72.53,813928.0,70.9589,70.9589,70.91,70.9296,813928.0
2024-11-04 09:30:00,72.82,72.95,72.82,72.94,835198.0,71.2132,71.3403,71.2132,71.3305,835198.0
2024-11-04 10:00:00,72.94,73.01,72.92,72.96,735829.0,71.3305,71.399,71.311,71.3501,735829.0
2024-11-04 10:30:00,72.96,72.97,72.87,72.87,543384.0,71.3501,71.3599,71.2621,71.2621,543384.0
2024-11-04 11:00:00,72.87,72.87,72.8,72.83,222953.0,71.2621,71.2621,71.1936,71.223,222953.0
2024-11-04 11:30:00,72.83,72.86,72.82,72.84,418127.0,71.223,71.2523,71.2132,71.2327,418127.0
2024-11-04 12:00:00,72.84,72.87,72.82,72.86,262579.0,71.2327,71.2621,71.2132,71.2523,262579.0
2024-11-04 12:30:00,72.86,72.86,72.78,72.8,435519.0,71.2523,71.2523,71.1741,71.1936,435519.0
2024-11-04 13:00:00,72.81,72.81,72.7,72.72,324956.0,71.2034,71.2034,71.0958,71.1154,324956.0
2024-11-04 13:30:00,72.72,72.79,72.71,72.78,552453.0,71.1154,71.1838,71.1056,71.1741,552453.0
2024-11-04 14:00:00,72.78,72.82,72.77,72.81,334431.0,71.1741,71.2132,71.1643,71.2034,334431.0
2024-11-04 14:30:00,72.81,72.84,72.78,72.78,400743.0,71.2034,71.2327,71.1741,71.1741,400743.0
2024-11-04 15:00:00,72.78,72.79,72.75,72.78,412474.0,71.1741,71.1838,71.1447,71.1741,412474.0
2024-11-04 15:30:00,72.78,72.84,72.78,72.83,549964.0,71.1741,71.2327,71.1741,71.223,549964.0
2024-11-05 09:30:00,72.6,72.86,72.6,72.83,565780.0,70.998,71.2523,70.998,71.223,565780.0
2024-11-05 10:00:00,72.82,72.82,72.63,72.65,1380357.0,71.2132,71.2132,71.0274,71.0469,1380357.0
2024-11-05 10:30:00,72.65,72.69,72.63,72.67,236213.0,71.0469,71.0861,71.0274,71.0665,236213.0
2024-11-05 11:00:00,72.67,72.7,72.63,72.65,631641.0,71.0665,71.0958,71.0274,71.0469,631641.0
2024-11-05 11:30:00,72.65,72.68,72.63,72.67,342426.0,71.0469,71.0763,71.0274,71.0665,342426.0
2024-11-05 12:00:00,72.67,72.7,72.66,72.7,170897.0,71.0665,71.0958,71.0567,71.0958,170897.0
2024-11-05 12:30:00,72.7,72.76,72.69,72.71,250158.0,71.0958,71.1545,71.0861,71.1056,250158.0
2024-11-05 13:00:00,72.71,72.86,72.7,72.83,229666.0,71.1056,71.2523,71.0958,71.223,229666.0
2024-11-05 13:30:00,72.83,72.87,72.8,72.84,264735.0,71.223,71.2621,71.1936,71.2327,264735.0
2024-11-05 14:00:00,72.85,72.88,72.82,72.87,350099.0,71.2425,71.2719,71.2132,71.2621,350099.0
2024-11-05 14:30:00,72.87,72.99,72.85,72.96,242092.0,71.2621,71.3794,71.2425,71.3501,242092.0
2024-11-05 15:00:00,72.97,73.02,72.96,73.01,614429.0,71.3599,71.4088,71.3501,71.399,614429.0
2024-11-05 15:30:00,73.02,73.03,72.97,73.0,518026.0,71.4088,71.4186,71.3599,71.3892,518026.0
2024-11-06 09:30:00,72.34,72.34,72.23,72.31,774664.0,70.7438,70.7438,70.6362,70.7144,774664.0
2024-11-06 10:00:00,72.31,72.39,72.28,72.35,404169.0,70.7144,70.7927,70.6851,70.7536,404169.0
2024-11-06 10:30:00,72.34,72.39,72.29,72.33,356033.0,70.7438,70.7927,70.6949,70.734,356033.0
2024-11-06 11:00:00,72.33,72.39,72.33,72.35,744938.0,70.734,70.7927,70.734,70.7536,744938.0
2024-11-06 11:30:00,72.36,72.37,72.29,72.31,398802.0,70.7633,70.7731,70.6949,70.7144,398802.0
2024-11-06 12:00:00,72.31,72.45,72.28,72.44,305152.0,70.7144,70.8514,70.6851,70.8416,305152.0
2024-11-06 12:30:00,72.44,72.46,72.4,72.42,236449.0,70.8416,70.8611,70.8025,70.822,236449.0
2024-11-06 13:00:00,72.43,72.59,72.42,72.58,352562.0,70.8318,70.9883,70.822,70.9785,352562.0
2024-11-06 13:30:00,72.58,72.58,72.46,72.47,267923.0,70.9785,70.9785,70.8611,70.8709,267923.0
2024-11-06 14:00:00,72.47,72.48,72.35,72.42,345966.0,70.8709,70.8807,70.7536,70.822,345966.0
2024-11-06 14:30:00,72.42,72.49,72.42,72.49,375066.0,70.822,70.8905,70.822,70.8905,375066.0
2024-11-06 15:00:00,72.48,72.52,72.45,72.45,433324.0,70.8807,70.9198,70.8514,70.8514,433324.0
2024-11-06 15:30:00,72.45,72.46,72.4,72.41,922230.0,70.8514,70.8611,70.8025,70.8122,922230.0
2024-11-07 09:30:00,72.5,72.81,72.5,72.77,447473.0,70.9002,71.2034,70.9002,71.1643,447473.0
2024-11-07 10:00:00,72.77,72.83,72.74,72.81,360614.0,71.1643,71.223,71.135,71.2034,360614.0
2024-11-07 10:30:00,72.82,72.9,72.79,72.86,728443.0,71.2132,71.2914,71.1838,71.2523,728443.0
2024-11-07 11:00:00,72.87,72.88,72.77,72.79,365942.0,71.2621,71.2719,71.1643,71.1838,365942.0
2024-11-07 11:30:00,72.8,72.83,72.79,72.82,306974.0,71.1936,71.223,71.1838,71.2132,306974.0
2024-11-07 12:00:00,72.81,72.86,72.79,72.86,324353.0,71.2034,71.2523,71.1838,71.2523,324353.0
2024-11-07 12:30:00,72.86,72.91,72.86,72.88,552506.0,71.2523,71.3012,71.2523,71.2719,552506.0
2024-11-07 13:00:00,72.88,72.89,72.86,72.88,304760.0,71.2719,71.2816,71.2523,71.2719,304760.0
2024-11-07 13:30:00,72.87,72.93,72.85,72.92,464241.0,71.2621,71.3208,71.2425,71.311,464241.0
2024-11-07 14:00:00,72.92,72.93,72.78,72.81,347600.0,71.311,71.3208,71.1741,71.2034,347600.0
2024-11-07 14:30:00,72.81,72.9,72.73,72.89,416150.0,71.2034,71.2914,71.1252,71.2816,416150.0
2024-11-07 15:00:00,72.89,73.03,72.87,72.95,447294.0,71.2816,71.4186,71.2621,71.3403,447294.0
2024-11-07 15:30:00,72.96,72.98,72.89,72.96,734380.0,71.3501,71.3697,71.2816,71.3501,734380.0
2024-11-08 09:30:00,72.96,73.13,72.96,73.1,451570.0,71.3501,71.5163,71.3501,71.487,451570.0
2024-11-08 10:00:00,73.09,73.24,73.08,73.21,392324.0,71.4772,71.6239,71.4674,71.5946,392324.0
2024-11-08 10:30:00,73.22,73.22,73.15,73.16,246021.0,71.6044,71.6044,71.5359,71.5457,246021.0
2024-11-08 11:00:00,73.16,73.18,73.06,73.08,212287.0,71.5457,71.5652,71.4479,71.4674,212287.0
2024-11-08 11:30:00,73.08,73.08,72.99,73.04,515612.0,71.4674,71.4674,71.3794,71.4283,515612.0
2024-11-08 12:00:00,73.05,73.06,73.0,73.05,407214.0,71.4381,71.4479,71.3892,71.4381,407214.0
2024-11-08 12:30:00,73.05,73.1,73.02,73.09,235006.0,71.4381,71.487,71.4088,71.4772,235006.0
2024-11-08 13:00:00,73.08,73.12,73.05,73.06,273633.0,71.4674,71.5066,71.4381,71.4479,273633.0
2024-11-08 13:30:00,73.06,73.11,73.02,73.09,356877.0,71.4479,71.4968,71.4088,71.4772,356877.0
2024-11-08 14:00:00,73.1,73.1,73.04,73.05,252169.0,71.487,71.487,71.4283,71.4381,252169.0
2024-11-08 14:30:00,73.05,73.07,73.02,73.05,455503.0,71.4381,71.4577,71.4088,71.4381,455503.0
2024-11-08 15:00:00,73.05,73.05,72.99,73.03,457407.0,71.4381,71.4381,71.3794,71.4186,457407.0
2024-11-08 15:30:00,73.02,73.09,73.02,73.09,809203.0,71.4088,71.4772,71.4088,71.4772,809203.0
2024-11-11 09:30:00,73.0,73.0,72.85,72.86,356317.0,71.3892,71.3892,71.2425,71.2523,356317.0
2024-11-11 10:00:00,72.87,72.9,72.85,72.88,824312.0,71.2621,71.2914,71.2425,71.2719,824312.0
2024-11-11 10:30:00,72.88,72.92,72.85,72.92,430461.0,71.2719,71.311,71.2425,71.311,430461.0
2024-11-11 11:00:00,72.92,72.95,72.91,72.94,192153.0,71.311,71.3403,71.3012,71.3305,192153.0
2024-11-11 11:30:00,72.94,72.94,72.91,72.92,129343.0,71.3305,71.3305,71.3012,71.311,129343.0
2024-11-11 12:00:00,72.92,72.92,72.88,72.89,262261.0,71.311,71.311,71.2719,71.2816,262261.0
2024-11-11 12:30:00,72.89,72.91,72.88,72.91,399154.0,71.2816,71.3012,71.2719,71.3012,399154.0
2024-11-11 13:00:00,72.91,72.94,72.9,72.94,172516.0,71.3012,71.3305,71.2914,71.3305,172516.0
2024-11-11 13:30:00,72.94,72.94,72.9,72.91,221091.0,71.3305,71.3305,71.2914,71.3012,221091.0
2024-11-11 14:00:00,72.91,72.91,72.89,72.89,162782.0,71.3012,71.3012,71.2816,71.2816,162782.0
2024-11-11 14:30:00,72.89,72.92,72.89,72.91,249477.0,71.2816,71.311,71.2816,71.3012,249477.0
2024-11-11 15:00:00,72.9,72.93,72.9,72.92,326636.0,71.2914,71.3208,71.2914,71.311,326636.0
2024-11-11 15:30:00,72.92,72.96,72.92,72.94,234925.0,71.311,71.3501,71.311,71.3305,234925.0
2024-11-12 09:30:00,72.74,72.82,72.69,72.79,617025.0,71.135,71.2132,71.0861,71.1838,617025.0
2024-11-12 10:00:00,72.79,72.82,72.72,72.77,1355267.0,71.1838,71.2132,71.1154,71.1643,1355267.0
2024-11-12 10:30:00,72.77,72.79,72.67,72.7,302286.0,71.1643,71.1838,71.0665,71.0958,302286.0
2024-11-12 11:00:00,72.71,72.74,72.66,72.68,224062.0,71.1056,71.135,71.0567,71.0763,224062.0
2024-11-12 11:30:00,72.69,72.7,72.59,72.61,235384.0,71.0861,71.0958,70.9883,71.0078,235384.0
2024-11-12 12:00:00,72.61,72.61,72.47,72.52,260426.0,71.0078,71.0078,70.8709,70.9198,260426.0
2024-11-12 12:30:00,72.52,72.53,72.46,72.52,483161.0,70.9198,70.9296,70.8611,70.9198,483161.0
2024-11-12 13:00:00,72.51,72.55,72.5,72.53,1346654.0,70.91,70.9491,70.9002,70.9296,1346654.0
2024-11-12 13:30:00,72.53,72.57,72.51,72.56,224643.0,70.9296,70.9687,70.91,70.9589,224643.0
2024-11-12 14:00:00,72.56,72.57,72.52,72.54,303323.0,70.9589,70.9687,70.9198,70.9394,303323.0
2024-11-12 14:30:00,72.54,72.57,72.53,72.54,382582.0,70.9394,70.9687,70.9296,70.9394,382582.0
2024-11-12 15:00:00,72.53,72.55,72.5,72.51,375499.0,70.9296,70.9491,70.9002,70.91,375499.0
2024-11-12 15:30:00,72.51,72.54,72.48,72.52,648721.0,70.91,70.9394,70.8807,70.9198,648721.0
2024-11-13 09:30:00,72.81,72.92,72.69,72.72,485209.0,71.2034,71.311,71.0861,71.1154,485209.0
2024-11-13 10:00:00,72.72,72.73,72.55,72.56,570680.0,71.1154,71.1252,70.9491,70.9589,570680.0
2024-11-13 10:30:00,72.56,72.65,72.5,72.63,351283.0,70.9589,71.0469,70.9002,71.0274,351283.0
2024-11-13 11:00:00,72.63,72.63,72.55,72.6,276685.0,71.0274,71.0274,70.9491,70.998,276685.0
2024-11-13 11:30:00,72.59,72.67,72.59,72.62,251786.0,70.9883,71.0665,70.9883,71.0176,251786.0
2024-11-13 12:00:00,72.63,72.63,72.51,72.52,339305.0,71.0274,71.0274,70.91,70.9198,339305.0
2024-11-13 12:30:00,72.52,72.55,72.48,72.49,274556.0,70.9198,70.9491,70.8807,70.8905,274556.0
2024-11-13 13:00:00,72.5,72.51,72.41,72.43,414583.0,70.9002,70.91,70.8122,70.8318,414583.0
2024-11-13 13:30:00,72.44,72.47,72.43,72.44,330786.0,70.8416,70.8709,70.8318,70.8416,330786.0
2024-11-13 14:00:00,72.45,72.5,72.43,72.49,236517.0,70.8514,70.9002,70.8318,70.8905,236517.0
2024-11-13 14:30:00,72.49,72.53,72.46,72.48,374287.0,70.8905,70.9296,70.8611,70.8807,374287.0
2024-11-13 15:00:00,72.47,72.49,72.43,72.48,572142.0,70.8709,70.8905,70.8318,70.8807,572142.0
2024-11-13 15:30:00,72.48,72.51,72.47,72.48,453821.0,70.8807,70.91,70.8709,70.8807,453821.0
2024-11-14 09:30:00,72.6,72.7,72.55,72.58,405645.0,70.998,71.0958,70.9491,70.9785,405645.0
2024-11-14 10:00:00,72.58,72.63,72.57,72.61,600261.0,70.9785,71.0274,70.9687,71.0078,600261.0
2024-11-14 10:30:00,72.61,72.61,72.52,72.57,454726.0,71.0078,71.0078,70.9198,70.9687,454726.0
2024-11-14 11:00:00,72.58,72.69,72.57,72.65,740536.0,70.9785,71.0861,70.9687,71.0469,740536.0
2024-11-14 11:30:00,72.65,72.67,72.62,72.65,286180.0,71.0469,71.0665,71.0176,71.0469,286180.0
2024-11-14 12:00:00,72.64,72.72,72.63,72.71,293121.0,71.0372,71.1154,71.0274,71.1056,293121.0
2024-11-14 12:30:00,72.71,72.72,72.67,72.7,438720.0,71.1056,71.1154,71.0665,71.0958,438720.0
2024-11-14 13:00:00,72.71,72.71,72.62,72.63,483918.0,71.1056,71.1056,71.0176,71.0274,483918.0
2024-11-14 13:30:00,72.62,72.64,72.55,72.56,436893.0,71.0176,71.0372,70.9491,70.9589,436893.0
2024-11-14 14:00:00,72.55,72.61,72.55,72.58,274303.0,70.9491,71.0078,70.9491,70.9785,274303.0
2024-11-14 14:30:00,72.58,72.61,72.57,72.58,431880.0,70.9785,71.0078,70.9687,70.9785,431880.0
2024-11-14 15:00:00,72.57,72.57,72.41,72.51,676583.0,70.9687,70.9687,70.8122,70.91,676583.0
2024-11-14 15:30:00,72.52,72.53,72.42,72.47,744762.0,70.9198,70.9296,70.822,70.8709,744762.0
2024-11-15 09:30:00,72.34,72.39,72.2,72.28,523759.0,70.7438,70.7927,70.6069,70.6851,523759.0
2024-11-15 10:00:00,72.28,72.35,72.27,72.31,630843.0,70.6851,70.7536,70.6753,70.7144,630843.0
2024-11-15 10:30:00,72.31,72.39,72.3,72.39,442442.0,70.7144,70.7927,70.7047,70.7927,442442.0
2024-11-15 11:00:00,72.38,72.46,72.35,72.38,12644126.0,70.7829,70.8611,70.7536,70.7829,12644126.0
2024-11-15 11:30:00,72.38,72.41,72.33,72.4,304383.0,70.7829,70.8122,70.734,70.8025,304383.0
2024-11-15 12:00:00,72.4,72.47,72.39,72.47,203337.0,70.8025,70.8709,70.7927,70.8709,203337.0
2024-11-15 12:30:00,72.47,72.53,72.46,72.5,1128119.0,70.8709,70.9296,70.8611,70.9002,1128119.0
2024-11-15 13:00:00,72.51,72.61,72.5,72.6,271047.0,70.91,71.0078,70.9002,70.998,271047.0
2024-11-15 13:30:00,72.6,72.66,72.56,72.65,271087.0,70.998,71.0567,70.9589,71.0469,271087.0
2024-11-15 14:00:00,72.65,72.65,72.58,72.59,316347.0,71.0469,71.0469,70.9785,70.9883,316347.0
2024-11-15 14:30:00,72.59,72.6,72.53,72.54,514036.0,70.9883,70.998,70.9296,70.9394,514036.0
2024-11-15 15:00:00,72.55,72.55,72.5,72.52,487687.0,70.9491,70.9491,70.9002,70.9198,487687.0
2024-11-15 15:30:00,72.53,72.54,72.48,72.48,325148.0,70.9296,70.9394,70.8807,70.8807,325148.0
2024-11-18 09:30:00,72.4,72.43,72.35,72.39,591256.0,70.8025,70.8318,70.7536,70.7927,591256.0
2024-11-18 10:00:00,72.39,72.42,72.33,72.39,667656.0,70.7927,70.822,70.734,70.7927,667656.0
2024-11-18 10:30:00,72.38,72.44,72.37,72.38,340245.0,70.7829,70.8416,70.7731,70.7829,340245.0
2024-11-18 11:00:00,72.39,72.48,72.38,72.43,427634.0,70.7927,70.8807,70.7829,70.8318,427634.0
2024-11-18 11:30:00,72.44,72.49,72.42,72.49,271874.0,70.8416,70.8905,70.822,70.8905,271874.0
2024-11-18 12:00:00,72.48,72.53,72.47,72.52,234656.0,70.8807,70.9296,70.8709,70.9198,234656.0
2024-11-18 12:30:00,72.53,72.57,72.5,72.54,226939.0,70.9296,70.9687,70.9002,70.9394,226939.0
2024-11-18 13:00:00,72.54,72.61,72.53,72.61,198992.0,70.9394,71.0078,70.9296,71.0078,198992.0
2024-11-18 13:30:00,72.61,72.61,72.56,72.59,337168.0,71.0078,71.0078,70.9589,70.9883,337168.0
2024-11-18 14:00:00,72.58,72.6,72.55,72.56,277388.0,70.9785,70.998,70.9491,70.9589,277388.0
2024-11-18 14:30:00,72.55,72.58,72.54,72.57,465339.0,70.9491,70.9785,70.9394,70.9687,465339.0
2024-11-18 15:00:00,72.57,72.59,72.55,72.55,285195.0,70.9687,70.9883,70.9491,70.9491,285195.0
2024-11-18 15:30:00,72.55,72.57,72.53,72.56,316445.0,70.9491,70.9687,70.9296,70.9589,316445.0
2024-11-19 09:30:00,72.76,72.76,72.68,72.7,330525.0,71.1545,71.1545,71.0763,71.0958,330525.0
2024-11-19 10:00:00,72.69,72.73,72.68,72.73,648047.0,71.0861,71.1252,71.0763,71.1252,648047.0
2024-11-19 10:30:00,72.73,72.78,72.68,72.75,305568.0,71.1252,71.1741,71.0763,71.1447,305568.0
2024-11-19 11:00:00,72.74,72.78,72.7,72.7,343738.0,71.135,71.1741,71.0958,71.0958,343738.0
2024-11-19 11:30:00,72.7,72.76,72.69,72.76,307921.0,71.0958,71.1545,71.0861,71.1545,307921.0
2024-11-19 12:00:00,72.75,72.78,72.72,72.76,281282.0,71.1447,71.1741,71.1154,71.1545,281282.0
2024-11-19 12:30:00,72.76,72.76,72.68,72.7,164649.0,71.1545,71.1545,71.0763,71.0958,164649.0
2024-11-19 13:00:00,72.7,72.73,72.66,72.72,426073.0,71.0958,71.1252,71.0567,71.1154,426073.0
2024-11-19 13:30:00,72.72,72.76,72.71,72.75,425925.0,71.1154,71.1545,71.1056,71.1447,425925.0
2024-11-19 14:00:00,72.75,72.75,72.71,72.72,259600.0,71.1447,71.1447,71.1056,71.1154,259600.0
2024-11-19 14:30:00,72.72,72.75,72.69,72.73,267446.0,71.1154,71.1447,71.0861,71.1252,267446.0
2024-11-19 15:00:00,72.73,72.74,72.69,72.7,473304.0,71.1252,71.135,71.0861,71.0958,473304.0
2024-11-19 15:30:00,72.69,72.69,72.66,72.67,392302.0,71.0861,71.0861,71.0567,71.0665,392302.0
2024-11-20 09:30:00,72.51,72.59,72.5,72.57,326360.0,70.91,70.9883,70.9002,70.9687,326360.0
2024-11-20 10:00:00,72.56,72.65,72.55,72.59,607566.0,70.9589,71.0469,70.9491,70.9883,607566.0
2024-11-20 10:30:00,72.6,72.63,72.56,72.58,229396.0,70.998,71.0274,70.9589,70.9785,229396.0
2024-11-20 11:00:00,72.58,72.68,72.57,72.67,323474.0,70.9785,71.0763,70.9687,71.0665,323474.0
2024-11-20 11:30:00,72.68,72.68,72.63,72.64,292729.0,71.0763,71.0763,71.0274,71.0372,292729.0
2024-11-20 12:00:00,72.64,72.66,72.62,72.66,225214.0,71.0372,71.0567,71.0176,71.0567,225214.0
2024-11-20 12:30:00,72.66,72.67,72.64,72.67,833488.0,71.0567,71.0665,71.0372,71.0665,833488.0
2024-11-20 13:00:00,72.67,72.7,72.55,72.58,1050855.0,71.0665,71.0958,70.9491,70.9785,1050855.0
2024-11-20 13:30:00,72.59,72.6,72.55,72.57,190991.0,70.9883,70.998,70.9491,70.9687,190991.0
2024-11-20 14:00:00,72.56,72.61,72.56,72.59,476976.0,70.9589,71.0078,70.9589,70.9883,476976.0
2024-11-20 14:30:00,72.59,72.64,72.58,72.62,379852.0,70.9883,71.0372,70.9785,71.0176,379852.0
2024-11-20 15:00:00,72.62,72.62,72.56,72.59,670830.0,71.0176,71.0176,70.9589,70.9883,670830.0
2024-11-20 15:30:00,72.59,72.61,72.57,72.59,669300.0,70.9883,71.0078,70.9687,70.9883,669300.0
2024-11-21 09:30:00,72.59,72.72,72.59,72.7,321545.0,70.9883,71.1154,70.9883,71.0958,321545.0
2024-11-21 10:00:00,72.7,72.74,72.68,72.7,565617.0,71.0958,71.135,71.0763,71.0958,565617.0
2024-11-21 10:30:00,72.7,72.71,72.61,72.62,294281.0,71.0958,71.1056,71.0078,71.0176,294281.0
2024-11-21 11:00:00,72.62,72.64,72.58,72.62,186869.0,71.0176,71.0372,70.9785,71.0176,186869.0
2024-11-21 11:30:00,72.62,72.62,72.52,72.55,293031.0,71.0176,71.0176,70.9198,70.9491,293031.0
2024-11-21 12:00:00,72.54,72.59,72.54,72.56,347907.0,70.9394,70.9883,70.9394,70.9589,347907.0
2024-11-21 12:30:00,72.57,72.63,72.56,72.61,266500.0,70.9687,71.0274,70.9589,71.0078,266500.0
2024-11-21 13:00:00,72.6,72.62,72.56,72.57,559618.0,70.998,71.0176,70.9589,70.9687,559618.0
2024-11-21 13:30:00,72.56,72.58,72.52,72.55,216454.0,70.9589,70.9785,70.9198,70.9491,216454.0
2024-11-21 14:00:00,72.55,72.56,72.51,72.54,353486.0,70.9491,70.9589,70.91,70.9394,353486.0
2024-11-21 14:30:00,72.53,72.55,72.5,72.52,497113.0,70.9296,70.9491,70.9002,70.9198,497113.0
2024-11-21 15:00:00,72.52,72.56,72.51,72.53,388352.0,70.9198,70.9589,70.91,70.9296,388352.0
2024-11-21 15:30:00,72.54,72.57,72.53,72.55,479945.0,70.9394,70.9687,70.9296,70.9491,479945.0
2024-11-22 09:30:00,72.62,72.66,72.53,72.59,426093.0,71.0176,71.0567,70.9296,70.9883,426093.0
2024-11-22 10:00:00,72.59,72.65,72.55,72.56,295765.0,70.9883,71.0469,70.9491,70.9589,295765.0
2024-11-22 10:30:00,72.57,72.6,72.52,72.59,435775.0,70.9687,70.998,70.9198,70.9883,435775.0
2024-11-22 11:00:00,72.6,72.62,72.57,72.59,134895.0,70.998,71.0176,70.9687,70.9883,134895.0
2024-11-22 11:30:00,72.6,72.66,72.59,72.65,498153.0,70.998,71.0567,70.9883,71.0469,498153.0
2024-11-22 12:00:00,72.65,72.65,72.6,72.64,357388.0,71.0469,71.0469,70.998,71.0372,357388.0
2024-11-22 12:30:00,72.64,72.66,72.6,72.64,432019.0,71.0372,71.0567,70.998,71.0372,432019.0
2024-11-22 13:00:00,72.64,72.64,72.59,72.59,273533.0,71.0372,71.0372,70.9883,70.9883,273533.0
2024-11-22 13:30:00,72.59,72.66,72.59,72.65,183792.0,70.9883,71.0567,70.9883,71.0469,183792.0
2024-11-22 14:00:00,72.66,72.67,72.61,72.63,295112.0,71.0567,71.0665,71.0078,71.0274,295112.0
2024-11-22 14:30:00,72.63,72.64,72.6,72.63,459002.0,71.0274,71.0372,70.998,71.0274,459002.0
2024-11-22 15:00:00,72.63,72.64,72.59,72.61,479855.0,71.0274,71.0372,70.9883,71.0078,479855.0
2024-11-22 15:30:00,72.61,72.62,72.57,72.59,4866418.0,71.0078,71.0176,70.9687,70.9883,4866418.0
2024-11-25 09:30:00,73.01,73.16,73.01,73.13,526289.0,71.399,71.5457,71.399,71.5163,526289.0
2024-11-25 10:00:00,73.13,73.15,73.1,73.13,772274.0,71.5163,71.5359,71.487,71.5163,772274.0
2024-11-25 10:30:00,73.14,73.18,73.13,73.13,425196.0,71.5261,71.5652,71.5163,71.5163,425196.0
2024-11-25 11:00:00,73.14,73.14,73.09,73.14,254243.0,71.5261,71.5261,71.4772,71.5261,254243.0
2024-11-25 11:30:00,73.13,73.13,73.06,73.11,253540.0,71.5163,71.5163,71.4479,71.4968,253540.0
2024-11-25 12:00:00,73.11,73.14,73.09,73.12,2611822.0,71.4968,71.5261,71.4772,71.5066,2611822.0
2024-11-25 12:30:00,73.12,73.13,73.09,73.11,225656.0,71.5066,71.5163,71.4772,71.4968,225656.0
2024-11-25 13:00:00,73.11,73.2,73.1,73.2,389329.0,71.4968,71.5848,71.487,71.5848,389329.0
2024-11-25 13:30:00,73.2,73.26,73.19,73.25,280734.0,71.5848,71.6435,71.575,71.6337,280734.0
2024-11-25 14:00:00,73.26,73.27,73.22,73.27,319015.0,71.6435,71.6533,71.6044,71.6533,319015.0
2024-11-25 14:30:00,73.27,73.27,73.21,73.26,460210.0,71.6533,71.6533,71.5946,71.6435,460210.0
2024-11-25 15:00:00,73.25,73.26,73.21,73.23,332908.0,71.6337,71.6435,71.5946,71.6141,332908.0
2024-11-25 15:30:00,73.23,73.26,73.21,73.25,2596238.0,71.6141,71.6435,71.5946,71.6337,2596238.0
2024-11-26 09:30:00,73.18,73.18,73.04,73.05,571355.0,71.5652,71.5652,71.4283,71.4381,571355.0
2024-11-26 10:00:00,73.06,73.1,72.96,72.97,802374.0,71.4479,71.487,71.3501,71.3599,802374.0
2024-11-26 10:30:00,72.96,73.01,72.94,73.01,367417.0,71.3501,71.399,71.3305,71.399,367417.0
2024-11-26 11:00:00,73.01,73.02,72.97,72.98,216008.0,71.399,71.4088,71.3599,71.3697,216008.0
2024-11-26 11:30:00,72.99,73.02,72.97,72.98,352576.0,71.3794,71.4088,71.3599,71.3697,352576.0
2024-11-26 12:00:00,72.98,73.04,72.97,73.03,219057.0,71.3697,71.4283,71.3599,71.4186,219057.0
2024-11-26 12:30:00,73.04,73.06,73.02,73.02,317935.0,71.4283,71.4479,71.4088,71.4088,317935.0
2024-11-26 13:00:00,73.02,73.05,72.98,72.99,297959.0,71.4088,71.4381,71.3697,71.3794,297959.0
2024-11-26 13:30:00,72.99,73.04,72.99,73.02,247815.0,71.3794,71.4283,71.3794,71.4088,247815.0
2024-11-26 14:00:00,73.02,73.06,73.0,73.02,454843.0,71.4088,71.4479,71.3892,71.4088,454843.0
2024-11-26 14:30:00,73.02,73.09,73.0,73.09,543500.0,71.4088,71.4772,71.3892,71.4772,543500.0
2024-11-26 15:00:00,73.09,73.09,73.06,73.07,363434.0,71.4772,71.4772,71.4479,71.4577,363434.0
2024-11-26 15:30:00,73.08,73.13,73.08,73.12,425030.0,71.4674,71.5163,71.4674,71.5066,425030.0
2024-11-27 09:30:00,73.21,73.35,73.21,73.29,472097.0,71.5946,71.7315,71.5946,71.6728,472097.0
2024-11-27 10:00:00,73.3,73.32,73.21,73.25,780692.0,71.6826,71.7022,71.5946,71.6337,780692.0
2024-11-27 10:30:00,73.26,73.31,73.24,73.3,377479.0,71.6435,71.6924,71.6239,71.6826,377479.0
2024-11-27 11:00:00,73.3,73.31,73.25,73.26,180098.0,71.6826,71.6924,71.6337,71.6435,180098.0
2024-11-27 11:30:00,73.26,73.39,73.25,73.34,343846.0,71.6435,71.7706,71.6337,71.7217,343846.0
2024-11-27 12:00:00,73.35,73.38,73.31,73.37,304436.0,71.7315,71.7608,71.6924,71.7511,304436.0
2024-11-27 12:30:00,73.36,73.38,73.35,73.36,358006.0,71.7413,71.7608,71.7315,71.7413,358006.0
2024-11-27 13:00:00,73.37,73.41,73.35,73.4,230331.0,71.7511,71.7902,71.7315,71.7804,230331.0
2024-11-27 13:30:00,73.39,73.4,73.37,73.38,237258.0,71.7706,71.7804,71.7511,71.7608,237258.0
2024-11-27 14:00:00,73.39,73.42,73.36,73.36,369628.0,71.7706,71.7999,71.7413,71.7413,369628.0
2024-11-27 14:30:00,73.37,73.38,73.35,73.36,525179.0,71.7511,71.7608,71.7315,71.7413,525179.0
2024-11-27 15:00:00,73.37,73.37,73.3,73.31,512264.0,71.7511,71.7511,71.6826,71.6924,512264.0
2024-11-27 15:30:00,73.31,73.34,73.27,73.34,413209.0,71.6924,71.7217,71.6533,71.7217,413209.0
2024-11-29 09:30:00,73.5,73.62,73.5,73.59,418640.0,71.8782,71.9955,71.8782,71.9662,418640.0
2024-11-29 10:00:00,73.59,73.61,73.54,73.55,514279.0,71.9662,71.9858,71.9173,71.9271,514279.0
2024-11-29 10:30:00,73.55,73.58,73.53,73.57,277205.0,71.9271,71.9564,71.9075,71.9466,277205.0
2024-11-29 11:00:00,73.58,73.58,73.52,73.54,440085.0,71.9564,71.9564,71.8977,71.9173,440085.0
2024-11-29 11:30:00,73.53,73.58,73.53,73.55,198045.0,71.9075,71.9564,71.9075,71.9271,198045.0
2024-11-29 12:00:00,73.55,73.58,73.53,73.55,246578.0,71.9271,71.9564,71.9075,71.9271,246578.0
2024-11-29 12:30:00,73.55,73.63,73.54,73.6,1339025.0,71.9271,72.0053,71.9173,71.976,1339025.0
2024-12-02 09:30:00,73.29,73.33,73.2,73.21,663235.0,71.8904,71.9297,71.8022,71.812,663235.0
2024-12-02 10:00:00,73.22,73.26,73.17,73.23,650067.0,71.8218,71.861,71.7727,71.8316,650067.0
2024-12-02 10:30:00,73.23,73.33,73.22,73.31,374549.0,71.8316,71.9297,71.8218,71.9101,374549.0
2024-12-02 11:00:00,73.31,73.47,73.3,73.45,258389.0,71.9101,72.067,71.9002,72.0474,258389.0
2024-12-02 11:30:00,73.46,73.48,73.43,73.44,298786.0,72.0572,72.0768,72.0278,72.0376,298786.0
2024-12-02 12:00:00,73.45,73.46,73.43,73.44,323255.0,72.0474,72.0572,72.0278,72.0376,323255.0
2024-12-02 12:30:00,73.44,73.45,73.39,73.4,273938.0,72.0376,72.0474,71.9885,71.9983,273938.0
2024-12-02 13:00:00,73.39,73.41,73.37,73.39,241216.0,71.9885,72.0081,71.9689,71.9885,241216.0
2024-12-02 13:30:00,73.4,73.43,73.39,73.42,186411.0,71.9983,72.0278,71.9885,72.018,186411.0
2024-12-02 14:00:00,73.42,73.42,73.39,73.42,207188.0,72.018,72.018,71.9885,72.018,207188.0
2024-12-02 14:30:00,73.42,73.42,73.38,73.39,341202.0,72.018,72.018,71.9787,71.9885,341202.0
2024-12-02 15:00:00,73.4,73.44,73.37,73.42,562929.0,71.9983,72.0376,71.9689,72.018,562929.0
2024-12-02 15:30:00,73.42,73.45,73.41,73.42,591861.0,72.018,72.0474,72.0081,72.018,591861.0
2024-12-03 09:30:00,73.53,73.55,73.48,73.51,713845.0,72.1259,72.1455,72.0768,72.1062,713845.0
2024-12-03 10:00:00,73.51,73.51,73.43,73.45,1016181.0,72.1062,72.1062,72.0278,72.0474,1016181.0
2024-12-03 10:30:00,73.45,73.46,73.36,73.36,410617.0,72.0474,72.0572,71.9591,71.9591,410617.0
2024-12-03 11:00:00,73.37,73.38,73.31,73.34,291259.0,71.9689,71.9787,71.9101,71.9395,291259.0
2024-12-03 11:30:00,73.34,73.39,73.32,73.37,278169.0,71.9395,71.9885,71.9199,71.9689,278169.0
2024-12-03 12:00:00,73.36,73.37,73.31,73.34,266001.0,71.9591,71.9689,71.9101,71.9395,266001.0
2024-12-03 12:30:00,73.34,73.39,73.32,73.38,455057.0,71.9395,71.9885,71.9199,71.9787,455057.0
2024-12-03 13:00:00,73.38,73.43,73.37,73.43,277205.0,71.9787,72.0278,71.9689,72.0278,277205.0
2024-12-03 13:30:00,73.42,73.44,73.38,73.4,242219.0,72.018,72.0376,71.9787,71.9983,242219.0
2024-12-03 14:00:00,73.39,73.41,73.34,73.34,272061.0,71.9885,72.0081,71.9395,71.9395,272061.0
2024-12-03 14:30:00,73.34,73.36,73.29,73.32,450886.0,71.9395,71.9591,71.8904,71.9199,450886.0
2024-12-03 15:00:00,73.31,73.32,73.28,73.28,276141.0,71.9101,71.9199,71.8806,71.8806,276141.0
2024-12-03 15:30:00,73.29,73.29,73.2,73.25,882312.0,71.8904,71.8904,71.8022,71.8512,882312.0
2024-12-04 09:30:00,73.2,73.2,73.09,73.17,571680.0,71.8022,71.8022,71.6943,71.7727,571680.0
2024-12-04 10:00:00,73.18,73.36,73.18,73.33,1627468.0,71.7825,71.9591,71.7825,71.9297,1627468.0
2024-12-04 10:30:00,73.33,73.37,73.28,73.36,437836.0,71.9297,71.9689,71.8806,71.9591,437836.0
2024-12-04 11:00:00,73.37,73.45,73.34,73.44,255217.0,71.9689,72.0474,71.9395,72.0376,255217.0
2024-12-04 11:30:00,73.43,73.46,73.41,73.45,245657.0,72.0278,72.0572,72.0081,72.0474,245657.0
2024-12-04 12:00:00,73.45,73.47,73.42,73.43,262678.0,72.0474,72.067,72.018,72.0278,262678.0
2024-12-04 12:30:00,73.43,73.48,73.41,73.48,240288.0,72.0278,72.0768,72.0081,72.0768,240288.0
2024-12-04 13:00:00,73.48,73.51,73.46,73.48,273680.0,72.0768,72.1062,72.0572,72.0768,273680.0
2024-12-04 13:30:00,73.49,73.51,73.45,73.46,501733.0,72.0866,72.1062,72.0474,72.0572,501733.0
2024-12-04 14:00:00,73.46,73.52,73.45,73.52,330484.0,72.0572,72.116,72.0474,72.116,330484.0
2024-12-04 14:30:00,73.51,73.55,73.51,73.52,501895.0,72.1062,72.1455,72.1062,72.116,501895.0
2024-12-04 15:00:00,73.51,73.51,73.47,73.48,301066.0,72.1062,72.1062,72.067,72.0768,301066.0
2024-12-04 15:30:00,73.48,73.52,73.47,73.51,437398.0,72.0768,72.116,72.067,72.1062,437398.0
2024-12-05 09:30:00,73.38,73.43,73.35,73.4,340750.0,71.9787,72.0278,71.9493,71.9983,340750.0
2024-12-05 10:00:00,73.4,73.46,73.38,73.4,698015.0,71.9983,72.0572,71.9787,71.9983,698015.0
2024-12-05 10:30:00,73.41,73.44,73.38,73.42,501850.0,72.0081,72.0376,71.9787,72.018,501850.0
2024-12-05 11:00:00,73.42,73.46,73.39,73.45,254082.0,72.018,72.0572,71.9885,72.0474,254082.0
2024-12-05 11:30:00,73.45,73.45,73.41,73.42,281310.0,72.0474,72.0474,72.0081,72.018,281310.0
2024-12-05 12:00:00,73.42,73.51,73.41,73.5,275593.0,72.018,72.1062,72.0081,72.0964,275593.0
2024-12-05 12:30:00,73.5,73.53,73.49,73.51,250657.0,72.0964,72.1259,72.0866,72.1062,250657.0
2024-12-05 13:00:00,73.5,73.51,73.47,73.48,326095.0,72.0964,72.1062,72.067,72.0768,326095.0
2024-12-05 13:30:00,73.48,73.49,73.46,73.49,252402.0,72.0768,72.0866,72.0572,72.0866,252402.0
2024-12-05 14:00:00,73.49,73.52,73.49,73.5,397536.0,72.0866,72.116,72.0866,72.0964,397536.0
2024-12-05 14:30:00,73.51,73.54,73.5,73.52,467911.0,72.1062,72.1357,72.0964,72.116,467911.0
2024-12-05 15:00:00,73.52,73.56,73.5,73.56,418550.0,72.116,72.1553,72.0964,72.1553,418550.0
2024-12-05 15:30:00,73.56,73.56,73.5,73.52,599981.0,72.1553,72.1553,72.0964,72.116,599981.0
2024-12-06 09:30:00,73.73,73.8,73.7,73.74,521751.0,72.322,72.3907,72.2926,72.3318,521751.0
2024-12-06 10:00:00,73.74,73.76,73.67,73.68,648876.0,72.3318,72.3515,72.2632,72.273,648876.0
2024-12-06 10:30:00,73.68,73.69,73.6,73.62,331265.0,72.273,72.2828,72.1945,72.2141,331265.0
2024-12-06 11:00:00,73.61,73.63,73.57,73.62,251961.0,72.2043,72.2239,72.1651,72.2141,251961.0
2024-12-06 11:30:00,73.62,73.68,73.61,73.67,356323.0,72.2141,72.273,72.2043,72.2632,356323.0
2024-12-06 12:00:00,73.67,73.67,73.62,73.64,201392.0,72.2632,72.2632,72.2141,72.2338,201392.0
2024-12-06 12:30:00,73.64,73.67,73.61,73.65,228856.0,72.2338,72.2632,72.2043,72.2436,228856.0
2024-12-06 13:00:00,73.64,73.68,73.61,73.67,396274.0,72.2338,72.273,72.2043,72.2632,396274.0
2024-12-06 13:30:00,73.66,73.68,73.64,73.64,279494.0,72.2534,72.273,72.2338,72.2338,279494.0
2024-12-06 14:00:00,73.64,73.65,73.62,73.65,245330.0,72.2338,72.2436,72.2141,72.2436,245330.0
2024-12-06 14:30:00,73.65,73.7,73.63,73.7,276168.0,72.2436,72.2926,72.2239,72.2926,276168.0
2024-12-06 15:00:00,73.7,73.72,73.68,73.68,456413.0,72.2926,72.3122,72.273,72.273,456413.0
2024-12-06 15:30:00,73.68,73.72,73.68,73.7,304724.0,72.273,72.3122,72.273,72.2926,304724.0
2024-12-09 09:30:00,73.65,73.65,73.55,73.57,401662.0,72.2436,72.2436,72.1455,72.1651,401662.0
2024-12-09 10:00:00,73.56,73.57,73.5,73.51,1096289.0,72.1553,72.1651,72.0964,72.1062,1096289.0
2024-12-09 10:30:00,73.51,73.56,73.5,73.54,533384.0,72.1062,72.1553,72.0964,72.1357,533384.0
2024-12-09 11:00:00,73.54,73.56,73.52,73.53,253390.0,72.1357,72.1553,72.116,72.1259,253390.0
2024-12-09 11:30:00,73.53,73.54,73.5,73.5,213864.0,72.1259,72.1357,72.0964,72.0964,213864.0
2024-12-09 12:00:00,73.51,73.53,73.49,73.52,366901.0,72.1062,72.1259,72.0866,72.116,366901.0
2024-12-09 12:30:00,73.52,73.54,73.51,73.51,329216.0,72.116,72.1357,72.1062,72.1062,329216.0
2024-12-09 13:00:00,73.52,73.56,73.5,73.56,291620.0,72.116,72.1553,72.0964,72.1553,291620.0
2024-12-09 13:30:00,73.56,73.56,73.53,73.55,305141.0,72.1553,72.1553,72.1259,72.1455,305141.0
2024-12-09 14:00:00,73.55,73.55,73.49,73.5,286457.0,72.1455,72.1455,72.0866,72.0964,286457.0
2024-12-09 14:30:00,73.5,73.51,73.48,73.5,320543.0,72.0964,72.1062,72.0768,72.0964,320543.0
2024-12-09 15:00:00,73.49,73.51,73.47,73.48,372875.0,72.0866,72.1062,72.067,72.0768,372875.0
2024-12-09 15:30:00,73.48,73.5,73.47,73.48,342005.0,72.0768,72.0964,72.067,72.0768,342005.0
2024-12-10 09:30:00,73.38,73.43,73.36,73.41,301634.0,71.9787,72.0278,71.9591,72.0081,301634.0
2024-12-10 10:00:00,73.42,73.44,73.37,73.37,717361.0,72.018,72.0376,71.9689,71.9689,717361.0
2024-12-10 10:30:00,73.37,73.37,73.32,73.33,419327.0,71.9689,71.9689,71.9199,71.9297,419327.0
2024-12-10 11:00:00,73.34,73.42,73.33,73.39,575099.0,71.9395,72.018,71.9297,71.9885,575099.0
2024-12-10 11:30:00,73.39,73.4,73.35,73.38,202221.0,71.9885,71.9983,71.9493,71.9787,202221.0
2024-12-10 12:00:00,73.38,73.4,73.36,73.39,375060.0,71.9787,71.9983,71.9591,71.9885,375060.0
2024-12-10 12:30:00,73.39,73.39,73.35,73.36,448651.0,71.9885,71.9885,71.9493,71.9591,448651.0
2024-12-10 13:00:00,73.36,73.41,73.36,73.39,151547.0,71.9591,72.0081,71.9591,71.9885,151547.0
2024-12-10 13:30:00,73.39,73.44,73.39,73.43,202319.0,71.9885,72.0376,71.9885,72.0278,202319.0
2024-12-10 14:00:00,73.43,73.46,73.41,73.43,347432.0,72.0278,72.0572,72.0081,72.0278,347432.0
2024-12-10 14:30:00,73.43,73.45,73.41,73.45,354234.0,72.0278,72.0474,72.0081,72.0474,354234.0
2024-12-10 15:00:00,73.45,73.46,73.42,73.45,364862.0,72.0474,72.0572,72.018,72.0474,364862.0
2024-12-10 15:30:00,73.45,73.47,73.39,73.4,510053.0,72.0474,72.067,71.9885,71.9983,510053.0
2024-12-11 09:30:00,73.59,73.6,73.5,73.52,367867.0,72.1847,72.1945,72.0964,72.116,367867.0
2024-12-11 10:00:00,73.52,73.52,73.4,73.41,756290.0,72.116,72.116,71.9983,72.0081,756290.0
2024-12-11 10:30:00,73.41,73.42,73.34,73.36,256094.0,72.0081,72.018,71.9395,71.9591,256094.0
2024-12-11 11:00:00,73.37,73.39,73.34,73.38,198345.0,71.9689,71.9885,71.9395,71.9787,198345.0
2024-12-11 11:30:00,73.37,73.46,73.37,73.44,222735.0,71.9689,72.0572,71.9689,72.0376,222735.0
2024-12-11 12:00:00,73.45,73.45,73.36,73.37,303655.0,72.0474,72.0474,71.9591,71.9689,303655.0
2024-12-11 12:30:00,73.37,73.39,73.34,73.36,206208.0,71.9689,71.9885,71.9395,71.9591,206208.0
2024-12-11 13:00:00,73.38,73.43,73.35,73.35,175955.0,71.9787,72.0278,71.9493,71.9493,175955.0
2024-12-11 13:30:00,73.36,73.36,73.25,73.26,197710.0,71.9591,71.9591,71.8512,71.861,197710.0
2024-12-11 14:00:00,73.26,73.27,73.24,73.26,292433.0,71.861,71.8708,71.8414,71.861,292433.0
2024-12-11 14:30:00,73.26,73.27,73.22,73.26,422568.0,71.861,71.8708,71.8218,71.861,422568.0
2024-12-11 15:00:00,73.26,73.27,73.23,73.25,427574.0,71.861,71.8708,71.8316,71.8512,427574.0
2024-12-11 15:30:00,73.26,73.26,73.23,73.25,337449.0,71.861,71.861,71.8316,71.8512,337449.0
2024-12-12 09:30:00,73.01,73.21,73.01,73.09,409437.0,71.6158,71.812,71.6158,71.6943,409437.0
2024-12-12 10:00:00,73.08,73.12,73.05,73.11,635138.0,71.6844,71.7237,71.655,71.7139,635138.0
2024-12-12 10:30:00,73.11,73.15,73.09,73.13,256442.0,71.7139,71.7531,71.6943,71.7335,256442.0
2024-12-12 11:00:00,73.13,73.16,73.11,73.14,856171.0,71.7335,71.7629,71.7139,71.7433,856171.0
2024-12-12 11:30:00,73.13,73.14,73.06,73.06,219690.0,71.7335,71.7433,71.6648,71.6648,219690.0
2024-12-12 12:00:00,73.06,73.09,73.04,73.06,441192.0,71.6648,71.6943,71.6452,71.6648,441192.0
2024-12-12 12:30:00,73.06,73.09,73.04,73.08,1640043.0,71.6648,71.6943,71.6452,71.6844,1640043.0
2024-12-12 13:00:00,73.09,73.12,73.02,73.04,350627.0,71.6943,71.7237,71.6256,71.6452,350627.0
2024-12-12 13:30:00,73.03,73.05,72.97,72.98,188438.0,71.6354,71.655,71.5765,71.5864,188438.0
2024-12-12 14:00:00,72.99,73.0,72.95,72.97,383946.0,71.5962,71.606,71.5569,71.5765,383946.0
2024-12-12 14:30:00,72.96,72.99,72.94,72.97,406457.0,71.5667,71.5962,71.5471,71.5765,406457.0
2024-12-12 15:00:00,72.98,72.98,72.95,72.96,359601.0,71.5864,71.5864,71.5569,71.5667,359601.0
2024-12-12 15:30:00,72.96,72.96,72.93,72.96,329484.0,71.5667,71.5667,71.5373,71.5667,329484.0
2024-12-13 09:30:00,72.91,72.91,72.81,72.83,325680.0,71.5177,71.5177,71.4196,71.4392,325680.0
2024-12-13 10:00:00,72.82,72.85,72.79,72.81,587946.0,71.4294,71.4588,71.4,71.4196,587946.0
2024-12-13 10:30:00,72.8,72.83,72.77,72.78,348136.0,71.4098,71.4392,71.3804,71.3902,348136.0
2024-12-13 11:00:00,72.79,72.81,72.75,72.78,211008.0,71.4,71.4196,71.3608,71.3902,211008.0
2024-12-13 11:30:00,72.77,72.8,72.75,72.76,255307.0,71.3804,71.4098,71.3608,71.3706,255307.0
2024-12-13 12:00:00,72.76,72.77,72.7,72.71,240379.0,71.3706,71.3804,71.3117,71.3215,240379.0
2024-12-13 12:30:00,72.7,72.73,72.69,72.72,169884.0,71.3117,71.3411,71.3019,71.3313,169884.0
2024-12-13 13:00:00,72.71,72.72,72.69,72.7,261879.0,71.3215,71.3313,71.3019,71.3117,261879.0
2024-12-13 13:30:00,72.7,72.74,72.68,72.71,413393.0,71.3117,71.3509,71.2921,71.3215,413393.0
2024-12-13 14:00:00,72.72,72.72,72.68,72.69,812629.0,71.3313,71.3313,71.2921,71.3019,812629.0
2024-12-13 14:30:00,72.7,72.7,72.67,72.7,421709.0,71.3117,71.3117,71.2823,71.3117,421709.0
2024-12-13 15:00:00,72.7,72.7,72.64,72.66,397918.0,71.3117,71.3117,71.2529,71.2725,397918.0
2024-12-13 15:30:00,72.67,72.7,72.66,72.67,456514.0,71.2823,71.3117,71.2725,71.2823,456514.0
2024-12-16 09:30:00,72.75,72.89,72.71,72.76,410954.0,71.3608,71.4981,71.3215,71.3706,410954.0
2024-12-16 10:00:00,72.76,72.81,72.73,72.75,724869.0,71.3706,71.4196,71.3411,71.3608,724869.0
2024-12-16 10:30:00,72.75,72.8,72.71,72.73,405260.0,71.3608,71.4098,71.3215,71.3411,405260.0
2024-12-16 11:00:00,72.72,72.77,72.65,72.67,396553.0,71.3313,71.3804,71.2627,71.2823,396553.0
2024-12-16 11:30:00,72.67,72.71,72.66,72.7,434493.0,71.2823,71.3215,71.2725,71.3117,434493.0
2024-12-16 12:00:00,72.69,72.74,72.68,72.69,2389902.0,71.3019,71.3509,71.2921,71.3019,2389902.0
2024-12-16 12:30:00,72.69,72.71,72.68,72.71,214231.0,71.3019,71.3215,71.2921,71.3215,214231.0
2024-12-16 13:00:00,72.7,72.72,72.69,72.71,256481.0,71.3117,71.3313,71.3019,71.3215,256481.0
2024-12-16 13:30:00,72.7,72.74,72.7,72.73,230940.0,71.3117,71.3509,71.3117,71.3411,230940.0
2024-12-16 14:00:00,72.73,72.74,72.7,72.73,288871.0,71.3411,71.3509,71.3117,71.3411,288871.0
2024-12-16 14:30:00,72.74,72.74,72.71,72.73,456608.0,71.3509,71.3509,71.3215,71.3411,456608.0
2024-12-16 15:00:00,72.71,72.74,72.71,72.73,984315.0,71.3215,71.3509,71.3215,71.3411,984315.0
2024-12-16 15:30:00,72.73,72.76,72.72,72.74,303776.0,71.3411,71.3706,71.3313,71.3509,303776.0
2024-12-17 09:30:00,72.74,72.8,72.71,72.77,517171.0,71.3509,71.4098,71.3215,71.3804,517171.0
2024-12-17 10:00:00,72.77,72.82,72.75,72.8,673011.0,71.3804,71.4294,71.3608,71.4098,673011.0
2024-12-17 10:30:00,72.8,72.82,72.77,72.8,338982.0,71.4098,71.4294,71.3804,71.4098,338982.0
2024-12-17 11:00:00,72.79,72.81,72.76,72.78,509163.0,71.4,71.4196,71.3706,71.3902,509163.0
2024-12-17 11:30:00,72.78,72.81,72.76,72.81,278580.0,71.3902,71.4196,71.3706,71.4196,278580.0
2024-12-17 12:00:00,72.8,72.84,72.79,72.82,337085.0,71.4098,71.449,71.4,71.4294,337085.0
2024-12-17 12:30:00,72.82,72.84,72.78,72.81,306300.0,71.4294,71.449,71.3902,71.4196,306300.0
2024-12-17 13:00:00,72.81,72.82,72.75,72.78,380101.0,71.4196,71.4294,71.3608,71.3902,380101.0
2024-12-17 13:30:00,72.78,72.81,72.76,72.78,478416.0,71.3902,71.4196,71.3706,71.3902,478416.0
2024-12-17 14:00:00,72.78,72.79,72.75,72.78,394790.0,71.3902,71.4,71.3608,71.3902,394790.0
2024-12-17 14:30:00,72.79,72.8,72.76,72.78,330420.0,71.4,71.4098,71.3706,71.3902,330420.0
2024-12-17 15:00:00,72.78,72.78,72.73,72.73,451512.0,71.3902,71.3902,71.3411,71.3411,451512.0
2024-12-17 15:30:00,72.74,72.77,72.71,72.76,633758.0,71.3509,71.3804,71.3215,71.3706,633758.0
2024-12-18 09:30:00,72.76,72.81,72.72,72.78,518167.0,71.3706,71.4196,71.3313,71.3902,518167.0
2024-12-18 10:00:00,72.78,72.79,72.71,72.72,1175340.0,71.3902,71.4,71.3215,71.3313,1175340.0
2024-12-18 10:30:00,72.72,72.77,72.71,72.76,518935.0,71.3313,71.3804,71.3215,71.3706,518935.0
2024-12-18 11:00:00,72.76,72.79,72.74,72.78,216357.0,71.3706,71.4,71.3509,71.3902,216357.0
2024-12-18 11:30:00,72.77,72.78,72.72,72.73,236828.0,71.3804,71.3902,71.3313,71.3411,236828.0
2024-12-18 12:00:00,72.74,72.77,72.72,72.76,366805.0,71.3509,71.3804,71.3313,71.3706,366805.0
2024-12-18 12:30:00,72.76,72.82,72.75,72.8,252407.0,71.3706,71.4294,71.3608,71.4098,252407.0
2024-12-18 13:00:00,72.79,72.82,72.79,72.8,483936.0,71.4,71.4294,71.4,71.4098,483936.0
2024-12-18 13:30:00,72.8,72.82,72.77,72.82,293858.0,71.4098,71.4294,71.3804,71.4294,293858.0
2024-12-18 14:00:00,72.77,72.79,72.47,72.52,835388.0,71.3804,71.4,71.0861,71.1351,835388.0
2024-12-18 14:30:00,72.51,72.52,72.26,72.27,479575.0,71.1253,71.1351,70.8801,70.8899,479575.0
2024-12-18 15:00:00,72.28,72.32,72.25,72.26,646601.0,70.8997,70.939,70.8703,70.8801,646601.0
2024-12-18 15:30:00,72.25,72.27,72.18,72.2,1238010.0,70.8703,70.8899,70.8016,70.8213,1238010.0
2024-12-19 09:30:00,72.04,72.12,71.97,72.01,704299.0,70.6643,70.7428,70.5956,70.6349,704299.0
2024-12-19 10:00:00,72.01,72.03,71.96,71.98,827642.0,70.6349,70.6545,70.5858,70.6055,827642.0
2024-12-19 10:30:00,71.98,72.08,71.98,72.05,409660.0,70.6055,70.7035,70.6055,70.6741,409660.0
2024-12-19 11:00:00,72.05,72.08,71.98,72.06,493928.0,70.6741,70.7035,70.6055,70.6839,493928.0
2024-12-19 11:30:00,72.06,72.08,72.0,72.0,665067.0,70.6839,70.7035,70.6251,70.6251,665067.0
2024-12-19 12:00:00,72.01,72.02,71.97,71.98,397984.0,70.6349,70.6447,70.5956,70.6055,397984.0
2024-12-19 12:30:00,71.98,71.99,71.9,71.9,485333.0,70.6055,70.6153,70.527,70.527,485333.0
2024-12-19 13:00:00,71.91,71.94,71.88,71.93,401391.0,70.5368,70.5662,70.5074,70.5564,401391.0
2024-12-19 13:30:00,71.93,72.07,71.92,72.06,321106.0,70.5564,70.6937,70.5466,70.6839,321106.0
2024-12-19 14:00:00,72.06,72.1,72.03,72.06,399499.0,70.6839,70.7232,70.6545,70.6839,399499.0
2024-12-19 14:30:00,72.06,72.08,71.99,71.99,593711.0,70.6839,70.7035,70.6153,70.6153,593711.0
2024-12-19 15:00:00,71.99,72.01,71.96,71.98,435525.0,70.6153,70.6349,70.5858,70.6055,435525.0
2024-12-19 15:30:00,71.98,72.03,71.98,72.0,848168.0,70.6055,70.6545,70.6055,70.6251,848168.0
2024-12-20 09:30:00,72.29,72.3,72.21,72.23,453895.0,70.9095,70.9193,70.8311,70.8507,453895.0
2024-12-20 10:00:00,72.24,72.26,72.19,72.2,754477.0,70.8605,70.8801,70.8114,70.8213,754477.0
2024-12-20 10:30:00,72.2,72.33,72.19,72.31,358473.0,70.8213,70.9488,70.8114,70.9292,358473.0
2024-12-20 11:00:00,72.31,72.34,72.28,72.33,414491.0,70.9292,70.9586,70.8997,70.9488,414491.0
2024-12-20 11:30:00,72.33,72.4,72.3,72.4,326909.0,70.9488,71.0174,70.9193,71.0174,326909.0
2024-12-20 12:00:00,72.4,72.41,72.37,72.38,399382.0,71.0174,71.0272,70.988,70.9978,399382.0
2024-12-20 12:30:00,72.38,72.39,72.33,72.34,307887.0,70.9978,71.0076,70.9488,70.9586,307887.0
2024-12-20 13:00:00,72.34,72.34,72.25,72.26,406573.0,70.9586,70.9586,70.8703,70.8801,406573.0
2024-12-20 13:30:00,72.26,72.31,72.25,72.26,649979.0,70.8801,70.9292,70.8703,70.8801,649979.0
2024-12-20 14:00:00,72.27,72.28,72.25,72.26,368640.0,70.8899,70.8997,70.8703,70.8801,368640.0
2024-12-20 14:30:00,72.25,72.28,72.21,72.23,507797.0,70.8703,70.8997,70.8311,70.8507,507797.0
2024-12-20 15:00:00,72.23,72.25,72.23,72.25,438590.0,70.8507,70.8703,70.8507,70.8703,438590.0
2024-12-20 15:30:00,72.25,72.25,72.2,72.2,618288.0,70.8703,70.8703,70.8213,70.8213,618288.0
2024-12-23 09:30:00,72.13,72.21,72.08,72.1,631674.0,70.7526,70.8311,70.7035,70.7232,631674.0
2024-12-23 10:00:00,72.11,72.13,72.02,72.05,758776.0,70.733,70.7526,70.6447,70.6741,758776.0
2024-12-23 10:30:00,72.05,72.08,72.03,72.06,457475.0,70.6741,70.7035,70.6545,70.6839,457475.0
2024-12-23 11:00:00,72.05,72.08,72.04,72.05,561721.0,70.6741,70.7035,70.6643,70.6741,561721.0
2024-12-23 11:30:00,72.05,72.1,72.03,72.09,359503.0,70.6741,70.7232,70.6545,70.7134,359503.0
2024-12-23 12:00:00,72.1,72.1,72.02,72.03,460770.0,70.7232,70.7232,70.6447,70.6545,460770.0
2024-12-23 12:30:00,72.02,72.03,72.0,72.02,306019.0,70.6447,70.6545,70.6251,70.6447,306019.0
2024-12-23 13:00:00,72.02,72.05,72.01,72.03,606573.0,70.6447,70.6741,70.6349,70.6545,606573.0
2024-12-23 13:30:00,72.02,72.06,71.99,72.0,546439.0,70.6447,70.6839,70.6153,70.6251,546439.0
2024-12-23 14:00:00,72.0,72.02,71.96,71.97,306998.0,70.6251,70.6447,70.5858,70.5956,306998.0
2024-12-23 14:30:00,71.98,71.99,71.95,71.95,783668.0,70.6055,70.6153,70.576,70.576,783668.0
2024-12-23 15:00:00,71.94,71.99,71.94,71.98,528448.0,70.5662,70.6153,70.5662,70.6055,528448.0
2024-12-23 15:30:00,71.98,72.01,71.97,71.98,592960.0,70.6055,70.6349,70.5956,70.6055,592960.0
2024-12-24 09:30:00,71.65,71.67,71.62,71.66,594986.0,70.51,70.5297,70.4805,70.5199,594986.0
2024-12-24 10:00:00,71.66,71.68,71.65,71.66,304732.0,70.5199,70.5396,70.51,70.5199,304732.0
2024-12-24 10:30:00,71.66,71.67,71.64,71.66,773653.0,70.5199,70.5297,70.5002,70.5199,773653.0
2024-12-24 11:00:00,71.66,71.68,71.65,71.67,825158.0,70.5199,70.5396,70.51,70.5297,825158.0
2024-12-24 11:30:00,71.67,71.72,71.66,71.7,436498.0,70.5297,70.5789,70.5199,70.5592,436498.0
2024-12-24 12:00:00,71.7,71.79,71.7,71.78,345835.0,70.5592,70.6478,70.5592,70.638,345835.0
2024-12-24 12:30:00,71.78,71.85,71.77,71.84,603375.0,70.638,70.7069,70.6281,70.697,603375.0
2024-12-26 09:30:00,71.63,71.7,71.63,71.68,699702.0,70.4904,70.5592,70.4904,70.5396,699702.0
2024-12-26 10:00:00,71.69,71.69,71.66,71.67,721449.0,70.5494,70.5494,70.5199,70.5297,721449.0
2024-12-26 10:30:00,71.67,71.72,71.66,71.72,602359.0,70.5297,70.5789,70.5199,70.5789,602359.0
2024-12-26 11:00:00,71.73,71.78,71.73,71.78,299573.0,70.5888,70.638,70.5888,70.638,299573.0
2024-12-26 11:30:00,71.78,71.79,71.76,71.78,273831.0,70.638,70.6478,70.6183,70.638,273831.0
2024-12-26 12:00:00,71.78,71.79,71.74,71.76,431488.0,70.638,70.6478,70.5986,70.6183,431488.0
2024-12-26 12:30:00,71.76,71.76,71.71,71.73,440589.0,70.6183,70.6183,70.5691,70.5888,440589.0
2024-12-26 13:00:00,71.74,71.88,71.73,71.86,1675874.0,70.5986,70.7364,70.5888,70.7167,1675874.0
2024-12-26 13:30:00,71.87,71.91,71.85,71.9,409504.0,70.7265,70.7659,70.7069,70.7561,409504.0
2024-12-26 14:00:00,71.89,71.92,71.88,71.91,512772.0,70.7462,70.7757,70.7364,70.7659,512772.0
2024-12-26 14:30:00,71.9,71.92,71.88,71.89,641656.0,70.7561,70.7757,70.7364,70.7462,641656.0
2024-12-26 15:00:00,71.89,71.9,71.89,71.9,1068843.0,70.7462,70.7561,70.7462,70.7561,1068843.0
2024-12-26 15:30:00,71.9,71.91,71.88,71.9,553439.0,70.7561,70.7659,70.7364,70.7561,553439.0
2024-12-27 09:30:00,71.89,71.89,71.8,71.86,485660.0,70.7462,70.7462,70.6577,70.7167,485660.0
2024-12-27 10:00:00,71.86,71.93,71.85,71.92,1903038.0,70.7167,70.7856,70.7069,70.7757,1903038.0
2024-12-27 10:30:00,71.92,71.93,71.87,71.89,299441.0,70.7757,70.7856,70.7265,70.7462,299441.0
2024-12-27 11:00:00,71.89,71.9,71.84,71.89,732018.0,70.7462,70.7561,70.697,70.7462,732018.0
2024-12-27 11:30:00,71.89,71.89,71.82,71.82,1464428.0,70.7462,70.7462,70.6773,70.6773,1464428.0
2024-12-27 12:00:00,71.83,71.84,71.8,71.81,260279.0,70.6872,70.697,70.6577,70.6675,260279.0
2024-12-27 12:30:00,71.81,71.82,71.77,71.79,578669.0,70.6675,70.6773,70.6281,70.6478,578669.0
2024-12-27 13:00:00,71.78,71.8,71.77,71.78,533803.0,70.638,70.6577,70.6281,70.638,533803.0
2024-12-27 13:30:00,71.78,71.81,71.77,71.78,405839.0,70.638,70.6675,70.6281,70.638,405839.0
2024-12-27 14:00:00,71.78,71.8,71.78,71.78,597426.0,70.638,70.6577,70.638,70.638,597426.0
2024-12-27 14:30:00,71.78,71.79,71.75,71.77,609125.0,70.638,70.6478,70.6084,70.6281,609125.0
2024-12-27 15:00:00,71.77,71.78,71.75,71.76,383043.0,70.6281,70.638,70.6084,70.6183,383043.0
2024-12-27 15:30:00,71.76,71.76,71.74,71.74,469674.0,70.6183,70.6183,70.5986,70.5986,469674.0
2024-12-30 09:30:00,71.9,72.04,71.9,72.04,689187.0,70.7561,70.8938,70.7561,70.8938,689187.0
2024-12-30 10:00:00,72.04,72.08,72.02,72.06,865334.0,70.8938,70.9332,70.8742,70.9135,865334.0
2024-12-30 10:30:00,72.06,72.06,72.0,72.02,548502.0,70.9135,70.9135,70.8545,70.8742,548502.0
2024-12-30 11:00:00,72.02,72.03,72.0,72.03,504133.0,70.8742,70.884,70.8545,70.884,504133.0
2024-12-30 11:30:00,72.03,72.04,72.01,72.01,280782.0,70.884,70.8938,70.8643,70.8643,280782.0
2024-12-30 12:00:00,72.01,72.03,71.99,72.0,472718.0,70.8643,70.884,70.8446,70.8545,472718.0
2024-12-30 12:30:00,72.0,72.02,71.98,72.02,591912.0,70.8545,70.8742,70.8348,70.8742,591912.0
2024-12-30 13:00:00,72.02,72.04,72.01,72.01,416913.0,70.8742,70.8938,70.8643,70.8643,416913.0
2024-12-30 13:30:00,72.01,72.05,72.01,72.04,369466.0,70.8643,70.9037,70.8643,70.8938,369466.0
2024-12-30 14:00:00,72.05,72.05,72.02,72.05,631940.0,70.9037,70.9037,70.8742,70.9037,631940.0
2024-12-30 14:30:00,72.05,72.05,72.03,72.04,755882.0,70.9037,70.9037,70.884,70.8938,755882.0
2024-12-30 15:00:00,72.05,72.05,72.0,72.02,556515.0,70.9037,70.9037,70.8545,70.8742,556515.0
2024-12-30 15:30:00,72.01,72.04,72.01,72.02,944655.0,70.8643,70.8938,70.8643,70.8742,944655.0
2024-12-31 09:30:00,72.09,72.17,72.09,72.15,478804.0,70.943,71.0218,70.943,71.0021,478804.0
2024-12-31 10:00:00,72.16,72.16,72.1,72.12,792937.0,71.0119,71.0119,70.9529,70.9726,792937.0
2024-12-31 10:30:00,72.12,72.14,72.05,72.09,423874.0,70.9726,70.9922,70.9037,70.943,423874.0
2024-12-31 11:00:00,72.09,72.09,71.94,71.95,308204.0,70.943,70.943,70.7954,70.8053,308204.0
2024-12-31 11:30:00,71.95,71.97,71.92,71.95,552600.0,70.8053,70.8249,70.7757,70.8053,552600.0
2024-12-31 12:00:00,71.95,71.96,71.87,71.93,591202.0,70.8053,70.8151,70.7265,70.7856,591202.0
2024-12-31 12:30:00,71.93,71.97,71.9,71.93,809313.0,70.7856,70.8249,70.7561,70.7856,809313.0
2024-12-31 13:00:00,71.94,71.95,71.9,71.92,700136.0,70.7954,70.8053,70.7561,70.7757,700136.0
2024-12-31 13:30:00,71.92,71.98,71.9,71.96,293518.0,70.7757,70.8348,70.7561,70.8151,293518.0
2024-12-31 14:00:00,71.97,71.98,71.95,71.98,415709.0,70.8249,70.8348,70.8053,70.8348,415709.0
2024-12-31 14:30:00,71.97,71.98,71.97,71.98,323130.0,70.8249,70.8348,70.8249,70.8348,323130.0
2024-12-31 15:00:00,71.98,71.98,71.96,71.98,496535.0,70.8348,70.8348,70.8151,70.8348,496535.0
2024-12-31 15:30:00,71.98,71.98,71.91,71.91,1057531.0,70.8348,70.8348,70.7659,70.7659,1057531.0
2025-01-02 09:30:00,72.19,72.19,72.01,72.06,676281.0,71.0414,71.0414,70.8643,70.9135,676281.0
2025-01-02 10:00:00,72.05,72.16,72.03,72.09,1334019.0,70.9037,71.0119,70.884,70.943,1334019.0
2025-01-02 10:30:00,72.09,72.09,72.01,72.03,226105.0,70.943,70.943,70.8643,70.884,226105.0
2025-01-02 11:00:00,72.03,72.04,71.96,71.97,1262826.0,70.884,70.8938,70.8151,70.8249,1262826.0
2025-01-02 11:30:00,71.97,71.98,71.88,71.89,702313.0,70.8249,70.8348,70.7364,70.7462,702313.0
2025-01-02 12:00:00,71.88,71.91,71.85,71.86,496943.0,70.7364,70.7659,70.7069,70.7167,496943.0
2025-01-02 12:30:00,71.86,71.93,71.85,71.92,329516.0,70.7167,70.7856,70.7069,70.7757,329516.0
2025-01-02 13:00:00,71.92,71.97,71.92,71.97,265961.0,70.7757,70.8249,70.7757,70.8249,265961.0
2025-01-02 13:30:00,71.96,71.99,71.95,71.99,588554.0,70.8151,70.8446,70.8053,70.8446,588554.0
2025-01-02 14:00:00,71.99,72.0,71.94,71.95,240212.0,70.8446,70.8545,70.7954,70.8053,240212.0
2025-01-02 14:30:00,71.95,71.96,71.92,71.95,440113.0,70.8053,70.8151,70.7757,70.8053,440113.0
2025-01-02 15:00:00,71.95,71.98,71.95,71.97,296563.0,70.8053,70.8348,70.8053,70.8249,296563.0
2025-01-02 15:30:00,71.97,71.99,71.94,71.94,531280.0,70.8249,70.8446,70.7954,70.7954,531280.0
2025-01-03 09:30:00,71.97,72.07,71.97,72.04,1337715.0,70.8249,70.9234,70.8249,70.8938,1337715.0
2025-01-03 10:00:00,72.04,72.04,71.93,71.97,1095172.0,70.8938,70.8938,70.7856,70.8249,1095172.0
2025-01-03 10:30:00,71.97,71.98,71.92,71.94,654845.0,70.8249,70.8348,70.7757,70.7954,654845.0
2025-01-03 11:00:00,71.94,71.98,71.92,71.95,293596.0,70.7954,70.8348,70.7757,70.8053,293596.0
2025-01-03 11:30:00,71.95,71.97,71.94,71.95,250939.0,70.8053,70.8249,70.7954,70.8053,250939.0
2025-01-03 12:00:00,71.95,71.99,71.94,71.98,245275.0,70.8053,70.8446,70.7954,70.8348,245275.0
2025-01-03 12:30:00,71.98,71.98,71.91,71.92,422745.0,70.8348,70.8348,70.7659,70.7757,422745.0
2025-01-03 13:00:00,71.92,71.94,71.9,71.93,235796.0,70.7757,70.7954,70.7561,70.7856,235796.0
2025-01-03 13:30:00,71.93,71.95,71.9,71.9,194605.0,70.7856,70.8053,70.7561,70.7561,194605.0
2025-01-03 14:00:00,71.9,71.91,71.89,71.91,257222.0,70.7561,70.7659,70.7462,70.7659,257222.0
2025-01-03 14:30:00,71.91,71.91,71.85,71.87,300672.0,70.7659,70.7659,70.7069,70.7265,300672.0
2025-01-03 15:00:00,71.87,71.87,71.84,71.85,695080.0,70.7265,70.7265,70.697,70.7069,695080.0
2025-01-03 15:30:00,71.85,71.86,71.83,71.86,527156.0,70.7069,70.7167,70.6872,70.7167,527156.0
2025-01-06 09:30:00,71.78,71.88,71.75,71.78,571184.0,70.638,70.7364,70.6084,70.638,571184.0
2025-01-06 10:00:00,71.78,71.78,71.7,71.72,612610.0,70.638,70.638,70.5592,70.5789,612610.0
2025-01-06 10:30:00,71.72,71.78,71.71,71.77,661186.0,70.5789,70.638,70.5691,70.6281,661186.0
2025-01-06 11:00:00,71.77,71.83,71.75,71.83,287849.0,70.6281,70.6872,70.6084,70.6872,287849.0
2025-01-06 11:30:00,71.83,71.84,71.78,71.81,287895.0,70.6872,70.697,70.638,70.6675,287895.0
2025-01-06 12:00:00,71.81,71.86,71.81,71.85,290606.0,70.6675,70.7167,70.6675,70.7069,290606.0
2025-01-06 12:30:00,71.86,71.86,71.8,71.84,340024.0,70.7167,70.7167,70.6577,70.697,340024.0
2025-01-06 13:00:00,71.84,71.84,71.76,71.81,241215.0,70.697,70.697,70.6183,70.6675,241215.0
2025-01-06 13:30:00,71.81,71.81,71.72,71.73,258071.0,70.6675,70.6675,70.5789,70.5888,258071.0
2025-01-06 14:00:00,71.73,71.77,71.72,71.76,250391.0,70.5888,70.6281,70.5789,70.6183,250391.0
2025-01-06 14:30:00,71.76,71.79,71.75,71.78,293743.0,70.6183,70.6478,70.6084,70.638,293743.0
2025-01-06 15:00:00,71.78,71.81,71.76,71.77,359522.0,70.638,70.6675,70.6183,70.6281,359522.0
2025-01-06 15:30:00,71.76,71.79,71.75,71.78,556930.0,70.6183,70.6478,70.6084,70.638,556930.0
2025-01-07 09:30:00,71.73,71.77,71.68,71.72,475506.0,70.5888,70.6281,70.5396,70.5789,475506.0
2025-01-07 10:00:00,71.71,71.72,71.5,71.56,1191080.0,70.5691,70.5789,70.3624,70.4215,1191080.0
2025-01-07 10:30:00,71.56,71.56,71.47,71.52,449155.0,70.4215,70.4215,70.3329,70.3821,449155.0
2025-01-07 11:00:00,71.53,71.53,71.44,71.47,368483.0,70.392,70.392,70.3034,70.3329,368483.0
2025-01-07 11:30:00,71.48,71.52,71.46,71.49,1102813.0,70.3427,70.3821,70.3231,70.3526,1102813.0
2025-01-07 12:00:00,71.5,71.56,71.49,71.56,721835.0,70.3624,70.4215,70.3526,70.4215,721835.0
2025-01-07 12:30:00,71.55,71.59,71.54,71.55,476213.0,70.4116,70.451,70.4018,70.4116,476213.0
2025-01-07 13:00:00,71.56,71.6,71.53,71.55,306463.0,70.4215,70.4608,70.392,70.4116,306463.0
2025-01-07 13:30:00,71.56,71.56,71.48,71.53,281770.0,70.4215,70.4215,70.3427,70.392,281770.0
2025-01-07 14:00:00,71.53,71.55,71.51,71.54,412951.0,70.392,70.4116,70.3723,70.4018,412951.0
2025-01-07 14:30:00,71.53,71.55,71.5,71.55,430701.0,70.392,70.4116,70.3624,70.4116,430701.0
2025-01-07 15:00:00,71.55,71.57,71.53,71.55,469770.0,70.4116,70.4313,70.392,70.4116,469770.0
2025-01-07 15:30:00,71.55,71.58,71.53,71.53,570027.0,70.4116,70.4412,70.392,70.392,570027.0
2025-01-08 09:30:00,71.48,71.54,71.44,71.53,362407.0,70.3427,70.4018,70.3034,70.392,362407.0
2025-01-08 10:00:00,71.52,71.59,71.52,71.56,685938.0,70.3821,70.451,70.3821,70.4215,685938.0
2025-01-08 10:30:00,71.56,71.6,71.55,71.58,410625.0,70.4215,70.4608,70.4116,70.4412,410625.0
2025-01-08 11:00:00,71.57,71.62,71.54,71.57,307910.0,70.4313,70.4805,70.4018,70.4313,307910.0
2025-01-08 11:30:00,71.56,71.61,71.55,71.6,228029.0,70.4215,70.4707,70.4116,70.4608,228029.0
2025-01-08 12:00:00,71.59,71.6,71.53,71.53,267365.0,70.451,70.4608,70.392,70.392,267365.0
2025-01-08 12:30:00,71.53,71.58,71.49,71.57,315480.0,70.392,70.4412,70.3526,70.4313,315480.0
2025-01-08 13:00:00,71.57,71.64,71.56,71.6,240977.0,70.4313,70.5002,70.4215,70.4608,240977.0
2025-01-08 13:30:00,71.59,71.61,71.46,71.49,372484.0,70.451,70.4707,70.3231,70.3526,372484.0
2025-01-08 14:00:00,71.49,71.57,71.47,71.56,357424.0,70.3526,70.4313,70.3329,70.4215,357424.0
2025-01-08 14:30:00,71.56,71.57,71.5,71.53,426380.0,70.4215,70.4313,70.3624,70.392,426380.0
2025-01-08 15:00:00,71.53,71.6,71.53,71.59,504699.0,70.392,70.4608,70.392,70.451,504699.0
2025-01-08 15:30:00,71.59,71.66,71.58,71.61,895064.0,70.451,70.5199,70.4412,70.4707,895064.0
2025-01-10 09:30:00,71.74,71.74,71.27,71.34,693726.0,70.5986,70.5986,70.1361,70.205,693726.0
2025-01-10 10:00:00,71.33,71.44,71.25,71.42,1039779.0,70.1951,70.3034,70.1164,70.2837,1039779.0
2025-01-10 10:30:00,71.42,71.42,71.34,71.35,748139.0,70.2837,70.2837,70.205,70.2148,748139.0
2025-01-10 11:00:00,71.35,71.36,71.3,71.31,290528.0,70.2148,70.2247,70.1656,70.1755,290528.0
2025-01-10 11:30:00,71.31,71.35,71.29,71.31,487809.0,70.1755,70.2148,70.1558,70.1755,487809.0
2025-01-10 12:00:00,71.3,71.31,71.26,71.31,371785.0,70.1656,70.1755,70.1262,70.1755,371785.0
2025-01-10 12:30:00,71.31,71.35,71.3,71.33,388620.0,70.1755,70.2148,70.1656,70.1951,388620.0
2025-01-10 13:00:00,71.33,71.33,71.25,71.27,214900.0,70.1951,70.1951,70.1164,70.1361,214900.0
2025-01-10 13:30:00,71.27,71.28,71.24,71.27,777691.0,70.1361,70.1459,70.1066,70.1361,777691.0
2025-01-10 14:00:00,71.26,71.27,71.23,71.23,579472.0,70.1262,70.1361,70.0967,70.0967,579472.0
2025-01-10 14:30:00,71.24,71.26,71.21,71.22,420829.0,70.1066,70.1262,70.077,70.0869,420829.0
2025-01-10 15:00:00,71.22,71.22,71.18,71.2,590287.0,70.0869,70.0869,70.0475,70.0672,590287.0
2025-01-10 15:30:00,71.2,71.24,71.19,71.23,2512513.0,70.0672,70.1066,70.0574,70.0967,2512513.0
2025-01-13 09:30:00,71.24,71.25,71.19,71.21,406679.0,70.1066,70.1164,70.0574,70.077,406679.0
2025-01-13 10:00:00,71.21,71.25,71.17,71.17,783695.0,70.077,70.1164,70.0377,70.0377,783695.0
2025-01-13 10:30:00,71.17,71.23,71.16,71.17,563293.0,70.0377,70.0967,70.0278,70.0377,563293.0
2025-01-13 11:00:00,71.17,71.19,71.1,71.14,814999.0,70.0377,70.0574,69.9688,70.0082,814999.0
2025-01-13 11:30:00,71.14,71.18,71.12,71.13,1170537.0,70.0082,70.0475,69.9885,69.9983,1170537.0
2025-01-13 12:00:00,71.12,71.22,71.11,71.21,783088.0,69.9885,70.0869,69.9786,70.077,783088.0
2025-01-13 12:30:00,71.2,71.23,71.18,71.23,627686.0,70.0672,70.0967,70.0475,70.0967,627686.0
2025-01-13 13:00:00,71.23,71.24,71.19,71.21,554156.0,70.0967,70.1066,70.0574,70.077,554156.0
2025-01-13 13:30:00,71.21,71.23,71.2,71.23,470077.0,70.077,70.0967,70.0672,70.0967,470077.0
2025-01-13 14:00:00,71.23,71.23,71.19,71.22,644252.0,70.0967,70.0967,70.0574,70.0869,644252.0
2025-01-13 14:30:00,71.22,71.22,71.12,71.13,782717.0,70.0869,70.0869,69.9885,69.9983,782717.0
2025-01-13 15:00:00,71.13,71.17,71.12,71.15,1223560.0,69.9983,70.0377,69.9885,70.018,1223560.0
2025-01-13 15:30:00,71.15,71.19,71.14,71.16,1586293.0,70.018,70.0574,70.0082,70.0278,1586293.0
2025-01-14 09:30:00,71.15,71.25,71.14,71.14,468763.0,70.018,70.1164,70.0082,70.0082,468763.0
2025-01-14 10:00:00,71.15,71.19,71.14,71.15,522652.0,70.018,70.0574,70.0082,70.018,522652.0
2025-01-14 10:30:00,71.15,71.17,71.11,71.16,337407.0,70.018,70.0377,69.9786,70.0278,337407.0
2025-01-14 11:00:00,71.16,71.21,71.15,71.17,232864.0,70.0278,70.077,70.018,70.0377,232864.0
2025-01-14 11:30:00,71.17,71.19,71.14,71.16,273873.0,70.0377,70.0574,70.0082,70.0278,273873.0
2025-01-14 12:00:00,71.16,71.17,71.12,71.14,707037.0,70.0278,70.0377,69.9885,70.0082,707037.0
2025-01-14 12:30:00,71.14,71.15,71.11,71.13,194468.0,70.0082,70.018,69.9786,69.9983,194468.0
2025-01-14 13:00:00,71.13,71.17,71.11,71.17,293009.0,69.9983,70.0377,69.9786,70.0377,293009.0
2025-01-14 13:30:00,71.17,71.19,71.15,71.19,229904.0,70.0377,70.0574,70.018,70.0574,229904.0
2025-01-14 14:00:00,71.19,71.2,71.17,71.19,315062.0,70.0574,70.0672,70.0377,70.0574,315062.0
2025-01-14 14:30:00,71.2,71.23,71.18,71.2,313930.0,70.0672,70.0967,70.0475,70.0672,313930.0
2025-01-14 15:00:00,71.2,71.22,71.19,71.22,333015.0,70.0672,70.0869,70.0574,70.0869,333015.0
2025-01-14 15:30:00,71.21,71.23,71.19,71.21,440532.0,70.077,70.0967,70.0574,70.077,440532.0
2025-01-15 09:30:00,71.6,71.86,71.6,71.83,528562.0,70.4608,70.7167,70.4608,70.6872,528562.0
2025-01-15 10:00:00,71.82,71.87,71.77,71.85,635891.0,70.6773,70.7265,70.6281,70.7069,635891.0
2025-01-15 10:30:00,71.84,71.88,71.75,71.79,237261.0,70.697,70.7364,70.6084,70.6478,237261.0
2025-01-15 11:00:00,71.78,71.79,71.72,71.73,232479.0,70.638,70.6478,70.5789,70.5888,232479.0
2025-01-15 11:30:00,71.73,71.75,71.69,71.71,348337.0,70.5888,70.6084,70.5494,70.5691,348337.0
2025-01-15 12:00:00,71.72,71.79,71.71,71.78,292879.0,70.5789,70.6478,70.5691,70.638,292879.0
2025-01-15 12:30:00,71.78,71.79,71.74,71.75,306889.0,70.638,70.6478,70.5986,70.6084,306889.0
2025-01-15 13:00:00,71.76,71.81,71.74,71.78,271103.0,70.6183,70.6675,70.5986,70.638,271103.0
2025-01-15 13:30:00,71.78,71.81,71.77,71.8,428660.0,70.638,70.6675,70.6281,70.6577,428660.0
2025-01-15 14:00:00,71.8,71.81,71.77,71.81,291664.0,70.6577,70.6675,70.6281,70.6675,291664.0
2025-01-15 14:30:00,71.81,71.82,71.78,71.81,410618.0,70.6675,70.6773,70.638,70.6675,410618.0
2025-01-15 15:00:00,71.81,71.81,71.78,71.8,400848.0,70.6675,70.6675,70.638,70.6577,400848.0
2025-01-15 15:30:00,71.79,71.81,71.75,71.78,674258.0,70.6478,70.6675,70.6084,70.638,674258.0
2025-01-16 09:30:00,71.7,71.85,71.64,71.66,462822.0,70.5592,70.7069,70.5002,70.5199,462822.0
2025-01-16 10:00:00,71.67,71.82,71.65,71.81,496504.0,70.5297,70.6773,70.51,70.6675,496504.0
2025-01-16 10:30:00,71.81,71.86,71.8,71.86,557317.0,70.6675,70.7167,70.6577,70.7167,557317.0
2025-01-16 11:00:00,71.86,71.95,71.85,71.91,594733.0,70.7167,70.8053,70.7069,70.7659,594733.0
2025-01-16 11:30:00,71.91,71.98,71.91,71.92,223903.0,70.7659,70.8348,70.7659,70.7757,223903.0
2025-01-16 12:00:00,71.92,71.98,71.9,71.97,371682.0,70.7757,70.8348,70.7561,70.8249,371682.0
2025-01-16 12:30:00,71.97,71.99,71.93,71.94,2539527.0,70.8249,70.8446,70.7856,70.7954,2539527.0
2025-01-16 13:00:00,71.93,71.97,71.93,71.93,216280.0,70.7856,70.8249,70.7856,70.7856,216280.0
2025-01-16 13:30:00,71.93,71.98,71.92,71.97,519442.0,70.7856,70.8348,70.7757,70.8249,519442.0
2025-01-16 14:00:00,71.97,72.03,71.96,72.0,541479.0,70.8249,70.884,70.8151,70.8545,541479.0
2025-01-16 14:30:00,72.01,72.02,71.94,71.94,393346.0,70.8643,70.8742,70.7954,70.7954,393346.0
2025-01-16 15:00:00,71.94,71.97,71.93,71.96,444776.0,70.7954,70.8249,70.7856,70.8151,444776.0
2025-01-16 15:30:00,71.95,71.96,71.91,71.92,801995.0,70.8053,70.8151,70.7659,70.7757,801995.0
2025-01-17 09:30:00,72.1,72.1,71.96,71.98,797167.0,70.9529,70.9529,70.8151,70.8348,797167.0
2025-01-17 10:00:00,71.98,72.06,71.97,72.06,571595.0,70.8348,70.9135,70.8249,70.9135,571595.0
2025-01-17 10:30:00,72.05,72.05,71.98,71.99,801419.0,70.9037,70.9037,70.8348,70.8446,801419.0
2025-01-17 11:00:00,71.99,71.99,71.94,71.95,283240.0,70.8446,70.8446,70.7954,70.8053,283240.0
2025-01-17 11:30:00,71.95,71.97,71.91,71.92,422730.0,70.8053,70.8249,70.7659,70.7757,422730.0
2025-01-17 12:00:00,71.92,71.96,71.92,71.96,280479.0,70.7757,70.8151,70.7757,70.8151,280479.0
2025-01-17 12:30:00,71.96,71.99,71.96,71.99,383183.0,70.8151,70.8446,70.8151,70.8446,383183.0
2025-01-17 13:00:00,71.99,72.02,71.98,72.01,181110.0,70.8446,70.8742,70.8348,70.8643,181110.0
2025-01-17 13:30:00,72.0,72.01,71.97,71.98,213707.0,70.8545,70.8643,70.8249,70.8348,213707.0
2025-01-17 14:00:00,71.98,71.98,71.93,71.95,271233.0,70.8348,70.8348,70.7856,70.8053,271233.0
2025-01-17 14:30:00,71.95,71.96,71.94,71.95,321350.0,70.8053,70.8151,70.7954,70.8053,321350.0
2025-01-17 15:00:00,71.95,71.98,71.94,71.95,419040.0,70.8053,70.8348,70.7954,70.8053,419040.0
2025-01-17 15:30:00,71.96,71.96,71.93,71.95,313160.0,70.8151,70.8151,70.7856,70.8053,313160.0
2025-01-21 09:30:00,72.21,72.21,72.09,72.1,562825.0,71.0611,71.0611,70.943,70.9529,562825.0
2025-01-21 10:00:00,72.11,72.15,72.09,72.15,922912.0,70.9627,71.0021,70.943,71.0021,922912.0
2025-01-21 10:30:00,72.15,72.21,72.14,72.17,336535.0,71.0021,71.0611,70.9922,71.0218,336535.0
2025-01-21 11:00:00,72.17,72.18,72.11,72.15,226561.0,71.0218,71.0316,70.9627,71.0021,226561.0
2025-01-21 11:30:00,72.15,72.17,72.11,72.14,559750.0,71.0021,71.0218,70.9627,70.9922,559750.0
2025-01-21 12:00:00,72.13,72.15,72.1,72.12,283374.0,70.9824,71.0021,70.9529,70.9726,283374.0
2025-01-21 12:30:00,72.12,72.13,72.08,72.09,275990.0,70.9726,70.9824,70.9332,70.943,275990.0
2025-01-21 13:00:00,72.08,72.12,72.07,72.11,1142463.0,70.9332,70.9726,70.9234,70.9627,1142463.0
2025-01-21 13:30:00,72.11,72.14,72.1,72.13,427722.0,70.9627,70.9922,70.9529,70.9824,427722.0
2025-01-21 14:00:00,72.12,72.15,72.12,72.13,972849.0,70.9726,71.0021,70.9726,70.9824,972849.0
2025-01-21 14:30:00,72.13,72.13,72.1,72.11,512752.0,70.9824,70.9824,70.9529,70.9627,512752.0
2025-01-21 15:00:00,72.11,72.14,72.09,72.13,644685.0,70.9627,70.9922,70.943,70.9824,644685.0
2025-01-21 15:30:00,72.14,72.17,72.13,72.16,955566.0,70.9922,71.0218,70.9824,71.0119,955566.0
2025-01-22 09:30:00,72.15,72.2,72.1,72.13,402039.0,71.0021,71.0513,70.9529,70.9824,402039.0
2025-01-22 10:00:00,72.13,72.18,72.1,72.1,706719.0,70.9824,71.0316,70.9529,70.9529,706719.0
2025-01-22 10:30:00,72.11,72.11,72.04,72.04,255982.0,70.9627,70.9627,70.8938,70.8938,255982.0
2025-01-22 11:00:00,72.05,72.09,72.02,72.03,620864.0,70.9037,70.943,70.8742,70.884,620864.0
2025-01-22 11:30:00,72.03,72.06,72.01,72.02,330789.0,70.884,70.9135,70.8643,70.8742,330789.0
2025-01-22 12:00:00,72.02,72.04,71.98,71.99,1311777.0,70.8742,70.8938,70.8348,70.8446,1311777.0
2025-01-22 12:30:00,71.98,72.0,71.97,71.98,330726.0,70.8348,70.8545,70.8249,70.8348,330726.0
2025-01-22 13:00:00,71.98,72.03,71.97,72.01,590840.0,70.8348,70.884,70.8249,70.8643,590840.0
2025-01-22 13:30:00,72.02,72.03,72.01,72.03,172192.0,70.8742,70.884,70.8643,70.884,172192.0
2025-01-22 14:00:00,72.02,72.05,72.01,72.03,350994.0,70.8742,70.9037,70.8643,70.884,350994.0
2025-01-22 14:30:00,72.03,72.05,72.02,72.05,434237.0,70.884,70.9037,70.8742,70.9037,434237.0
2025-01-22 15:00:00,72.05,72.08,72.03,72.05,297196.0,70.9037,70.9332,70.884,70.9037,297196.0
2025-01-22 15:30:00,72.05,72.05,72.01,72.02,452065.0,70.9037,70.9037,70.8643,70.8742,452065.0
2025-01-23 09:30:00,72.0,72.0,71.8,71.86,418040.0,70.8545,70.8545,70.6577,70.7167,418040.0
2025-01-23 10:00:00,71.86,71.9,71.84,71.85,694597.0,70.7167,70.7561,70.697,70.7069,694597.0
2025-01-23 10:30:00,71.85,71.89,71.84,71.87,1386562.0,70.7069,70.7462,70.697,70.7265,1386562.0
2025-01-23 11:00:00,71.86,71.93,71.82,71.93,280465.0,70.7167,70.7856,70.6773,70.7856,280465.0
2025-01-23 11:30:00,71.92,71.94,71.86,71.87,294454.0,70.7757,70.7954,70.7167,70.7265,294454.0
2025-01-23 12:00:00,71.87,71.88,71.83,71.88,414779.0,70.7265,70.7364,70.6872,70.7364,414779.0
2025-01-23 12:30:00,71.88,71.92,71.87,71.91,224157.0,70.7364,70.7757,70.7265,70.7659,224157.0
2025-01-23 13:00:00,71.91,71.92,71.88,71.88,219931.0,70.7659,70.7757,70.7364,70.7364,219931.0
2025-01-23 13:30:00,71.89,71.9,71.86,71.86,751455.0,70.7462,70.7561,70.7167,70.7167,751455.0
2025-01-23 14:00:00,71.87,71.91,71.86,71.91,391102.0,70.7265,70.7659,70.7167,70.7659,391102.0
2025-01-23 14:30:00,71.91,71.93,71.89,71.91,607225.0,70.7659,70.7856,70.7462,70.7659,607225.0
2025-01-23 15:00:00,71.91,71.92,71.89,71.9,475485.0,70.7659,70.7757,70.7462,70.7561,475485.0
2025-01-23 15:30:00,71.9,71.92,71.89,71.91,633928.0,70.7561,70.7757,70.7462,70.7659,633928.0
2025-01-24 09:30:00,72.0,72.0,71.86,71.94,340954.0,70.8545,70.8545,70.7167,70.7954,340954.0
2025-01-24 10:00:00,71.94,72.02,71.91,71.98,820343.0,70.7954,70.8742,70.7659,70.8348,820343.0
2025-01-24 10:30:00,71.99,72.1,71.98,72.08,512772.0,70.8446,70.9529,70.8348,70.9332,512772.0
2025-01-24 11:00:00,72.07,72.09,72.04,72.06,358325.0,70.9234,70.943,70.8938,70.9135,358325.0
2025-01-24 11:30:00,72.07,72.07,72.03,72.05,280480.0,70.9234,70.9234,70.884,70.9037,280480.0
2025-01-24 12:00:00,72.06,72.09,72.04,72.05,235379.0,70.9135,70.943,70.8938,70.9037,235379.0
2025-01-24 12:30:00,72.05,72.07,72.03,72.03,482359.0,70.9037,70.9234,70.884,70.884,482359.0
2025-01-24 13:00:00,72.03,72.05,72.01,72.03,163178.0,70.884,70.9037,70.8643,70.884,163178.0
2025-01-24 13:30:00,72.02,72.03,71.98,72.0,305312.0,70.8742,70.884,70.8348,70.8545,305312.0
2025-01-24 14:00:00,72.0,72.02,71.99,72.01,385601.0,70.8545,70.8742,70.8446,70.8643,385601.0
2025-01-24 14:30:00,72.02,72.04,72.0,72.02,308497.0,70.8742,70.8938,70.8545,70.8742,308497.0
2025-01-24 15:00:00,72.02,72.03,72.0,72.02,515358.0,70.8742,70.884,70.8545,70.8742,515358.0
2025-01-24 15:30:00,72.02,72.05,72.01,72.03,545543.0,70.8742,70.9037,70.8643,70.884,545543.0
2025-01-27 09:30:00,72.34,72.38,72.28,72.3,980692.0,71.1891,71.2284,71.13,71.1497,980692.0
2025-01-27 10:00:00,72.29,72.34,72.26,72.31,891408.0,71.1399,71.1891,71.1103,71.1595,891408.0
2025-01-27 10:30:00,72.31,72.32,72.26,72.32,383879.0,71.1595,71.1694,71.1103,71.1694,383879.0
2025-01-27 11:00:00,72.31,72.35,72.28,72.35,488823.0,71.1595,71.1989,71.13,71.1989,488823.0
2025-01-27 11:30:00,72.34,72.36,72.3,72.35,2166220.0,71.1891,71.2087,71.1497,71.1989,2166220.0
2025-01-27 12:00:00,72.35,72.36,72.31,72.33,299258.0,71.1989,71.2087,71.1595,71.1792,299258.0
2025-01-27 12:30:00,72.32,72.39,72.31,72.36,221798.0,71.1694,71.2383,71.1595,71.2087,221798.0
2025-01-27 13:00:00,72.36,72.42,72.35,72.38,241095.0,71.2087,71.2678,71.1989,71.2284,241095.0
2025-01-27 13:30:00,72.39,72.4,72.36,72.38,286261.0,71.2383,71.2481,71.2087,71.2284,286261.0
2025-01-27 14:00:00,72.38,72.39,72.34,72.34,487146.0,71.2284,71.2383,71.1891,71.1891,487146.0
2025-01-27 14:30:00,72.35,72.42,72.34,72.41,304407.0,71.1989,71.2678,71.1891,71.2579,304407.0
2025-01-27 15:00:00,72.41,72.43,72.39,72.42,407810.0,71.2579,71.2776,71.2383,71.2678,407810.0
2025-01-27 15:30:00,72.42,72.44,72.39,72.41,1018778.0,71.2678,71.2875,71.2383,71.2579,1018778.0
2025-01-28 09:30:00,72.39,72.39,72.26,72.32,445457.0,71.2383,71.2383,71.1103,71.1694,445457.0
2025-01-28 10:00:00,72.32,72.33,72.26,72.27,542756.0,71.1694,71.1792,71.1103,71.1202,542756.0
2025-01-28 10:30:00,72.27,72.29,72.22,72.23,304554.0,71.1202,71.1399,71.071,71.0808,304554.0
2025-01-28 11:00:00,72.24,72.26,72.21,72.26,187164.0,71.0907,71.1103,71.0611,71.1103,187164.0
2025-01-28 11:30:00,72.26,72.27,72.22,72.25,159864.0,71.1103,71.1202,71.071,71.1005,159864.0
2025-01-28 12:00:00,72.24,72.26,72.22,72.23,243668.0,71.0907,71.1103,71.071,71.0808,243668.0
2025-01-28 12:30:00,72.23,72.27,72.23,72.26,246964.0,71.0808,71.1202,71.0808,71.1103,246964.0
2025-01-28 13:00:00,72.25,72.34,72.25,72.32,389071.0,71.1005,71.1891,71.1005,71.1694,389071.0
2025-01-28 13:30:00,72.33,72.34,72.28,72.28,203153.0,71.1792,71.1891,71.13,71.13,203153.0
2025-01-28 14:00:00,72.28,72.31,72.26,72.3,277640.0,71.13,71.1595,71.1103,71.1497,277640.0
2025-01-28 14:30:00,72.31,72.34,72.28,72.34,274376.0,71.1595,71.1891,71.13,71.1891,274376.0
2025-01-28 15:00:00,72.34,72.37,72.32,72.35,379410.0,71.1891,71.2186,71.1694,71.1989,379410.0
2025-01-28 15:30:00,72.36,72.39,72.35,72.38,402568.0,71.2087,71.2383,71.1989,71.2284,402568.0
2025-01-29 09:30:00,72.43,72.49,72.4,72.45,1543399.0,71.2776,71.3367,71.2481,71.2973,1543399.0
2025-01-29 10:00:00,72.46,72.46,72.42,72.42,546082.0,71.3072,71.3072,71.2678,71.2678,546082.0
2025-01-29 10:30:00,72.42,72.44,72.36,72.36,261443.0,71.2678,71.2875,71.2087,71.2087,261443.0
2025-01-29 11:00:00,72.37,72.39,72.34,72.35,223012.0,71.2186,71.2383,71.1891,71.1989,223012.0
2025-01-29 11:30:00,72.36,72.36,72.28,72.3,205014.0,71.2087,71.2087,71.13,71.1497,205014.0
2025-01-29 12:00:00,72.29,72.33,72.29,72.32,183098.0,71.1399,71.1792,71.1399,71.1694,183098.0
2025-01-29 12:30:00,72.32,72.35,72.31,72.34,371020.0,71.1694,71.1989,71.1595,71.1891,371020.0
2025-01-29 13:00:00,72.34,72.35,72.33,72.34,196002.0,71.1891,71.1989,71.1792,71.1891,196002.0
2025-01-29 13:30:00,72.34,72.35,72.3,72.31,327674.0,71.1891,71.1989,71.1497,71.1595,327674.0
2025-01-29 14:00:00,72.31,72.32,72.17,72.2,271404.0,71.1595,71.1694,71.0218,71.0513,271404.0
2025-01-29 14:30:00,72.21,72.36,72.17,72.33,430132.0,71.0611,71.2087,71.0218,71.1792,430132.0
2025-01-29 15:00:00,72.33,72.36,72.29,72.33,489036.0,71.1792,71.2087,71.1399,71.1792,489036.0
2025-01-29 15:30:00,72.33,72.36,72.31,72.33,373341.0,71.1792,71.2087,71.1595,71.1792,373341.0
2025-01-30 09:30:00,72.37,72.51,72.37,72.5,474280.0,71.2186,71.3564,71.2186,71.3465,474280.0
2025-01-30 10:00:00,72.51,72.53,72.48,72.5,614251.0,71.3564,71.376,71.3268,71.3465,614251.0
2025-01-30 10:30:00,72.5,72.51,72.39,72.41,481800.0,71.3465,71.3564,71.2383,71.2579,481800.0
2025-01-30 11:00:00,72.42,72.45,72.38,72.39,197002.0,71.2678,71.2973,71.2284,71.2383,197002.0
2025-01-30 11:30:00,72.4,72.45,72.39,72.4,279186.0,71.2481,71.2973,71.2383,71.2481,279186.0
2025-01-30 12:00:00,72.41,72.45,72.4,72.44,189242.0,71.2579,71.2973,71.2481,71.2875,189242.0
2025-01-30 12:30:00,72.44,72.45,72.39,72.45,192211.0,71.2875,71.2973,71.2383,71.2973,192211.0
2025-01-30 13:00:00,72.44,72.45,72.41,72.45,942034.0,71.2875,71.2973,71.2579,71.2973,942034.0
2025-01-30 13:30:00,72.45,72.46,72.42,72.45,197464.0,71.2973,71.3072,71.2678,71.2973,197464.0
2025-01-30 14:00:00,72.44,72.48,72.44,72.48,483513.0,71.2875,71.3268,71.2875,71.3268,483513.0
2025-01-30 14:30:00,72.48,72.49,72.45,72.49,407839.0,71.3268,71.3367,71.2973,71.3367,407839.0
2025-01-30 15:00:00,72.48,72.49,72.46,72.48,280387.0,71.3268,71.3367,71.3072,71.3268,280387.0
2025-01-30 15:30:00,72.48,72.49,72.39,72.43,433238.0,71.3268,71.3367,71.2383,71.2776,433238.0
2025-01-31 09:30:00,72.48,72.54,72.46,72.54,417188.0,71.3268,71.3859,71.3072,71.3859,417188.0
2025-01-31 10:00:00,72.53,72.54,72.47,72.48,668023.0,71.376,71.3859,71.317,71.3268,668023.0
2025-01-31 10:30:00,72.48,72.52,72.47,72.51,536338.0,71.3268,71.3662,71.317,71.3564,536338.0
2025-01-31 11:00:00,72.51,72.53,72.46,72.48,248840.0,71.3564,71.376,71.3072,71.3268,248840.0
2025-01-31 11:30:00,72.48,72.49,72.44,72.46,161137.0,71.3268,71.3367,71.2875,71.3072,161137.0
2025-01-31 12:00:00,72.47,72.5,72.45,72.5,419337.0,71.317,71.3465,71.2973,71.3465,419337.0
2025-01-31 12:30:00,72.5,72.52,72.47,72.49,681203.0,71.3465,71.3662,71.317,71.3367,681203.0
2025-01-31 13:00:00,72.5,72.5,72.4,72.41,667375.0,71.3465,71.3465,71.2481,71.2579,667375.0
2025-01-31 13:30:00,72.41,72.43,72.35,72.36,267788.0,71.2579,71.2776,71.1989,71.2087,267788.0
2025-01-31 14:00:00,72.36,72.38,72.35,72.37,305723.0,71.2087,71.2284,71.1989,71.2186,305723.0
2025-01-31 14:30:00,72.38,72.38,72.25,72.25,422304.0,71.2284,71.2284,71.1005,71.1005,422304.0
2025-01-31 15:00:00,72.26,72.26,72.21,72.22,708216.0,71.1103,71.1103,71.0611,71.071,708216.0
2025-01-31 15:30:00,72.23,72.33,72.2,72.33,841484.0,71.0808,71.1792,71.0513,71.1792,841484.0
2025-02-03 09:30:00,72.23,72.29,72.22,72.23,1137648.0,71.3121,71.3713,71.3022,71.3121,1137648.0
2025-02-03 10:00:00,72.22,72.43,72.17,72.24,1124497.0,71.3022,71.5095,71.2528,71.3219,1124497.0
2025-02-03 10:30:00,72.23,72.25,72.14,72.19,349188.0,71.3121,71.3318,71.2232,71.2726,349188.0
2025-02-03 11:00:00,72.19,72.31,72.17,72.29,358665.0,71.2726,71.3911,71.2528,71.3713,358665.0
2025-02-03 11:30:00,72.28,72.3,72.17,72.21,359445.0,71.3614,71.3812,71.2528,71.2923,359445.0
2025-02-03 12:00:00,72.2,72.25,72.15,72.18,364560.0,71.2824,71.3318,71.2331,71.2627,364560.0
2025-02-03 12:30:00,72.18,72.26,72.15,72.24,375842.0,71.2627,71.3417,71.2331,71.3219,375842.0
2025-02-03 13:00:00,72.24,72.28,72.17,72.17,299202.0,71.3219,71.3614,71.2528,71.2528,299202.0
2025-02-03 13:30:00,72.17,72.19,72.14,72.16,397526.0,71.2528,71.2726,71.2232,71.243,397526.0
2025-02-03 14:00:00,72.16,72.17,72.08,72.09,512167.0,71.243,71.2528,71.164,71.1738,512167.0
2025-02-03 14:30:00,72.09,72.16,72.06,72.13,467291.0,71.1738,71.243,71.1442,71.2133,467291.0
2025-02-03 15:00:00,72.14,72.15,72.1,72.15,336160.0,71.2232,71.2331,71.1837,71.2331,336160.0
2025-02-03 15:30:00,72.16,72.18,72.14,72.17,464384.0,71.243,71.2627,71.2232,71.2528,464384.0
2025-02-04 09:30:00,72.04,72.08,71.97,72.07,795682.0,71.1245,71.164,71.0554,71.1541,795682.0
2025-02-04 10:00:00,72.06,72.15,72.06,72.08,801168.0,71.1442,71.2331,71.1442,71.164,801168.0
2025-02-04 10:30:00,72.09,72.17,72.07,72.15,325115.0,71.1738,71.2528,71.1541,71.2331,325115.0
2025-02-04 11:00:00,72.15,72.21,72.14,72.19,266226.0,71.2331,71.2923,71.2232,71.2726,266226.0
2025-02-04 11:30:00,72.19,72.21,72.15,72.17,273532.0,71.2726,71.2923,71.2331,71.2528,273532.0
2025-02-04 12:00:00,72.17,72.24,72.15,72.23,349134.0,71.2528,71.3219,71.2331,71.3121,349134.0
2025-02-04 12:30:00,72.23,72.24,72.19,72.23,289976.0,71.3121,71.3219,71.2726,71.3121,289976.0
2025-02-04 13:00:00,72.23,72.26,72.21,72.23,351509.0,71.3121,71.3417,71.2923,71.3121,351509.0
2025-02-04 13:30:00,72.24,72.25,72.2,72.22,1713421.0,71.3219,71.3318,71.2824,71.3022,1713421.0
2025-02-04 14:00:00,72.22,72.28,72.2,72.27,631090.0,71.3022,71.3614,71.2824,71.3516,631090.0
2025-02-04 14:30:00,72.26,72.29,72.24,72.27,410133.0,71.3417,71.3713,71.3219,71.3516,410133.0
2025-02-04 15:00:00,72.27,72.28,72.24,72.27,453969.0,71.3516,71.3614,71.3219,71.3516,453969.0
2025-02-04 15:30:00,72.26,72.28,72.26,72.26,313171.0,71.3417,71.3614,71.3417,71.3417,313171.0
2025-02-05 09:30:00,72.52,72.62,72.5,72.58,593211.0,71.5984,71.6971,71.5786,71.6576,593211.0
2025-02-05 10:00:00,72.59,72.71,72.58,72.62,2232401.0,71.6675,71.786,71.6576,71.6971,2232401.0
2025-02-05 10:30:00,72.62,72.65,72.59,72.63,574519.0,71.6971,71.7267,71.6675,71.707,574519.0
2025-02-05 11:00:00,72.64,72.67,72.62,72.65,382056.0,71.7169,71.7465,71.6971,71.7267,382056.0
2025-02-05 11:30:00,72.66,72.68,72.64,72.66,346809.0,71.7366,71.7563,71.7169,71.7366,346809.0
2025-02-05 12:00:00,72.66,72.69,72.65,72.66,441731.0,71.7366,71.7662,71.7267,71.7366,441731.0
2025-02-05 12:30:00,72.65,72.7,72.63,72.68,202819.0,71.7267,71.7761,71.707,71.7563,202819.0
2025-02-05 13:00:00,72.69,72.71,72.66,72.71,354239.0,71.7662,71.786,71.7366,71.786,354239.0
2025-02-05 13:30:00,72.7,72.76,72.7,72.75,370526.0,71.7761,71.8353,71.7761,71.8255,370526.0
2025-02-05 14:00:00,72.75,72.75,72.72,72.72,343312.0,71.8255,71.8255,71.7958,71.7958,343312.0
2025-02-05 14:30:00,72.73,72.73,72.66,72.67,670808.0,71.8057,71.8057,71.7366,71.7465,670808.0
2025-02-05 15:00:00,72.67,72.68,72.66,72.67,908188.0,71.7465,71.7563,71.7366,71.7465,908188.0
2025-02-05 15:30:00,72.67,72.68,72.64,72.64,1067363.0,71.7465,71.7563,71.7169,71.7169,1067363.0
2025-02-06 09:30:00,72.56,72.64,72.53,72.59,345778.0,71.6379,71.7169,71.6083,71.6675,345778.0
2025-02-06 10:00:00,72.59,72.65,72.58,72.58,188644.0,71.6675,71.7267,71.6576,71.6576,188644.0
2025-02-06 10:30:00,72.59,72.61,72.55,72.6,515373.0,71.6675,71.6872,71.628,71.6774,515373.0
2025-02-06 11:00:00,72.6,72.61,72.52,72.52,206054.0,71.6774,71.6872,71.5984,71.5984,206054.0
2025-02-06 11:30:00,72.52,72.53,72.48,72.48,304355.0,71.5984,71.6083,71.5589,71.5589,304355.0
2025-02-06 12:00:00,72.48,72.51,72.48,72.51,278071.0,71.5589,71.5885,71.5589,71.5885,278071.0
2025-02-06 12:30:00,72.51,72.56,72.49,72.56,349335.0,71.5885,71.6379,71.5688,71.6379,349335.0
2025-02-06 13:00:00,72.56,72.64,72.55,72.64,420009.0,71.6379,71.7169,71.628,71.7169,420009.0
2025-02-06 13:30:00,72.63,72.65,72.6,72.65,511176.0,71.707,71.7267,71.6774,71.7267,511176.0
2025-02-06 14:00:00,72.64,72.64,72.56,72.58,479919.0,71.7169,71.7169,71.6379,71.6576,479919.0
2025-02-06 14:30:00,72.57,72.6,72.55,72.56,342740.0,71.6477,71.6774,71.628,71.6379,342740.0
2025-02-06 15:00:00,72.57,72.58,72.56,72.56,301393.0,71.6477,71.6576,71.6379,71.6379,301393.0
2025-02-06 15:30:00,72.56,72.59,72.55,72.56,593323.0,71.6379,71.6675,71.628,71.6379,593323.0
2025-02-07 09:30:00,72.39,72.44,72.36,72.39,487833.0,71.47,71.5194,71.4404,71.47,487833.0
2025-02-07 10:00:00,72.39,72.39,72.3,72.31,614861.0,71.47,71.47,71.3812,71.3911,614861.0
2025-02-07 10:30:00,72.3,72.37,72.27,72.34,324699.0,71.3812,71.4503,71.3516,71.4207,324699.0
2025-02-07 11:00:00,72.33,72.37,72.3,72.37,397415.0,71.4108,71.4503,71.3812,71.4503,397415.0
2025-02-07 11:30:00,72.37,72.41,72.33,72.34,330705.0,71.4503,71.4898,71.4108,71.4207,330705.0
2025-02-07 12:00:00,72.34,72.37,72.31,72.36,246695.0,71.4207,71.4503,71.3911,71.4404,246695.0
2025-02-07 12:30:00,72.36,72.37,72.31,72.33,202127.0,71.4404,71.4503,71.3911,71.4108,202127.0
2025-02-07 13:00:00,72.32,72.37,72.31,72.36,867636.0,71.4009,71.4503,71.3911,71.4404,867636.0
2025-02-07 13:30:00,72.36,72.36,72.32,72.35,234466.0,71.4404,71.4404,71.4009,71.4305,234466.0
2025-02-07 14:00:00,72.36,72.39,72.35,72.39,253298.0,71.4404,71.47,71.4305,71.47,253298.0
2025-02-07 14:30:00,72.39,72.39,72.35,72.37,251855.0,71.47,71.47,71.4305,71.4503,251855.0
2025-02-07 15:00:00,72.37,72.38,72.34,72.34,1401919.0,71.4503,71.4602,71.4207,71.4207,1401919.0
2025-02-07 15:30:00,72.34,72.36,72.33,72.34,384471.0,71.4207,71.4404,71.4108,71.4207,384471.0
2025-02-10 09:30:00,72.45,72.5,72.42,72.46,475012.0,71.5293,71.5786,71.4997,71.5391,475012.0
2025-02-10 10:00:00,72.45,72.48,72.44,72.48,398823.0,71.5293,71.5589,71.5194,71.5589,398823.0
2025-02-10 10:30:00,72.47,72.51,72.46,72.48,260609.0,71.549,71.5885,71.5391,71.5589,260609.0
2025-02-10 11:00:00,72.47,72.49,72.42,72.45,688414.0,71.549,71.5688,71.4997,71.5293,688414.0
2025-02-10 11:30:00,72.45,72.46,72.41,72.42,404316.0,71.5293,71.5391,71.4898,71.4997,404316.0
2025-02-10 12:00:00,72.42,72.43,72.38,72.4,667831.0,71.4997,71.5095,71.4602,71.4799,667831.0
2025-02-10 12:30:00,72.41,72.41,72.36,72.39,319768.0,71.4898,71.4898,71.4404,71.47,319768.0
2025-02-10 13:00:00,72.39,72.42,72.38,72.4,306040.0,71.47,71.4997,71.4602,71.4799,306040.0
2025-02-10 13:30:00,72.4,72.4,72.36,72.37,216050.0,71.4799,71.4799,71.4404,71.4503,216050.0
2025-02-10 14:00:00,72.37,72.4,72.36,72.37,335647.0,71.4503,71.4799,71.4404,71.4503,335647.0
2025-02-10 14:30:00,72.37,72.38,72.35,72.38,254952.0,71.4503,71.4602,71.4305,71.4602,254952.0
2025-02-10 15:00:00,72.38,72.38,72.35,72.36,405578.0,71.4602,71.4602,71.4305,71.4404,405578.0
2025-02-10 15:30:00,72.36,72.37,72.32,72.37,409548.0,71.4404,71.4503,71.4009,71.4503,409548.0
2025-02-11 09:30:00,72.31,72.31,72.2,72.25,455864.0,71.3911,71.3911,71.2824,71.3318,455864.0
2025-02-11 10:00:00,72.25,72.27,72.18,72.2,668094.0,71.3318,71.3516,71.2627,71.2824,668094.0
2025-02-11 10:30:00,72.21,72.22,72.18,72.22,378127.0,71.2923,71.3022,71.2627,71.3022,378127.0
2025-02-11 11:00:00,72.22,72.27,72.2,72.24,225530.0,71.3022,71.3516,71.2824,71.3219,225530.0
2025-02-11 11:30:00,72.24,72.26,72.22,72.23,289298.0,71.3219,71.3417,71.3022,71.3121,289298.0
2025-02-11 12:00:00,72.23,72.24,72.21,72.22,747395.0,71.3121,71.3219,71.2923,71.3022,747395.0
2025-02-11 12:30:00,72.22,72.22,72.19,72.19,209131.0,71.3022,71.3022,71.2726,71.2726,209131.0
2025-02-11 13:00:00,72.2,72.24,72.19,72.23,373428.0,71.2824,71.3219,71.2726,71.3121,373428.0
2025-02-11 13:30:00,72.23,72.27,72.23,72.26,313140.0,71.3121,71.3516,71.3121,71.3417,313140.0
2025-02-11 14:00:00,72.26,72.27,72.23,72.23,310700.0,71.3417,71.3516,71.3121,71.3121,310700.0
2025-02-11 14:30:00,72.24,72.25,72.22,72.23,894726.0,71.3219,71.3318,71.3022,71.3121,894726.0
2025-02-11 15:00:00,72.23,72.23,72.21,72.23,612318.0,71.3121,71.3121,71.2923,71.3121,612318.0
2025-02-11 15:30:00,72.23,72.24,72.22,72.24,902335.0,71.3121,71.3219,71.3022,71.3219,902335.0
2025-02-12 09:30:00,71.92,71.99,71.77,71.78,438258.0,71.006,71.0751,70.8579,70.8678,438258.0
2025-02-12 10:00:00,71.78,71.8,71.75,71.77,645634.0,70.8678,70.8875,70.8382,70.8579,645634.0
2025-02-12 10:30:00,71.78,71.81,71.77,71.79,392135.0,70.8678,70.8974,70.8579,70.8777,392135.0
2025-02-12 11:00:00,71.8,71.82,71.77,71.82,254973.0,70.8875,70.9073,70.8579,70.9073,254973.0
2025-02-12 11:30:00,71.83,71.87,71.81,71.87,238720.0,70.9172,70.9566,70.8974,70.9566,238720.0
2025-02-12 12:00:00,71.87,71.92,71.86,71.9,234980.0,70.9566,71.006,70.9468,70.9863,234980.0
2025-02-12 12:30:00,71.9,71.93,71.88,71.92,226695.0,70.9863,71.0159,70.9665,71.006,226695.0
2025-02-12 13:00:00,71.92,71.95,71.86,71.89,491572.0,71.006,71.0356,70.9468,70.9764,491572.0
2025-02-12 13:30:00,71.89,71.93,71.87,71.92,200071.0,70.9764,71.0159,70.9566,71.006,200071.0
2025-02-12 14:00:00,71.92,71.92,71.86,71.87,329841.0,71.006,71.006,70.9468,70.9566,329841.0
2025-02-12 14:30:00,71.87,71.88,71.86,71.86,347215.0,70.9566,70.9665,70.9468,70.9468,347215.0
2025-02-12 15:00:00,71.87,71.89,71.85,71.88,643508.0,70.9566,70.9764,70.9369,70.9665,643508.0
2025-02-12 15:30:00,71.88,71.88,71.86,71.88,361660.0,70.9665,70.9665,70.9468,70.9665,361660.0
2025-02-13 09:30:00,72.16,72.21,72.07,72.16,369224.0,71.243,71.2923,71.1541,71.243,369224.0
2025-02-13 10:00:00,72.17,72.26,72.15,72.24,675438.0,71.2528,71.3417,71.2331,71.3219,675438.0
2025-02-13 10:30:00,72.23,72.3,72.22,72.27,952573.0,71.3121,71.3812,71.3022,71.3516,952573.0
2025-02-13 11:00:00,72.27,72.27,72.24,72.25,196397.0,71.3516,71.3516,71.3219,71.3318,196397.0
2025-02-13 11:30:00,72.26,72.26,72.23,72.24,282150.0,71.3417,71.3417,71.3121,71.3219,282150.0
2025-02-13 12:00:00,72.25,72.29,72.23,72.27,317398.0,71.3318,71.3713,71.3121,71.3516,317398.0
2025-02-13 12:30:00,72.28,72.3,72.25,72.28,329114.0,71.3614,71.3812,71.3318,71.3614,329114.0
2025-02-13 13:00:00,72.28,72.3,72.21,72.25,214653.0,71.3614,71.3812,71.2923,71.3318,214653.0
2025-02-13 13:30:00,72.25,72.31,72.23,72.28,522372.0,71.3318,71.3911,71.3121,71.3614,522372.0
2025-02-13 14:00:00,72.27,72.36,72.27,72.35,473963.0,71.3516,71.4404,71.3516,71.4305,473963.0
2025-02-13 14:30:00,72.36,72.37,72.32,72.33,284278.0,71.4404,71.4503,71.4009,71.4108,284278.0
2025-02-13 15:00:00,72.33,72.33,72.3,72.31,557063.0,71.4108,71.4108,71.3812,71.3911,557063.0
2025-02-13 15:30:00,72.31,72.32,72.29,72.3,419042.0,71.3911,71.4009,71.3713,71.3812,419042.0
2025-02-14 09:30:00,72.46,72.6,72.46,72.56,766364.0,71.5391,71.6774,71.5391,71.6379,766364.0
2025-02-14 10:00:00,72.56,72.6,72.55,72.59,606138.0,71.6379,71.6774,71.628,71.6675,606138.0
2025-02-14 10:30:00,72.59,72.64,72.57,72.64,192121.0,71.6675,71.7169,71.6477,71.7169,192121.0
2025-02-14 11:00:00,72.63,72.68,72.62,72.67,394815.0,71.707,71.7563,71.6971,71.7465,394815.0
2025-02-14 11:30:00,72.67,72.68,72.64,72.65,271715.0,71.7465,71.7563,71.7169,71.7267,271715.0
2025-02-14 12:00:00,72.65,72.66,72.58,72.59,336328.0,71.7267,71.7366,71.6576,71.6675,336328.0
2025-02-14 12:30:00,72.58,72.61,72.57,72.58,286965.0,71.6576,71.6872,71.6477,71.6576,286965.0
2025-02-14 13:00:00,72.58,72.59,72.55,72.56,300224.0,71.6576,71.6675,71.628,71.6379,300224.0
2025-02-14 13:30:00,72.55,72.58,72.55,72.57,274926.0,71.628,71.6576,71.628,71.6477,274926.0
2025-02-14 14:00:00,72.58,72.58,72.55,72.57,268243.0,71.6576,71.6576,71.628,71.6477,268243.0
2025-02-14 14:30:00,72.56,72.59,72.55,72.56,451629.0,71.6379,71.6675,71.628,71.6379,451629.0
2025-02-14 15:00:00,72.56,72.56,72.53,72.54,432968.0,71.6379,71.6379,71.6083,71.6181,432968.0
2025-02-14 15:30:00,72.54,72.54,72.51,72.52,650689.0,71.6181,71.6181,71.5885,71.5984,650689.0
2025-02-18 09:30:00,72.34,72.43,72.34,72.42,1062957.0,71.4207,71.5095,71.4207,71.4997,1062957.0
2025-02-18 10:00:00,72.42,72.45,72.39,72.42,1114744.0,71.4997,71.5293,71.47,71.4997,1114744.0
2025-02-18 10:30:00,72.43,72.45,72.41,72.42,395726.0,71.5095,71.5293,71.4898,71.4997,395726.0
2025-02-18 11:00:00,72.43,72.43,72.38,72.4,590872.0,71.5095,71.5095,71.4602,71.4799,590872.0
2025-02-18 11:30:00,72.4,72.41,72.36,72.38,336888.0,71.4799,71.4898,71.4404,71.4602,336888.0
2025-02-18 12:00:00,72.38,72.39,72.34,72.36,201924.0,71.4602,71.47,71.4207,71.4404,201924.0
2025-02-18 12:30:00,72.35,72.37,72.34,72.34,364205.0,71.4305,71.4503,71.4207,71.4207,364205.0
2025-02-18 13:00:00,72.35,72.36,72.31,72.32,628848.0,71.4305,71.4404,71.3911,71.4009,628848.0
2025-02-18 13:30:00,72.31,72.33,72.3,72.32,195380.0,71.3911,71.4108,71.3812,71.4009,195380.0
2025-02-18 14:00:00,72.31,72.34,72.31,72.32,354066.0,71.3911,71.4207,71.3911,71.4009,354066.0
2025-02-18 14:30:00,72.33,72.33,72.29,72.31,262641.0,71.4108,71.4108,71.3713,71.3911,262641.0
2025-02-18 15:00:00,72.3,72.31,72.26,72.26,521053.0,71.3812,71.3911,71.3417,71.3417,521053.0
2025-02-18 15:30:00,72.27,72.28,72.25,72.27,597746.0,71.3516,71.3614,71.3318,71.3516,597746.0
2025-02-19 09:30:00,72.28,72.29,72.21,72.28,468562.0,71.3614,71.3713,71.2923,71.3614,468562.0
2025-02-19 10:00:00,72.28,72.3,72.26,72.3,745887.0,71.3614,71.3812,71.3417,71.3812,745887.0
2025-02-19 10:30:00,72.3,72.32,72.28,72.3,293475.0,71.3812,71.4009,71.3614,71.3812,293475.0
2025-02-19 11:00:00,72.3,72.32,72.27,72.28,258726.0,71.3812,71.4009,71.3516,71.3614,258726.0
2025-02-19 11:30:00,72.28,72.28,72.26,72.26,287212.0,71.3614,71.3614,71.3417,71.3417,287212.0
2025-02-19 12:00:00,72.27,72.29,72.25,72.27,161257.0,71.3516,71.3713,71.3318,71.3516,161257.0
2025-02-19 12:30:00,72.27,72.27,72.24,72.25,254305.0,71.3516,71.3516,71.3219,71.3318,254305.0
2025-02-19 13:00:00,72.25,72.28,72.23,72.26,249978.0,71.3318,71.3614,71.3121,71.3417,249978.0
2025-02-19 13:30:00,72.26,72.29,72.25,72.26,263641.0,71.3417,71.3713,71.3318,71.3417,263641.0
2025-02-19 14:00:00,72.27,72.39,72.26,72.36,274842.0,71.3516,71.47,71.3417,71.4404,274842.0
2025-02-19 14:30:00,72.36,72.36,72.33,72.34,221018.0,71.4404,71.4404,71.4108,71.4207,221018.0
2025-02-19 15:00:00,72.35,72.36,72.32,72.36,407499.0,71.4305,71.4404,71.4009,71.4404,407499.0
2025-02-19 15:30:00,72.36,72.37,72.35,72.35,409759.0,71.4404,71.4503,71.4305,71.4305,409759.0
2025-02-20 09:30:00,72.46,72.48,72.42,72.46,506952.0,71.5391,71.5589,71.4997,71.5391,506952.0
2025-02-20 10:00:00,72.47,72.5,72.45,72.45,1202879.0,71.549,71.5786,71.5293,71.5293,1202879.0
2025-02-20 10:30:00,72.45,72.47,72.44,72.45,599383.0,71.5293,71.549,71.5194,71.5293,599383.0
2025-02-20 11:00:00,72.45,72.47,72.44,72.45,228643.0,71.5293,71.549,71.5194,71.5293,228643.0
2025-02-20 11:30:00,72.45,72.48,72.44,72.45,244065.0,71.5293,71.5589,71.5194,71.5293,244065.0
2025-02-20 12:00:00,72.45,72.47,72.44,72.47,445022.0,71.5293,71.549,71.5194,71.549,445022.0
2025-02-20 12:30:00,72.47,72.48,72.46,72.46,258103.0,71.549,71.5589,71.5391,71.5391,258103.0
2025-02-20 13:00:00,72.46,72.46,72.43,72.45,325401.0,71.5391,71.5391,71.5095,71.5293,325401.0
2025-02-20 13:30:00,72.45,72.48,72.45,72.48,283683.0,71.5293,71.5589,71.5293,71.5589,283683.0
2025-02-20 14:00:00,72.48,72.48,72.46,72.48,243509.0,71.5589,71.5589,71.5391,71.5589,243509.0
2025-02-20 14:30:00,72.48,72.5,72.46,72.48,413318.0,71.5589,71.5786,71.5391,71.5589,413318.0
2025-02-20 15:00:00,72.47,72.48,72.46,72.46,508745.0,71.549,71.5589,71.5391,71.5391,508745.0
2025-02-20 15:30:00,72.47,72.47,72.45,72.45,433317.0,71.549,71.549,71.5293,71.5293,433317.0
2025-02-21 09:30:00,72.53,72.68,72.53,72.67,410618.0,71.6083,71.7563,71.6083,71.7465,410618.0
2025-02-21 10:00:00,72.67,72.69,72.63,72.67,645489.0,71.7465,71.7662,71.707,71.7465,645489.0
2025-02-21 10:30:00,72.67,72.7,72.65,72.7,284070.0,71.7465,71.7761,71.7267,71.7761,284070.0
2025-02-21 11:00:00,72.7,72.7,72.67,72.68,273236.0,71.7761,71.7761,71.7465,71.7563,273236.0
2025-02-21 11:30:00,72.68,72.68,72.65,72.66,194908.0,71.7563,71.7563,71.7267,71.7366,194908.0
2025-02-21 12:00:00,72.67,72.69,72.66,72.68,291183.0,71.7465,71.7662,71.7366,71.7563,291183.0
2025-02-21 12:30:00,72.69,72.78,72.68,72.77,137046.0,71.7662,71.8551,71.7563,71.8452,137046.0
2025-02-21 13:00:00,72.77,72.86,72.76,72.83,371287.0,71.8452,71.9341,71.8353,71.9044,371287.0
2025-02-21 13:30:00,72.83,72.83,72.79,72.81,398194.0,71.9044,71.9044,71.865,71.8847,398194.0
2025-02-21 14:00:00,72.81,72.83,72.78,72.81,264063.0,71.8847,71.9044,71.8551,71.8847,264063.0
2025-02-21 14:30:00,72.81,72.81,72.77,72.78,207317.0,71.8847,71.8847,71.8452,71.8551,207317.0
2025-02-21 15:00:00,72.78,72.81,72.78,72.79,298185.0,71.8551,71.8847,71.8551,71.865,298185.0
2025-02-21 15:30:00,72.8,72.8,72.76,72.77,292534.0,71.8748,71.8748,71.8353,71.8452,292534.0
2025-02-24 09:30:00,72.7,72.82,72.69,72.81,470977.0,71.7761,71.8946,71.7662,71.8847,470977.0
2025-02-24 10:00:00,72.81,72.84,72.79,72.81,640406.0,71.8847,71.9143,71.865,71.8847,640406.0
2025-02-24 10:30:00,72.82,72.91,72.81,72.9,415470.0,71.8946,71.9834,71.8847,71.9736,415470.0
2025-02-24 11:00:00,72.9,72.9,72.84,72.84,603095.0,71.9736,71.9736,71.9143,71.9143,603095.0
2025-02-24 11:30:00,72.84,72.89,72.83,72.89,220524.0,71.9143,71.9637,71.9044,71.9637,220524.0
2025-02-24 12:00:00,72.89,72.89,72.83,72.84,216273.0,71.9637,71.9637,71.9044,71.9143,216273.0
2025-02-24 12:30:00,72.85,72.88,72.83,72.86,325105.0,71.9242,71.9538,71.9044,71.9341,325105.0
2025-02-24 13:00:00,72.86,72.91,72.85,72.91,321910.0,71.9341,71.9834,71.9242,71.9834,321910.0
2025-02-24 13:30:00,72.9,72.92,72.88,72.89,315018.0,71.9736,71.9933,71.9538,71.9637,315018.0
2025-02-24 14:00:00,72.88,72.9,72.87,72.87,319937.0,71.9538,71.9736,71.9439,71.9439,319937.0
2025-02-24 14:30:00,72.87,72.91,72.83,72.9,290638.0,71.9439,71.9834,71.9044,71.9736,290638.0
2025-02-24 15:00:00,72.89,72.91,72.87,72.89,256504.0,71.9637,71.9834,71.9439,71.9637,256504.0
2025-02-24 15:30:00,72.89,72.9,72.86,72.87,793399.0,71.9637,71.9736,71.9341,71.9439,793399.0
2025-02-25 09:30:00,73.11,73.24,73.05,73.23,426503.0,72.1809,72.3092,72.1216,72.2994,426503.0
2025-02-25 10:00:00,73.24,73.32,73.23,73.31,670822.0,72.3092,72.3882,72.2994,72.3783,670822.0
2025-02-25 10:30:00,73.31,73.33,73.26,73.27,359561.0,72.3783,72.3981,72.329,72.3389,359561.0
2025-02-25 11:00:00,73.27,73.28,73.23,73.27,323760.0,72.3389,72.3487,72.2994,72.3389,323760.0
2025-02-25 11:30:00,73.27,73.31,73.22,73.23,238685.0,72.3389,72.3783,72.2895,72.2994,238685.0
2025-02-25 12:00:00,73.23,73.28,73.22,73.27,217885.0,72.2994,72.3487,72.2895,72.3389,217885.0
2025-02-25 12:30:00,73.28,73.31,73.26,73.28,280897.0,72.3487,72.3783,72.329,72.3487,280897.0
2025-02-25 13:00:00,73.28,73.31,73.24,73.26,338451.0,72.3487,72.3783,72.3092,72.329,338451.0
2025-02-25 13:30:00,73.26,73.28,73.23,73.26,276062.0,72.329,72.3487,72.2994,72.329,276062.0
2025-02-25 14:00:00,73.25,73.3,73.25,73.26,267465.0,72.3191,72.3685,72.3191,72.329,267465.0
2025-02-25 14:30:00,73.27,73.3,73.25,73.3,281877.0,72.3389,72.3685,72.3191,72.3685,281877.0
2025-02-25 15:00:00,73.29,73.32,73.29,73.31,347432.0,72.3586,72.3882,72.3586,72.3783,347432.0
2025-02-25 15:30:00,73.31,73.33,73.3,73.32,351399.0,72.3783,72.3981,72.3685,72.3882,351399.0
2025-02-26 09:30:00,73.31,73.37,73.25,73.27,426415.0,72.3783,72.4376,72.3191,72.3389,426415.0
2025-02-26 10:00:00,73.26,73.29,73.21,73.25,654671.0,72.329,72.3586,72.2796,72.3191,654671.0
2025-02-26 10:30:00,73.25,73.29,73.24,73.28,357641.0,72.3191,72.3586,72.3092,72.3487,357641.0
2025-02-26 11:00:00,73.28,73.3,73.26,73.29,234974.0,72.3487,72.3685,72.329,72.3586,234974.0
2025-02-26 11:30:00,73.3,73.33,73.29,73.33,257689.0,72.3685,72.3981,72.3586,72.3981,257689.0
2025-02-26 12:00:00,73.33,73.35,73.31,73.33,206352.0,72.3981,72.4178,72.3783,72.3981,206352.0
2025-02-26 12:30:00,73.33,73.37,73.32,73.34,231724.0,72.3981,72.4376,72.3882,72.408,231724.0
2025-02-26 13:00:00,73.33,73.45,73.33,73.44,441176.0,72.3981,72.5166,72.3981,72.5067,441176.0
2025-02-26 13:30:00,73.43,73.46,73.41,73.45,306435.0,72.4968,72.5264,72.4771,72.5166,306435.0
2025-02-26 14:00:00,73.45,73.46,73.42,73.45,478744.0,72.5166,72.5264,72.4869,72.5166,478744.0
2025-02-26 14:30:00,73.45,73.48,73.42,73.47,255554.0,72.5166,72.5462,72.4869,72.5363,255554.0
2025-02-26 15:00:00,73.46,73.48,73.44,73.47,283164.0,72.5264,72.5462,72.5067,72.5363,283164.0
2025-02-26 15:30:00,73.47,73.48,73.43,73.45,491997.0,72.5363,72.5462,72.4968,72.5166,491997.0
2025-02-27 09:30:00,73.31,73.39,73.22,73.38,559055.0,72.3783,72.4573,72.2895,72.4475,559055.0
2025-02-27 10:00:00,73.38,73.42,73.28,73.33,1037196.0,72.4475,72.4869,72.3487,72.3981,1037196.0
2025-02-27 10:30:00,73.33,73.36,73.29,73.33,9779039.0,72.3981,72.4277,72.3586,72.3981,9779039.0
2025-02-27 11:00:00,73.33,73.36,73.3,73.34,210642.0,72.3981,72.4277,72.3685,72.408,210642.0
2025-02-27 11:30:00,73.34,73.37,73.33,73.36,261766.0,72.408,72.4376,72.3981,72.4277,261766.0
2025-02-27 12:00:00,73.36,73.36,73.31,73.31,197456.0,72.4277,72.4277,72.3783,72.3783,197456.0
2025-02-27 12:30:00,73.32,73.32,73.26,73.28,170092.0,72.3882,72.3882,72.329,72.3487,170092.0
2025-02-27 13:00:00,73.28,73.31,73.27,73.3,223572.0,72.3487,72.3783,72.3389,72.3685,223572.0
2025-02-27 13:30:00,73.3,73.3,73.27,73.29,260779.0,72.3685,72.3685,72.3389,72.3586,260779.0
2025-02-27 14:00:00,73.29,73.31,73.28,73.28,281467.0,72.3586,72.3783,72.3487,72.3487,281467.0
2025-02-27 14:30:00,73.29,73.34,73.28,73.33,273828.0,72.3586,72.408,72.3487,72.3981,273828.0
2025-02-27 15:00:00,73.33,73.34,73.31,73.31,493183.0,72.3981,72.408,72.3783,72.3783,493183.0
2025-02-27 15:30:00,73.31,73.35,73.3,73.35,394236.0,72.3783,72.4178,72.3685,72.4178,394236.0
2025-02-28 09:30:00,73.52,73.58,73.45,73.51,463210.0,72.5857,72.6449,72.5166,72.5758,463210.0
2025-02-28 10:00:00,73.51,73.54,73.44,73.44,574031.0,72.5758,72.6054,72.5067,72.5067,574031.0
2025-02-28 10:30:00,73.45,73.48,73.4,73.48,266265.0,72.5166,72.5462,72.4672,72.5462,266265.0
2025-02-28 11:00:00,73.48,73.6,73.44,73.58,319363.0,72.5462,72.6647,72.5067,72.6449,319363.0
2025-02-28 11:30:00,73.57,73.58,73.45,73.45,260008.0,72.635,72.6449,72.5166,72.5166,260008.0
2025-02-28 12:00:00,73.46,73.52,73.45,73.52,359032.0,72.5264,72.5857,72.5166,72.5857,359032.0
2025-02-28 12:30:00,73.52,73.55,73.49,73.54,426889.0,72.5857,72.6153,72.5561,72.6054,426889.0
2025-02-28 13:00:00,73.54,73.56,73.5,73.51,313441.0,72.6054,72.6252,72.5659,72.5758,313441.0
2025-02-28 13:30:00,73.51,73.6,73.49,73.59,286111.0,72.5758,72.6647,72.5561,72.6548,286111.0
2025-02-28 14:00:00,73.59,73.6,73.52,73.53,327234.0,72.6548,72.6647,72.5857,72.5955,327234.0
2025-02-28 14:30:00,73.53,73.55,73.48,73.53,879630.0,72.5955,72.6153,72.5462,72.5955,879630.0
2025-02-28 15:00:00,73.53,73.55,73.51,73.54,680269.0,72.5955,72.6153,72.5758,72.6054,680269.0
2025-02-28 15:30:00,73.53,73.69,73.53,73.66,1646635.0,72.5955,72.7535,72.5955,72.7239,1646635.0
2025-03-03 09:30:00,73.25,73.31,73.22,73.29,1593312.0,72.5347,72.5941,72.505,72.5743,1593312.0
2025-03-03 10:00:00,73.29,73.48,73.25,73.43,971933.0,72.5743,72.7625,72.5347,72.713,971933.0
2025-03-03 10:30:00,73.43,73.46,73.4,73.42,274821.0,72.713,72.7427,72.6833,72.7031,274821.0
2025-03-03 11:00:00,73.42,73.47,73.37,73.47,565379.0,72.7031,72.7526,72.6535,72.7526,565379.0
2025-03-03 11:30:00,73.47,73.49,73.42,73.46,365908.0,72.7526,72.7724,72.7031,72.7427,365908.0
2025-03-03 12:00:00,73.45,73.46,73.42,73.43,297845.0,72.7328,72.7427,72.7031,72.713,297845.0
2025-03-03 12:30:00,73.43,73.49,73.43,73.48,444857.0,72.713,72.7724,72.713,72.7625,444857.0
2025-03-03 13:00:00,73.48,73.54,73.47,73.53,340603.0,72.7625,72.8219,72.7526,72.812,340603.0
2025-03-03 13:30:00,73.53,73.55,73.5,73.52,304942.0,72.812,72.8318,72.7823,72.8021,304942.0
2025-03-03 14:00:00,73.52,73.53,73.49,73.5,543385.0,72.8021,72.812,72.7724,72.7823,543385.0
2025-03-03 14:30:00,73.5,73.53,73.46,73.51,367671.0,72.7823,72.812,72.7427,72.7922,367671.0
2025-03-03 15:00:00,73.51,73.59,73.49,73.58,448909.0,72.7922,72.8714,72.7724,72.8615,448909.0
2025-03-03 15:30:00,73.58,73.63,73.56,73.61,516113.0,72.8615,72.911,72.8417,72.8912,516113.0
2025-03-04 09:30:00,73.61,73.68,73.58,73.61,876515.0,72.8912,72.9605,72.8615,72.8912,876515.0
2025-03-04 10:00:00,73.62,73.75,73.61,73.67,873229.0,72.9011,73.0298,72.8912,72.9506,873229.0
2025-03-04 10:30:00,73.67,73.68,73.54,73.61,553682.0,72.9506,72.9605,72.8219,72.8912,553682.0
2025-03-04 11:00:00,73.6,73.67,73.58,73.63,347370.0,72.8813,72.9506,72.8615,72.911,347370.0
2025-03-04 11:30:00,73.64,73.64,73.49,73.51,328401.0,72.9209,72.9209,72.7724,72.7922,328401.0
2025-03-04 12:00:00,73.51,73.54,73.44,73.45,366431.0,72.7922,72.8219,72.7229,72.7328,366431.0
2025-03-04 12:30:00,73.46,73.55,73.45,73.53,399743.0,72.7427,72.8318,72.7328,72.812,399743.0
2025-03-04 13:00:00,73.53,73.54,73.38,73.42,406363.0,72.812,72.8219,72.6634,72.7031,406363.0
2025-03-04 13:30:00,73.42,73.44,73.39,73.41,637249.0,72.7031,72.7229,72.6734,72.6932,637249.0
2025-03-04 14:00:00,73.4,73.41,73.36,73.38,446854.0,72.6833,72.6932,72.6436,72.6634,446854.0
2025-03-04 14:30:00,73.38,73.43,73.35,73.38,372261.0,72.6634,72.713,72.6337,72.6634,372261.0
2025-03-04 15:00:00,73.38,73.41,73.32,73.34,651608.0,72.6634,72.6932,72.604,72.6238,651608.0
2025-03-04 15:30:00,73.34,73.41,73.34,73.39,882110.0,72.6238,72.6932,72.6238,72.6734,882110.0
2025-03-05 09:30:00,73.3,73.52,73.3,73.48,1616358.0,72.5842,72.8021,72.5842,72.7625,1616358.0
2025-03-05 10:00:00,73.47,73.48,73.24,73.31,1928496.0,72.7526,72.7625,72.5248,72.5941,1928496.0
2025-03-05 10:30:00,73.32,73.33,73.16,73.18,396538.0,72.604,72.6139,72.4456,72.4654,396538.0
2025-03-05 11:00:00,73.18,73.35,73.17,73.32,375760.0,72.4654,72.6337,72.4555,72.604,375760.0
2025-03-05 11:30:00,73.33,73.35,73.18,73.22,248791.0,72.6139,72.6337,72.4654,72.505,248791.0
2025-03-05 12:00:00,73.22,73.28,73.2,73.23,284551.0,72.505,72.5644,72.4852,72.5149,284551.0
2025-03-05 12:30:00,73.23,73.26,73.16,73.17,259356.0,72.5149,72.5446,72.4456,72.4555,259356.0
2025-03-05 13:00:00,73.18,73.24,73.15,73.18,452783.0,72.4654,72.5248,72.4357,72.4654,452783.0
2025-03-05 13:30:00,73.17,73.22,73.17,73.2,283227.0,72.4555,72.505,72.4555,72.4852,283227.0
2025-03-05 14:00:00,73.2,73.21,73.15,73.18,324105.0,72.4852,72.4951,72.4357,72.4654,324105.0
2025-03-05 14:30:00,73.18,73.22,73.16,73.2,270592.0,72.4654,72.505,72.4456,72.4852,270592.0
2025-03-05 15:00:00,73.21,73.22,73.14,73.16,449275.0,72.4951,72.505,72.4258,72.4456,449275.0
2025-03-05 15:30:00,73.15,73.17,73.13,73.14,447304.0,72.4357,72.4555,72.4159,72.4258,447304.0
2025-03-06 09:30:00,73.11,73.2,73.04,73.07,575179.0,72.3961,72.4852,72.3268,72.3565,575179.0
2025-03-06 10:00:00,73.08,73.09,72.9,72.91,718000.0,72.3664,72.3763,72.1881,72.198,718000.0
2025-03-06 10:30:00,72.91,73.0,72.9,72.97,372619.0,72.198,72.2872,72.1881,72.2575,372619.0
2025-03-06 11:00:00,72.97,72.97,72.9,72.94,417493.0,72.2575,72.2575,72.1881,72.2277,417493.0
2025-03-06 11:30:00,72.94,73.02,72.91,73.01,458572.0,72.2277,72.307,72.198,72.2971,458572.0
2025-03-06 12:00:00,73.01,73.08,72.97,73.06,244302.0,72.2971,72.3664,72.2575,72.3466,244302.0
2025-03-06 12:30:00,73.06,73.13,73.05,73.05,227540.0,72.3466,72.4159,72.3367,72.3367,227540.0
2025-03-06 13:00:00,73.06,73.11,73.04,73.09,163008.0,72.3466,72.3961,72.3268,72.3763,163008.0
2025-03-06 13:30:00,73.09,73.14,73.06,73.11,252019.0,72.3763,72.4258,72.3466,72.3961,252019.0
2025-03-06 14:00:00,73.11,73.14,73.09,73.13,348984.0,72.3961,72.4258,72.3763,72.4159,348984.0
2025-03-06 14:30:00,73.14,73.15,73.07,73.12,315421.0,72.4258,72.4357,72.3565,72.406,315421.0
2025-03-06 15:00:00,73.12,73.14,73.08,73.09,492765.0,72.406,72.4258,72.3664,72.3763,492765.0
2025-03-06 15:30:00,73.1,73.12,73.07,73.08,1561659.0,72.3862,72.406,72.3565,72.3664,1561659.0
2025-03-07 09:30:00,73.33,73.37,73.21,73.27,337527.0,72.6139,72.6535,72.4951,72.5545,337527.0
2025-03-07 10:00:00,73.27,73.3,73.18,73.21,514554.0,72.5545,72.5842,72.4654,72.4951,514554.0
2025-03-07 10:30:00,73.21,73.33,73.16,73.2,504171.0,72.4951,72.6139,72.4456,72.4852,504171.0
2025-03-07 11:00:00,73.2,73.27,73.18,73.26,341801.0,72.4852,72.5545,72.4654,72.5446,341801.0
2025-03-07 11:30:00,73.25,73.31,73.23,73.28,467053.0,72.5347,72.5941,72.5149,72.5644,467053.0
2025-03-07 12:00:00,73.28,73.33,73.25,73.25,233068.0,72.5644,72.6139,72.5347,72.5347,233068.0
2025-03-07 12:30:00,73.24,73.25,73.13,73.18,328568.0,72.5248,72.5347,72.4159,72.4654,328568.0
2025-03-07 13:00:00,73.17,73.18,73.04,73.05,412170.0,72.4555,72.4654,72.3268,72.3367,412170.0
2025-03-07 13:30:00,73.05,73.07,72.98,72.98,204035.0,72.3367,72.3565,72.2674,72.2674,204035.0
2025-03-07 14:00:00,72.99,73.0,72.95,72.96,214151.0,72.2773,72.2872,72.2376,72.2475,214151.0
2025-03-07 14:30:00,72.97,73.0,72.95,73.0,194961.0,72.2575,72.2872,72.2376,72.2872,194961.0
2025-03-07 15:00:00,72.99,73.02,72.98,73.01,441759.0,72.2773,72.307,72.2674,72.2971,441759.0
2025-03-07 15:30:00,73.01,73.02,72.97,73.01,462948.0,72.2971,72.307,72.2575,72.2971,462948.0
2025-03-10 09:30:00,73.3,73.37,73.27,73.33,636884.0,72.5842,72.6535,72.5545,72.6139,636884.0
2025-03-10 10:00:00,73.33,73.4,73.33,73.4,1060379.0,72.6139,72.6833,72.6139,72.6833,1060379.0
2025-03-10 10:30:00,73.4,73.47,73.37,73.45,1098677.0,72.6833,72.7526,72.6535,72.7328,1098677.0
2025-03-10 11:00:00,73.45,73.45,73.35,73.35,334238.0,72.7328,72.7328,72.6337,72.6337,334238.0
2025-03-10 11:30:00,73.36,73.41,73.33,73.39,236001.0,72.6436,72.6932,72.6139,72.6734,236001.0
2025-03-10 12:00:00,73.39,73.43,73.36,73.37,281084.0,72.6734,72.713,72.6436,72.6535,281084.0
2025-03-10 12:30:00,73.36,73.37,73.33,73.34,281200.0,72.6436,72.6535,72.6139,72.6238,281200.0
2025-03-10 13:00:00,73.34,73.36,73.32,73.36,282213.0,72.6238,72.6436,72.604,72.6436,282213.0
2025-03-10 13:30:00,73.36,73.39,73.35,73.37,264091.0,72.6436,72.6734,72.6337,72.6535,264091.0
2025-03-10 14:00:00,73.37,73.38,73.31,73.33,458286.0,72.6535,72.6634,72.5941,72.6139,458286.0
2025-03-10 14:30:00,73.33,73.37,73.3,73.37,309212.0,72.6139,72.6535,72.5842,72.6535,309212.0
2025-03-10 15:00:00,73.37,73.4,73.33,73.36,767327.0,72.6535,72.6833,72.6139,72.6436,767327.0
2025-03-10 15:30:00,73.36,73.38,73.31,73.34,1700336.0,72.6436,72.6634,72.5941,72.6238,1700336.0
2025-03-11 09:30:00,73.2,73.34,73.14,73.24,1236150.0,72.4852,72.6238,72.4258,72.5248,1236150.0
2025-03-11 10:00:00,73.23,73.39,73.14,73.39,792644.0,72.5149,72.6734,72.4258,72.6734,792644.0
2025-03-11 10:30:00,73.38,73.43,73.26,73.31,521678.0,72.6634,72.713,72.5446,72.5941,521678.0
2025-03-11 11:00:00,73.32,73.34,73.15,73.16,590034.0,72.604,72.6238,72.4357,72.4456,590034.0
2025-03-11 11:30:00,73.17,73.21,73.12,73.17,328808.0,72.4555,72.4951,72.406,72.4555,328808.0
2025-03-11 12:00:00,73.18,73.23,73.16,73.2,929102.0,72.4654,72.5149,72.4456,72.4852,929102.0
2025-03-11 12:30:00,73.19,73.21,73.16,73.2,284278.0,72.4753,72.4951,72.4456,72.4852,284278.0
2025-03-11 13:00:00,73.2,73.28,73.18,73.26,414407.0,72.4852,72.5644,72.4654,72.5446,414407.0
2025-03-11 13:30:00,73.26,73.28,73.19,73.23,483678.0,72.5446,72.5644,72.4753,72.5149,483678.0
2025-03-11 14:00:00,73.23,73.23,73.05,73.09,523395.0,72.5149,72.5149,72.3367,72.3763,523395.0
2025-03-11 14:30:00,73.09,73.11,73.04,73.08,740295.0,72.3763,72.3961,72.3268,72.3664,740295.0
2025-03-11 15:00:00,73.08,73.1,73.05,73.09,470952.0,72.3664,72.3862,72.3367,72.3763,470952.0
2025-03-11 15:30:00,73.08,73.09,73.05,73.06,628746.0,72.3664,72.3763,72.3367,72.3466,628746.0
2025-03-12 09:30:00,72.91,73.01,72.91,72.97,566659.0,72.198,72.2971,72.198,72.2575,566659.0
2025-03-12 10:00:00,72.97,73.02,72.94,72.98,604557.0,72.2575,72.307,72.2277,72.2674,604557.0
2025-03-12 10:30:00,72.98,73.06,72.97,73.02,415705.0,72.2674,72.3466,72.2575,72.307,415705.0
2025-03-12 11:00:00,73.02,73.05,72.97,73.0,244220.0,72.307,72.3367,72.2575,72.2872,244220.0
2025-03-12 11:30:00,72.99,72.99,72.94,72.96,725298.0,72.2773,72.2773,72.2277,72.2475,725298.0
2025-03-12 12:00:00,72.96,72.97,72.92,72.94,528141.0,72.2475,72.2575,72.2079,72.2277,528141.0
2025-03-12 12:30:00,72.94,72.97,72.93,72.94,483113.0,72.2277,72.2575,72.2178,72.2277,483113.0
2025-03-12 13:00:00,72.93,72.99,72.93,72.96,345630.0,72.2178,72.2773,72.2178,72.2475,345630.0
2025-03-12 13:30:00,72.96,73.03,72.94,73.03,385329.0,72.2475,72.3169,72.2277,72.3169,385329.0
2025-03-12 14:00:00,73.03,73.03,72.95,72.95,276370.0,72.3169,72.3169,72.2376,72.2376,276370.0
2025-03-12 14:30:00,72.95,72.96,72.91,72.94,413170.0,72.2376,72.2475,72.198,72.2277,413170.0
2025-03-12 15:00:00,72.94,72.95,72.92,72.92,304251.0,72.2277,72.2376,72.2079,72.2079,304251.0
2025-03-12 15:30:00,72.92,72.93,72.89,72.91,480858.0,72.2079,72.2178,72.1782,72.198,480858.0
2025-03-13 09:30:00,72.92,72.92,72.76,72.81,367354.0,72.2079,72.2079,72.0495,72.099,367354.0
2025-03-13 10:00:00,72.81,72.85,72.78,72.83,552492.0,72.099,72.1386,72.0693,72.1188,552492.0
2025-03-13 10:30:00,72.82,72.88,72.79,72.85,252975.0,72.1089,72.1683,72.0792,72.1386,252975.0
2025-03-13 11:00:00,72.85,72.93,72.83,72.92,279118.0,72.1386,72.2178,72.1188,72.2079,279118.0
2025-03-13 11:30:00,72.92,72.98,72.91,72.95,531377.0,72.2079,72.2674,72.198,72.2376,531377.0
2025-03-13 12:00:00,72.94,72.96,72.9,72.95,218372.0,72.2277,72.2475,72.1881,72.2376,218372.0
2025-03-13 12:30:00,72.96,73.0,72.92,72.99,284579.0,72.2475,72.2872,72.2079,72.2773,284579.0
2025-03-13 13:00:00,72.98,73.06,72.97,73.04,249173.0,72.2674,72.3466,72.2575,72.3268,249173.0
2025-03-13 13:30:00,73.05,73.14,73.04,73.13,252864.0,72.3367,72.4258,72.3268,72.4159,252864.0
2025-03-13 14:00:00,73.13,73.13,73.07,73.09,251261.0,72.4159,72.4159,72.3565,72.3763,251261.0
2025-03-13 14:30:00,73.09,73.1,73.07,73.1,404787.0,72.3763,72.3862,72.3565,72.3862,404787.0
2025-03-13 15:00:00,73.09,73.12,73.07,73.11,305171.0,72.3763,72.406,72.3565,72.3961,305171.0
2025-03-13 15:30:00,73.11,73.15,73.1,73.13,366401.0,72.3961,72.4357,72.3862,72.4159,366401.0
2025-03-14 09:30:00,73.02,73.05,72.99,73.03,453991.0,72.307,72.3367,72.2773,72.3169,453991.0
2025-03-14 10:00:00,73.04,73.06,72.94,73.02,643220.0,72.3268,72.3466,72.2277,72.307,643220.0
2025-03-14 10:30:00,73.01,73.07,72.99,73.02,295259.0,72.2971,72.3565,72.2773,72.307,295259.0
2025-03-14 11:00:00,73.02,73.05,73.0,73.02,241572.0,72.307,72.3367,72.2872,72.307,241572.0
2025-03-14 11:30:00,73.03,73.04,72.99,73.01,276828.0,72.3169,72.3268,72.2773,72.2971,276828.0
2025-03-14 12:00:00,73.01,73.06,73.0,73.06,421967.0,72.2971,72.3466,72.2872,72.3466,421967.0
2025-03-14 12:30:00,73.05,73.07,73.03,73.06,217288.0,72.3367,72.3565,72.3169,72.3466,217288.0
2025-03-14 13:00:00,73.06,73.07,73.04,73.05,319750.0,72.3466,72.3565,72.3268,72.3367,319750.0
2025-03-14 13:30:00,73.06,73.06,73.02,73.03,218276.0,72.3466,72.3466,72.307,72.3169,218276.0
2025-03-14 14:00:00,73.02,73.04,73.0,73.01,391618.0,72.307,72.3268,72.2872,72.2971,391618.0
2025-03-14 14:30:00,73.01,73.01,72.98,73.0,241762.0,72.2971,72.2971,72.2674,72.2872,241762.0
2025-03-14 15:00:00,73.0,73.0,72.97,72.97,267862.0,72.2872,72.2872,72.2575,72.2575,267862.0
2025-03-14 15:30:00,72.97,72.98,72.95,72.96,670126.0,72.2575,72.2674,72.2376,72.2475,670126.0
2025-03-17 09:30:00,73.13,73.15,73.01,73.06,375540.0,72.4159,72.4357,72.2971,72.3466,375540.0
2025-03-17 10:00:00,73.07,73.12,73.06,73.12,777993.0,72.3565,72.406,72.3466,72.406,777993.0
2025-03-17 10:30:00,73.12,73.16,73.11,73.12,467911.0,72.406,72.4456,72.3961,72.406,467911.0
2025-03-17 11:00:00,73.12,73.21,73.11,73.2,225015.0,72.406,72.4951,72.3961,72.4852,225015.0
2025-03-17 11:30:00,73.2,73.24,73.19,73.22,184482.0,72.4852,72.5248,72.4753,72.505,184482.0
2025-03-17 12:00:00,73.23,73.24,73.18,73.21,327917.0,72.5149,72.5248,72.4654,72.4951,327917.0
2025-03-17 12:30:00,73.21,73.22,73.16,73.17,201089.0,72.4951,72.505,72.4456,72.4555,201089.0
2025-03-17 13:00:00,73.16,73.18,73.12,73.13,188892.0,72.4456,72.4654,72.406,72.4159,188892.0
2025-03-17 13:30:00,73.12,73.16,73.12,73.12,149496.0,72.406,72.4456,72.406,72.406,149496.0
2025-03-17 14:00:00,73.13,73.14,73.06,73.09,256666.0,72.4159,72.4258,72.3466,72.3763,256666.0
2025-03-17 14:30:00,73.09,73.09,73.03,73.06,315797.0,72.3763,72.3763,72.3169,72.3466,315797.0
2025-03-17 15:00:00,73.06,73.08,73.04,73.05,394820.0,72.3466,72.3664,72.3268,72.3367,394820.0
2025-03-17 15:30:00,73.05,73.06,73.03,73.06,503965.0,72.3367,72.3466,72.3169,72.3466,503965.0
2025-03-18 09:30:00,72.98,73.04,72.97,73.03,466391.0,72.2674,72.3268,72.2575,72.3169,466391.0
2025-03-18 10:00:00,73.03,73.06,73.01,73.04,616172.0,72.3169,72.3466,72.2971,72.3268,616172.0
2025-03-18 10:30:00,73.04,73.05,72.98,73.01,363760.0,72.3268,72.3367,72.2674,72.2971,363760.0
2025-03-18 11:00:00,73.0,73.05,72.99,73.05,190486.0,72.2872,72.3367,72.2773,72.3367,190486.0
2025-03-18 11:30:00,73.05,73.11,73.04,73.09,158446.0,72.3367,72.3961,72.3268,72.3763,158446.0
2025-03-18 12:00:00,73.09,73.09,73.06,73.08,134007.0,72.3763,72.3763,72.3466,72.3664,134007.0
2025-03-18 12:30:00,73.08,73.1,73.06,73.1,185182.0,72.3664,72.3862,72.3466,72.3862,185182.0
2025-03-18 13:00:00,73.09,73.18,73.09,73.15,519841.0,72.3763,72.4654,72.3763,72.4357,519841.0
2025-03-18 13:30:00,73.16,73.18,73.13,73.16,199753.0,72.4456,72.4654,72.4159,72.4456,199753.0
2025-03-18 14:00:00,73.17,73.22,73.16,73.21,209477.0,72.4555,72.505,72.4456,72.4951,209477.0
2025-03-18 14:30:00,73.22,73.22,73.16,73.17,239925.0,72.505,72.505,72.4456,72.4555,239925.0
2025-03-18 15:00:00,73.17,73.17,73.14,73.16,331211.0,72.4555,72.4555,72.4258,72.4456,331211.0
2025-03-18 15:30:00,73.16,73.16,73.13,73.14,267734.0,72.4456,72.4456,72.4159,72.4258,267734.0
2025-03-19 09:30:00,73.07,73.09,73.02,73.04,283140.0,72.3565,72.3763,72.307,72.3268,283140.0
2025-03-19 10:00:00,73.04,73.06,73.02,73.06,499261.0,72.3268,72.3466,72.307,72.3466,499261.0
2025-03-19 10:30:00,73.06,73.1,73.05,73.09,223092.0,72.3466,72.3862,72.3367,72.3763,223092.0
2025-03-19 11:00:00,73.09,73.09,73.04,73.05,157046.0,72.3763,72.3763,72.3268,72.3367,157046.0
2025-03-19 11:30:00,73.05,73.07,73.02,73.06,129926.0,72.3367,72.3565,72.307,72.3466,129926.0
2025-03-19 12:00:00,73.07,73.1,73.06,73.08,238526.0,72.3565,72.3862,72.3466,72.3664,238526.0
2025-03-19 12:30:00,73.08,73.09,73.05,73.05,302002.0,72.3664,72.3763,72.3367,72.3367,302002.0
2025-03-19 13:00:00,73.06,73.06,73.0,73.02,165893.0,72.3466,72.3466,72.2872,72.307,165893.0
2025-03-19 13:30:00,73.03,73.04,73.0,73.02,186029.0,72.3169,72.3268,72.2872,72.307,186029.0
2025-03-19 14:00:00,73.07,73.23,73.07,73.22,300885.0,72.3565,72.5149,72.3565,72.505,300885.0
2025-03-19 14:30:00,73.22,73.34,73.19,73.34,389880.0,72.505,72.6238,72.4753,72.6238,389880.0
2025-03-19 15:00:00,73.34,73.38,73.31,73.35,572284.0,72.6238,72.6634,72.5941,72.6337,572284.0
2025-03-19 15:30:00,73.34,73.37,73.32,73.35,364214.0,72.6238,72.6535,72.604,72.6337,364214.0
2025-03-20 09:30:00,73.65,73.67,73.53,73.6,379268.0,72.9308,72.9506,72.812,72.8813,379268.0
2025-03-20 10:00:00,73.59,73.6,73.52,73.53,214959.0,72.8714,72.8813,72.8021,72.812,214959.0
2025-03-20 10:30:00,73.54,73.55,73.49,73.51,513524.0,72.8219,72.8318,72.7724,72.7922,513524.0
2025-03-20 11:00:00,73.52,73.54,73.45,73.46,289090.0,72.8021,72.8219,72.7328,72.7427,289090.0
2025-03-20 11:30:00,73.45,73.45,73.39,73.42,126550.0,72.7328,72.7328,72.6734,72.7031,126550.0
2025-03-20 12:00:00,73.42,73.46,73.39,73.45,133030.0,72.7031,72.7427,72.6734,72.7328,133030.0
2025-03-20 12:30:00,73.45,73.46,73.4,73.41,429136.0,72.7328,72.7427,72.6833,72.6932,429136.0
2025-03-20 13:00:00,73.41,73.42,73.35,73.39,201229.0,72.6932,72.7031,72.6337,72.6734,201229.0
2025-03-20 13:30:00,73.38,73.39,73.36,73.38,245704.0,72.6634,72.6734,72.6436,72.6634,245704.0
2025-03-20 14:00:00,73.38,73.4,73.36,73.4,210142.0,72.6634,72.6833,72.6436,72.6833,210142.0
2025-03-20 14:30:00,73.4,73.4,73.36,73.39,190551.0,72.6833,72.6833,72.6436,72.6734,190551.0
2025-03-20 15:00:00,73.39,73.4,73.36,73.4,323114.0,72.6734,72.6833,72.6436,72.6833,323114.0
2025-03-20 15:30:00,73.4,73.4,73.37,73.39,225870.0,72.6833,72.6833,72.6535,72.6734,225870.0
2025-03-21 09:30:00,73.45,73.52,73.42,73.46,273767.0,72.7328,72.8021,72.7031,72.7427,273767.0
2025-03-21 10:00:00,73.46,73.48,73.39,73.4,521170.0,72.7427,72.7625,72.6734,72.6833,521170.0
2025-03-21 10:30:00,73.4,73.44,73.38,73.39,412800.0,72.6833,72.7229,72.6634,72.6734,412800.0
2025-03-21 11:00:00,73.39,73.4,73.37,73.39,313897.0,72.6734,72.6833,72.6535,72.6734,313897.0
2025-03-21 11:30:00,73.39,73.43,73.38,73.42,278488.0,72.6734,72.713,72.6634,72.7031,278488.0
2025-03-21 12:00:00,73.42,73.45,73.34,73.34,319845.0,72.7031,72.7328,72.6238,72.6238,319845.0
2025-03-21 12:30:00,73.35,73.38,73.32,73.33,395085.0,72.6337,72.6634,72.604,72.6139,395085.0
2025-03-21 13:00:00,73.33,73.35,73.31,73.34,199033.0,72.6139,72.6337,72.5941,72.6238,199033.0
2025-03-21 13:30:00,73.34,73.35,73.32,73.34,234310.0,72.6238,72.6337,72.604,72.6238,234310.0
2025-03-21 14:00:00,73.34,73.35,73.32,73.34,148265.0,72.6238,72.6337,72.604,72.6238,148265.0
2025-03-21 14:30:00,73.33,73.34,73.31,73.31,975451.0,72.6139,72.6238,72.5941,72.5941,975451.0
2025-03-21 15:00:00,73.32,73.35,73.32,73.34,373191.0,72.604,72.6337,72.604,72.6238,373191.0
2025-03-21 15:30:00,73.34,73.35,73.3,73.33,2098445.0,72.6238,72.6337,72.5842,72.6139,2098445.0
2025-03-24 09:30:00,73.19,73.22,73.08,73.09,467798.0,72.4753,72.505,72.3664,72.3763,467798.0
2025-03-24 10:00:00,73.09,73.09,73.04,73.06,655743.0,72.3763,72.3763,72.3268,72.3466,655743.0
2025-03-24 10:30:00,73.07,73.08,73.04,73.08,280689.0,72.3565,72.3664,72.3268,72.3664,280689.0
2025-03-24 11:00:00,73.07,73.08,73.03,73.05,333605.0,72.3565,72.3664,72.3169,72.3367,333605.0
2025-03-24 11:30:00,73.05,73.08,73.04,73.06,272833.0,72.3367,72.3664,72.3268,72.3466,272833.0
2025-03-24 12:00:00,73.06,73.11,73.06,73.1,364552.0,72.3466,72.3961,72.3466,72.3862,364552.0
2025-03-24 12:30:00,73.11,73.12,73.09,73.12,420354.0,72.3961,72.406,72.3763,72.406,420354.0
2025-03-24 13:00:00,73.12,73.12,73.07,73.08,281254.0,72.406,72.406,72.3565,72.3664,281254.0
2025-03-24 13:30:00,73.07,73.08,73.03,73.03,257527.0,72.3565,72.3664,72.3169,72.3169,257527.0
2025-03-24 14:00:00,73.03,73.04,73.0,73.0,298165.0,72.3169,72.3268,72.2872,72.2872,298165.0
2025-03-24 14:30:00,73.01,73.02,72.99,73.01,355809.0,72.2971,72.307,72.2773,72.2971,355809.0
2025-03-24 15:00:00,73.02,73.03,73.0,73.01,518869.0,72.307,72.3169,72.2872,72.2971,518869.0
2025-03-24 15:30:00,73.0,73.01,72.98,72.99,730256.0,72.2872,72.2971,72.2674,72.2773,730256.0
2025-03-25 09:30:00,73.0,73.06,72.99,73.05,369824.0,72.2872,72.3466,72.2773,72.3367,369824.0
2025-03-25 10:00:00,73.04,73.09,73.04,73.06,181159.0,72.3268,72.3763,72.3268,72.3466,181159.0
2025-03-25 10:30:00,73.06,73.12,73.05,73.1,161228.0,72.3466,72.406,72.3367,72.3862,161228.0
2025-03-25 11:00:00,73.11,73.12,73.09,73.1,190749.0,72.3961,72.406,72.3763,72.3862,190749.0
2025-03-25 11:30:00,73.1,73.16,73.1,73.15,509313.0,72.3862,72.4456,72.3862,72.4357,509313.0
2025-03-25 12:00:00,73.15,73.17,73.12,73.16,549315.0,72.4357,72.4555,72.406,72.4456,549315.0
2025-03-25 12:30:00,73.16,73.17,73.14,73.16,236112.0,72.4456,72.4555,72.4258,72.4456,236112.0
2025-03-25 13:00:00,73.16,73.16,73.13,73.15,480214.0,72.4456,72.4456,72.4159,72.4357,480214.0
2025-03-25 13:30:00,73.16,73.16,73.13,73.15,234311.0,72.4456,72.4456,72.4159,72.4357,234311.0
2025-03-25 14:00:00,73.14,73.17,73.12,73.12,278404.0,72.4258,72.4555,72.406,72.406,278404.0
2025-03-25 14:30:00,73.13,73.15,73.11,73.12,409929.0,72.4159,72.4357,72.3961,72.406,409929.0
2025-03-25 15:00:00,73.12,73.13,73.07,73.12,1234087.0,72.406,72.4159,72.3565,72.406,1234087.0
2025-03-25 15:30:00,73.12,73.12,73.01,73.08,1007474.0,72.406,72.406,72.2971,72.3664,1007474.0
2025-03-26 09:30:00,73.02,73.06,72.93,72.98,317082.0,72.307,72.3466,72.2178,72.2674,317082.0
2025-03-26 10:00:00,72.98,72.98,72.92,72.94,520605.0,72.2674,72.2674,72.2079,72.2277,520605.0
2025-03-26 10:30:00,72.94,72.97,72.93,72.97,228760.0,72.2277,72.2575,72.2178,72.2575,228760.0
2025-03-26 11:00:00,72.96,72.96,72.89,72.91,182114.0,72.2475,72.2475,72.1782,72.198,182114.0
2025-03-26 11:30:00,72.92,72.99,72.9,72.96,252386.0,72.2079,72.2773,72.1881,72.2475,252386.0
2025-03-26 12:00:00,72.96,73.02,72.96,73.0,324821.0,72.2475,72.307,72.2475,72.2872,324821.0
2025-03-26 12:30:00,72.99,72.99,72.96,72.98,449966.0,72.2773,72.2773,72.2475,72.2674,449966.0
2025-03-26 13:00:00,72.98,72.98,72.9,72.96,246352.0,72.2674,72.2674,72.1881,72.2475,246352.0
2025-03-26 13:30:00,72.96,73.01,72.94,72.98,372960.0,72.2475,72.2971,72.2277,72.2674,372960.0
2025-03-26 14:00:00,72.98,73.02,72.97,73.0,135184.0,72.2674,72.307,72.2575,72.2872,135184.0
2025-03-26 14:30:00,73.0,73.0,72.96,72.98,324647.0,72.2872,72.2872,72.2475,72.2674,324647.0
2025-03-26 15:00:00,72.98,72.99,72.96,72.97,365501.0,72.2674,72.2773,72.2475,72.2575,365501.0
2025-03-26 15:30:00,72.97,72.97,72.92,72.92,674057.0,72.2575,72.2575,72.2079,72.2079,674057.0
2025-03-27 09:30:00,72.88,72.92,72.83,72.87,269320.0,72.1683,72.2079,72.1188,72.1584,269320.0
2025-03-27 10:00:00,72.87,72.92,72.86,72.89,464392.0,72.1584,72.2079,72.1485,72.1782,464392.0
2025-03-27 10:30:00,72.89,72.89,72.83,72.83,175897.0,72.1782,72.1782,72.1188,72.1188,175897.0
2025-03-27 11:00:00,72.84,72.86,72.82,72.84,229738.0,72.1287,72.1485,72.1089,72.1287,229738.0
2025-03-27 11:30:00,72.84,72.88,72.83,72.84,233038.0,72.1287,72.1683,72.1188,72.1287,233038.0
2025-03-27 12:00:00,72.84,72.87,72.83,72.87,157175.0,72.1287,72.1584,72.1188,72.1584,157175.0
2025-03-27 12:30:00,72.86,72.88,72.82,72.86,151274.0,72.1485,72.1683,72.1089,72.1485,151274.0
2025-03-27 13:00:00,72.86,72.87,72.83,72.87,131910.0,72.1485,72.1584,72.1188,72.1584,131910.0
2025-03-27 13:30:00,72.87,72.89,72.86,72.88,342772.0,72.1584,72.1782,72.1485,72.1683,342772.0
2025-03-27 14:00:00,72.89,72.91,72.88,72.89,198331.0,72.1782,72.198,72.1683,72.1782,198331.0
2025-03-27 14:30:00,72.89,72.9,72.85,72.87,249745.0,72.1782,72.1881,72.1386,72.1584,249745.0
2025-03-27 15:00:00,72.87,72.87,72.84,72.86,309544.0,72.1584,72.1584,72.1287,72.1485,309544.0
2025-03-27 15:30:00,72.87,72.9,72.86,72.9,877416.0,72.1584,72.1881,72.1485,72.1881,877416.0
2025-03-28 09:30:00,73.16,73.22,73.07,73.2,260941.0,72.4456,72.505,72.3565,72.4852,260941.0
2025-03-28 10:00:00,73.2,73.27,73.18,73.25,895358.0,72.4852,72.5545,72.4654,72.5347,895358.0
2025-03-28 10:30:00,73.26,73.26,73.21,73.23,606151.0,72.5446,72.5446,72.4951,72.5149,606151.0
2025-03-28 11:00:00,73.22,73.25,73.18,73.2,337907.0,72.505,72.5347,72.4654,72.4852,337907.0
2025-03-28 11:30:00,73.21,73.26,73.17,73.26,172235.0,72.4951,72.5446,72.4555,72.5446,172235.0
2025-03-28 12:00:00,73.26,73.28,73.23,73.26,186727.0,72.5446,72.5644,72.5149,72.5446,186727.0
2025-03-28 12:30:00,73.26,73.3,73.24,73.3,154952.0,72.5446,72.5842,72.5248,72.5842,154952.0
2025-03-28 13:00:00,73.3,73.33,73.29,73.33,275635.0,72.5842,72.6139,72.5743,72.6139,275635.0
2025-03-28 13:30:00,73.32,73.33,73.29,73.3,196598.0,72.604,72.6139,72.5743,72.5842,196598.0
2025-03-28 14:00:00,73.3,73.31,73.28,73.3,274601.0,72.5842,72.5941,72.5644,72.5842,274601.0
2025-03-28 14:30:00,73.31,73.35,73.29,73.34,367104.0,72.5941,72.6337,72.5743,72.6238,367104.0
2025-03-28 15:00:00,73.34,73.34,73.31,73.33,354170.0,72.6238,72.6238,72.5941,72.6139,354170.0
2025-03-28 15:30:00,73.33,73.33,73.3,73.31,469820.0,72.6139,72.6139,72.5842,72.5941,469820.0
2025-03-31 09:30:00,73.5,73.56,73.41,73.49,481961.0,72.7823,72.8417,72.6932,72.7724,481961.0
2025-03-31 10:00:00,73.48,73.5,73.44,73.5,646985.0,72.7625,72.7823,72.7229,72.7823,646985.0
2025-03-31 10:30:00,73.5,73.5,73.42,73.44,395997.0,72.7823,72.7823,72.7031,72.7229,395997.0
2025-03-31 11:00:00,73.45,73.46,73.39,73.43,623407.0,72.7328,72.7427,72.6734,72.713,623407.0
2025-03-31 11:30:00,73.44,73.44,73.38,73.41,187526.0,72.7229,72.7229,72.6634,72.6932,187526.0
2025-03-31 12:00:00,73.4,73.42,73.36,73.37,215859.0,72.6833,72.7031,72.6436,72.6535,215859.0
2025-03-31 12:30:00,73.37,73.38,73.33,73.37,262329.0,72.6535,72.6634,72.6139,72.6535,262329.0
2025-03-31 13:00:00,73.37,73.37,73.32,73.33,257833.0,72.6535,72.6535,72.604,72.6139,257833.0
2025-03-31 13:30:00,73.33,73.33,73.3,73.33,148019.0,72.6139,72.6139,72.5842,72.6139,148019.0
2025-03-31 14:00:00,73.33,73.33,73.27,73.28,335753.0,72.6139,72.6139,72.5545,72.5644,335753.0
2025-03-31 14:30:00,73.27,73.33,73.27,73.33,392112.0,72.5545,72.6139,72.5545,72.6139,392112.0
2025-03-31 15:00:00,73.33,73.43,73.32,73.43,956419.0,72.6139,72.713,72.604,72.713,956419.0
2025-03-31 15:30:00,73.42,73.47,73.39,73.45,1173041.0,72.7031,72.7526,72.6734,72.7328,1173041.0
2025-04-01 09:30:00,73.22,73.4,73.21,73.4,538625.0,72.7423,72.9211,72.7324,72.9211,538625.0
2025-04-01 10:00:00,73.4,73.58,73.4,73.54,367516.0,72.9211,73.1,72.9211,73.0602,367516.0
2025-04-01 10:30:00,73.54,73.54,73.42,73.43,220024.0,73.0602,73.0602,72.941,72.951,220024.0
2025-04-01 11:00:00,73.42,73.46,73.4,73.45,193515.0,72.941,72.9808,72.9211,72.9708,193515.0
2025-04-01 11:30:00,73.46,73.52,73.45,73.47,206343.0,72.9808,73.0404,72.9708,72.9907,206343.0
2025-04-01 12:00:00,73.48,73.48,73.41,73.44,151880.0,73.0006,73.0006,72.9311,72.9609,151880.0
2025-04-01 12:30:00,73.44,73.49,73.43,73.45,521297.0,72.9609,73.0106,72.951,72.9708,521297.0
2025-04-01 13:00:00,73.45,73.48,73.44,73.47,309401.0,72.9708,73.0006,72.9609,72.9907,309401.0
2025-04-01 13:30:00,73.48,73.48,73.46,73.47,160637.0,73.0006,73.0006,72.9808,72.9907,160637.0
2025-04-01 14:00:00,73.47,73.5,73.47,73.5,174793.0,72.9907,73.0205,72.9907,73.0205,174793.0
2025-04-01 14:30:00,73.5,73.5,73.46,73.47,586592.0,73.0205,73.0205,72.9808,72.9907,586592.0
2025-04-01 15:00:00,73.46,73.47,73.43,73.45,357148.0,72.9808,72.9907,72.951,72.9708,357148.0
2025-04-01 15:30:00,73.44,73.45,73.41,73.43,526867.0,72.9609,72.9708,72.9311,72.951,526867.0
2025-04-02 09:30:00,73.61,73.62,73.47,73.51,686983.0,73.1298,73.1397,72.9907,73.0304,686983.0
2025-04-02 10:00:00,73.5,73.53,73.45,73.48,592199.0,73.0205,73.0503,72.9708,73.0006,592199.0
2025-04-02 10:30:00,73.49,73.52,73.42,73.42,397149.0,73.0106,73.0404,72.941,72.941,397149.0
2025-04-02 11:00:00,73.42,73.48,73.34,73.36,357130.0,72.941,73.0006,72.8615,72.8814,357130.0
2025-04-02 11:30:00,73.36,73.39,73.33,73.34,190491.0,72.8814,72.9112,72.8516,72.8615,190491.0
2025-04-02 12:00:00,73.34,73.35,73.23,73.23,169464.0,72.8615,72.8715,72.7523,72.7523,169464.0
2025-04-02 12:30:00,73.24,73.27,73.18,73.23,327171.0,72.7622,72.792,72.7026,72.7523,327171.0
2025-04-02 13:00:00,73.23,73.25,73.21,73.23,209870.0,72.7523,72.7721,72.7324,72.7523,209870.0
2025-04-02 13:30:00,73.23,73.28,73.22,73.26,305314.0,72.7523,72.8019,72.7423,72.7821,305314.0
2025-04-02 14:00:00,73.26,73.29,73.24,73.27,397456.0,72.7821,72.8119,72.7622,72.792,397456.0
2025-04-02 14:30:00,73.28,73.31,73.24,73.31,222458.0,72.8019,72.8317,72.7622,72.8317,222458.0
2025-04-02 15:00:00,73.31,73.35,73.3,73.34,386434.0,72.8317,72.8715,72.8218,72.8615,386434.0
2025-04-02 15:30:00,73.33,73.38,73.31,73.37,679866.0,72.8516,72.9013,72.8317,72.8913,679866.0
2025-04-03 09:30:00,73.76,73.9,73.65,73.9,522283.0,73.2788,73.4179,73.1695,73.4179,522283.0
2025-04-03 10:00:00,73.9,74.0,73.79,73.84,1659404.0,73.4179,73.5172,73.3086,73.3583,1659404.0
2025-04-03 10:30:00,73.84,73.92,73.81,73.9,618630.0,73.3583,73.4378,73.3285,73.4179,618630.0
2025-04-03 11:00:00,73.91,73.94,73.8,73.84,424024.0,73.4278,73.4576,73.3185,73.3583,424024.0
2025-04-03 11:30:00,73.83,73.86,73.75,73.78,232342.0,73.3483,73.3781,73.2689,73.2987,232342.0
2025-04-03 12:00:00,73.78,73.79,73.73,73.77,214171.0,73.2987,73.3086,73.249,73.2887,214171.0
2025-04-03 12:30:00,73.76,73.81,73.74,73.78,236562.0,73.2788,73.3285,73.2589,73.2987,236562.0
2025-04-03 13:00:00,73.78,73.83,73.76,73.81,392615.0,73.2987,73.3483,73.2788,73.3285,392615.0
2025-04-03 13:30:00,73.81,73.85,73.77,73.84,182641.0,73.3285,73.3682,73.2887,73.3583,182641.0
2025-04-03 14:00:00,73.84,73.87,73.82,73.84,340647.0,73.3583,73.3881,73.3384,73.3583,340647.0
2025-04-03 14:30:00,73.83,73.84,73.74,73.76,366742.0,73.3483,73.3583,73.2589,73.2788,366742.0
2025-04-03 15:00:00,73.75,73.79,73.73,73.77,459095.0,73.2689,73.3086,73.249,73.2887,459095.0
2025-04-03 15:30:00,73.77,73.79,73.62,73.72,1261572.0,73.2887,73.3086,73.1397,73.2391,1261572.0
2025-04-04 09:30:00,74.2,74.24,74.08,74.11,676971.0,73.7159,73.7557,73.5967,73.6265,676971.0
2025-04-04 10:00:00,74.09,74.3,74.08,74.29,763824.0,73.6066,73.8153,73.5967,73.8053,763824.0
2025-04-04 10:30:00,74.3,74.34,74.23,74.24,626672.0,73.8153,73.855,73.7457,73.7557,626672.0
2025-04-04 11:00:00,74.24,74.27,74.03,74.1,630509.0,73.7557,73.7855,73.547,73.6166,630509.0
2025-04-04 11:30:00,74.1,74.2,74.06,74.14,416349.0,73.6166,73.7159,73.5768,73.6563,416349.0
2025-04-04 12:00:00,74.14,74.2,74.07,74.19,414624.0,73.6563,73.7159,73.5868,73.706,414624.0
2025-04-04 12:30:00,74.19,74.22,74.07,74.09,568611.0,73.706,73.7358,73.5868,73.6066,568611.0
2025-04-04 13:00:00,74.09,74.15,74.03,74.03,364111.0,73.6066,73.6663,73.547,73.547,364111.0
2025-04-04 13:30:00,74.03,74.07,73.9,73.91,633646.0,73.547,73.5868,73.4179,73.4278,633646.0
2025-04-04 14:00:00,73.9,73.97,73.84,73.97,2132793.0,73.4179,73.4874,73.3583,73.4874,2132793.0
2025-04-04 14:30:00,73.97,74.0,73.86,73.89,1127448.0,73.4874,73.5172,73.3781,73.408,1127448.0
2025-04-04 15:00:00,73.89,73.9,73.83,73.88,1165309.0,73.408,73.4179,73.3483,73.398,1165309.0
2025-04-04 15:30:00,73.88,73.92,73.71,73.78,1581876.0,73.398,73.4378,73.2291,73.2987,1581876.0
2025-04-07 09:30:00,73.65,73.69,73.51,73.58,1178441.0,73.1695,73.2093,73.0304,73.1,1178441.0
2025-04-07 10:00:00,73.58,73.58,73.05,73.31,841918.0,73.1,73.1,72.5734,72.8317,841918.0
2025-04-07 10:30:00,73.29,73.45,73.18,73.31,917577.0,72.8119,72.9708,72.7026,72.8317,917577.0
2025-04-07 11:00:00,73.32,73.5,73.22,73.37,752371.0,72.8417,73.0205,72.7423,72.8913,752371.0
2025-04-07 11:30:00,73.37,73.37,73.23,73.24,686577.0,72.8913,72.8913,72.7523,72.7622,686577.0
2025-04-07 12:00:00,73.25,73.3,73.15,73.17,522602.0,72.7721,72.8218,72.6728,72.6927,522602.0
2025-04-07 12:30:00,73.18,73.19,73.06,73.13,1030444.0,72.7026,72.7125,72.5834,72.6529,1030444.0
2025-04-07 13:00:00,73.11,73.15,73.01,73.02,465525.0,72.633,72.6728,72.5337,72.5436,465525.0
2025-04-07 13:30:00,73.02,73.07,72.92,73.06,579619.0,72.5436,72.5933,72.4443,72.5834,579619.0
2025-04-07 14:00:00,73.06,73.11,73.02,73.11,724548.0,72.5834,72.633,72.5436,72.633,724548.0
2025-04-07 14:30:00,73.1,73.16,73.08,73.09,771036.0,72.6231,72.6827,72.6032,72.6132,771036.0
2025-04-07 15:00:00,73.09,73.16,73.06,73.13,1121110.0,72.6132,72.6827,72.5834,72.6529,1121110.0
2025-04-07 15:30:00,73.13,73.13,72.85,72.92,3800865.0,72.6529,72.6529,72.3747,72.4443,3800865.0
2025-04-08 09:30:00,72.92,72.92,72.8,72.86,1667409.0,72.4443,72.4443,72.3251,72.3847,1667409.0
2025-04-08 10:00:00,72.85,72.87,72.78,72.86,414951.0,72.3747,72.3946,72.3052,72.3847,414951.0
2025-04-08 10:30:00,72.86,73.0,72.85,72.98,618653.0,72.3847,72.5238,72.3747,72.5039,618653.0
2025-04-08 11:00:00,72.98,73.02,72.95,73.01,905060.0,72.5039,72.5436,72.4741,72.5337,905060.0
2025-04-08 11:30:00,73.01,73.01,72.92,72.94,374584.0,72.5337,72.5337,72.4443,72.4642,374584.0
2025-04-08 12:00:00,72.94,73.0,72.94,72.96,281654.0,72.4642,72.5238,72.4642,72.484,281654.0
2025-04-08 12:30:00,72.95,73.05,72.94,73.05,566093.0,72.4741,72.5734,72.4642,72.5734,566093.0
2025-04-08 13:00:00,73.04,73.05,72.83,72.91,1980877.0,72.5635,72.5734,72.3549,72.4343,1980877.0
2025-04-08 13:30:00,72.91,72.91,72.67,72.69,1215731.0,72.4343,72.4343,72.1959,72.2158,1215731.0
2025-04-08 14:00:00,72.68,72.69,72.6,72.63,1011603.0,72.2058,72.2158,72.1264,72.1562,1011603.0
2025-04-08 14:30:00,72.63,72.66,72.56,72.59,865728.0,72.1562,72.186,72.0866,72.1164,865728.0
2025-04-08 15:00:00,72.59,72.69,72.58,72.64,807434.0,72.1164,72.2158,72.1065,72.1661,807434.0
2025-04-08 15:30:00,72.64,72.65,72.46,72.55,1239950.0,72.1661,72.176,71.9873,72.0767,1239950.0
2025-04-09 09:30:00,71.49,72.17,71.48,72.11,2388997.0,71.0236,71.6992,71.0137,71.6396,2388997.0
2025-04-09 10:00:00,72.11,72.11,71.96,72.03,981460.0,71.6396,71.6396,71.4905,71.5601,981460.0
2025-04-09 10:30:00,72.03,72.12,72.0,72.06,1507805.0,71.5601,71.6495,71.5303,71.5899,1507805.0
2025-04-09 11:00:00,72.06,72.06,71.93,71.98,810453.0,71.5899,71.5899,71.4607,71.5104,810453.0
2025-04-09 11:30:00,71.97,71.99,71.79,71.81,666139.0,71.5005,71.5203,71.3217,71.3415,666139.0
2025-04-09 12:00:00,71.81,71.91,71.79,71.89,2790847.0,71.3415,71.4409,71.3217,71.421,2790847.0
2025-04-09 12:30:00,71.89,71.91,71.77,71.78,1100909.0,71.421,71.4409,71.3018,71.3117,1100909.0
2025-04-09 13:00:00,71.79,72.48,71.78,72.28,1853956.0,71.3217,72.0072,71.3117,71.8085,1853956.0
2025-04-09 13:30:00,72.27,72.46,72.07,72.15,1626022.0,71.7985,71.9873,71.5998,71.6793,1626022.0
2025-04-09 14:00:00,72.16,72.27,72.07,72.16,1907406.0,71.6892,71.7985,71.5998,71.6892,1907406.0
2025-04-09 14:30:00,72.15,72.27,72.1,72.17,1861651.0,71.6793,71.7985,71.6296,71.6992,1861651.0
2025-04-09 15:00:00,72.17,72.48,72.16,72.47,1147496.0,71.6992,72.0072,71.6892,71.9972,1147496.0
2025-04-09 15:30:00,72.47,72.7,72.36,72.7,1024237.0,71.9972,72.2257,71.8879,72.2257,1024237.0
2025-04-10 09:30:00,72.42,72.6,72.4,72.55,690132.0,71.9475,72.1264,71.9277,72.0767,690132.0
2025-04-10 10:00:00,72.54,72.61,72.52,72.54,708432.0,72.0668,72.1363,72.0469,72.0668,708432.0
2025-04-10 10:30:00,72.54,72.56,72.46,72.46,635600.0,72.0668,72.0866,71.9873,71.9873,635600.0
2025-04-10 11:00:00,72.47,72.48,72.38,72.4,586855.0,71.9972,72.0072,71.9078,71.9277,586855.0
2025-04-10 11:30:00,72.39,72.43,72.23,72.25,382827.0,71.9177,71.9575,71.7588,71.7787,382827.0
2025-04-10 12:00:00,72.25,72.28,72.21,72.25,750544.0,71.7787,71.8085,71.7389,71.7787,750544.0
2025-04-10 12:30:00,72.25,72.32,72.21,72.23,472708.0,71.7787,71.8482,71.7389,71.7588,472708.0
2025-04-10 13:00:00,72.23,72.45,72.18,72.3,477569.0,71.7588,71.9773,71.7091,71.8283,477569.0
2025-04-10 13:30:00,72.29,72.36,72.29,72.3,299296.0,71.8184,71.8879,71.8184,71.8283,299296.0
2025-04-10 14:00:00,72.31,72.32,72.17,72.19,308420.0,71.8383,71.8482,71.6992,71.719,308420.0
2025-04-10 14:30:00,72.19,72.23,72.16,72.17,414781.0,71.719,71.7588,71.6892,71.6992,414781.0
2025-04-10 15:00:00,72.17,72.18,72.11,72.14,427558.0,71.6992,71.7091,71.6396,71.6694,427558.0
2025-04-10 15:30:00,72.14,72.19,72.06,72.06,1334159.0,71.6694,71.719,71.5899,71.5899,1334159.0
2025-04-11 09:30:00,71.69,71.91,71.61,71.67,527146.0,71.2223,71.4409,71.1428,71.2024,527146.0
2025-04-11 10:00:00,71.68,71.73,71.45,71.55,1014951.0,71.2124,71.262,70.9839,71.0832,1014951.0
2025-04-11 10:30:00,71.55,71.67,71.53,71.54,565866.0,71.0832,71.2024,71.0633,71.0733,565866.0
2025-04-11 11:00:00,71.53,71.62,71.41,71.59,888106.0,71.0633,71.1528,70.9441,71.123,888106.0
2025-04-11 11:30:00,71.59,71.76,71.58,71.72,383537.0,71.123,71.2918,71.113,71.2521,383537.0
2025-04-11 12:00:00,71.71,71.89,71.7,71.88,319520.0,71.2422,71.421,71.2322,71.4111,319520.0
2025-04-11 12:30:00,71.88,72.12,71.87,72.08,463288.0,71.4111,71.6495,71.4011,71.6098,463288.0
2025-04-11 13:00:00,72.06,72.07,71.9,71.92,444187.0,71.5899,71.5998,71.4309,71.4508,444187.0
2025-04-11 13:30:00,71.92,72.15,71.83,72.03,437345.0,71.4508,71.6793,71.3614,71.5601,437345.0
2025-04-11 14:00:00,72.02,72.04,71.89,71.91,414209.0,71.5502,71.57,71.421,71.4409,414209.0
2025-04-11 14:30:00,71.89,72.04,71.88,71.95,342242.0,71.421,71.57,71.4111,71.4806,342242.0
2025-04-11 15:00:00,71.95,72.04,71.91,72.02,362890.0,71.4806,71.57,71.4409,71.5502,362890.0
2025-04-11 15:30:00,72.02,72.07,71.98,72.03,408449.0,71.5502,71.5998,71.5104,71.5601,408449.0
2025-04-14 09:30:00,72.23,72.4,72.2,72.34,573640.0,71.7588,71.9277,71.729,71.8681,573640.0
2025-04-14 10:00:00,72.33,72.37,72.32,72.35,508523.0,71.8581,71.8979,71.8482,71.878,508523.0
2025-04-14 10:30:00,72.35,72.36,72.22,72.23,395614.0,71.878,71.8879,71.7488,71.7588,395614.0
2025-04-14 11:00:00,72.23,72.37,72.23,72.35,322101.0,71.7588,71.8979,71.7588,71.878,322101.0
2025-04-14 11:30:00,72.35,72.37,72.29,72.31,208255.0,71.878,71.8979,71.8184,71.8383,208255.0
2025-04-14 12:00:00,72.31,72.33,72.26,72.27,666218.0,71.8383,71.8581,71.7886,71.7985,666218.0
2025-04-14 12:30:00,72.27,72.3,72.24,72.28,392104.0,71.7985,71.8283,71.7687,71.8085,392104.0
2025-04-14 13:00:00,72.27,72.38,72.26,72.38,322075.0,71.7985,71.9078,71.7886,71.9078,322075.0
2025-04-14 13:30:00,72.37,72.43,72.37,72.42,357049.0,71.8979,71.9575,71.8979,71.9475,357049.0
2025-04-14 14:00:00,72.42,72.5,72.42,72.5,276520.0,71.9475,72.027,71.9475,72.027,276520.0
2025-04-14 14:30:00,72.5,72.53,72.47,72.51,287863.0,72.027,72.0568,71.9972,72.037,287863.0
2025-04-14 15:00:00,72.5,72.52,72.46,72.47,351609.0,72.027,72.0469,71.9873,71.9972,351609.0
2025-04-14 15:30:00,72.47,72.49,72.41,72.44,370970.0,71.9972,72.0171,71.9376,71.9674,370970.0
2025-04-15 09:30:00,72.36,72.55,72.35,72.51,386984.0,71.8879,72.0767,71.878,72.037,386984.0
2025-04-15 10:00:00,72.5,72.55,72.46,72.53,565429.0,72.027,72.0767,71.9873,72.0568,565429.0
2025-04-15 10:30:00,72.53,72.66,72.53,72.61,287946.0,72.0568,72.186,72.0568,72.1363,287946.0
2025-04-15 11:00:00,72.61,72.63,72.57,72.61,225802.0,72.1363,72.1562,72.0966,72.1363,225802.0
2025-04-15 11:30:00,72.61,72.64,72.59,72.63,289567.0,72.1363,72.1661,72.1164,72.1562,289567.0
2025-04-15 12:00:00,72.63,72.68,72.61,72.66,292618.0,72.1562,72.2058,72.1363,72.186,292618.0
2025-04-15 12:30:00,72.67,72.71,72.66,72.7,1057202.0,72.1959,72.2357,72.186,72.2257,1057202.0
2025-04-15 13:00:00,72.7,72.74,72.67,72.72,379990.0,72.2257,72.2655,72.1959,72.2456,379990.0
2025-04-15 13:30:00,72.72,72.73,72.69,72.69,456887.0,72.2456,72.2555,72.2158,72.2158,456887.0
2025-04-15 14:00:00,72.7,72.71,72.63,72.66,215747.0,72.2257,72.2357,72.1562,72.186,215747.0
2025-04-15 14:30:00,72.66,72.7,72.65,72.66,274997.0,72.186,72.2257,72.176,72.186,274997.0
2025-04-15 15:00:00,72.67,72.67,72.6,72.61,400223.0,72.1959,72.1959,72.1264,72.1363,400223.0
2025-04-15 15:30:00,72.61,72.63,72.58,72.6,516851.0,72.1363,72.1562,72.1065,72.1264,516851.0
2025-04-16 09:30:00,72.66,72.7,72.58,72.63,845074.0,72.186,72.2257,72.1065,72.1562,845074.0
2025-04-16 10:00:00,72.63,72.65,72.55,72.56,1964172.0,72.1562,72.176,72.0767,72.0866,1964172.0
2025-04-16 10:30:00,72.56,72.57,72.51,72.56,1306953.0,72.0866,72.0966,72.037,72.0866,1306953.0
2025-04-16 11:00:00,72.56,72.65,72.55,72.64,1276101.0,72.0866,72.176,72.0767,72.1661,1276101.0
2025-04-16 11:30:00,72.65,72.7,72.64,72.68,960595.0,72.176,72.2257,72.1661,72.2058,960595.0
2025-04-16 12:00:00,72.69,72.7,72.66,72.7,969371.0,72.2158,72.2257,72.186,72.2257,969371.0
2025-04-16 12:30:00,72.7,72.72,72.68,72.69,953025.0,72.2257,72.2456,72.2058,72.2158,953025.0
2025-04-16 13:00:00,72.69,72.74,72.65,72.67,846004.0,72.2158,72.2655,72.176,72.1959,846004.0
2025-04-16 13:30:00,72.67,72.78,72.62,72.76,781908.0,72.1959,72.3052,72.1462,72.2853,781908.0
2025-04-16 14:00:00,72.76,72.8,72.73,72.77,992900.0,72.2853,72.3251,72.2555,72.2953,992900.0
2025-04-16 14:30:00,72.77,72.81,72.76,72.78,1466838.0,72.2953,72.335,72.2853,72.3052,1466838.0
2025-04-16 15:00:00,72.79,72.85,72.78,72.8,1108597.0,72.3151,72.3747,72.3052,72.3251,1108597.0
2025-04-16 15:30:00,72.8,72.83,72.77,72.81,373606.0,72.3251,72.3549,72.2953,72.335,373606.0
2025-04-17 09:30:00,72.79,72.83,72.74,72.79,256813.0,72.3151,72.3549,72.2655,72.3151,256813.0
2025-04-17 10:00:00,72.79,72.82,72.75,72.8,481473.0,72.3151,72.3449,72.2754,72.3251,481473.0
2025-04-17 10:30:00,72.8,72.81,72.76,72.8,257954.0,72.3251,72.335,72.2853,72.3251,257954.0
2025-04-17 11:00:00,72.8,72.8,72.72,72.75,228602.0,72.3251,72.3251,72.2456,72.2754,228602.0
2025-04-17 11:30:00,72.73,72.74,72.64,72.7,309504.0,72.2555,72.2655,72.1661,72.2257,309504.0
2025-04-17 12:00:00,72.69,72.75,72.67,72.68,695167.0,72.2158,72.2754,72.1959,72.2058,695167.0
2025-04-17 12:30:00,72.68,72.69,72.6,72.68,407622.0,72.2058,72.2158,72.1264,72.2058,407622.0
2025-04-17 13:00:00,72.67,72.7,72.63,72.65,379444.0,72.1959,72.2257,72.1562,72.176,379444.0
2025-04-17 13:30:00,72.65,72.69,72.63,72.69,508633.0,72.176,72.2158,72.1562,72.2158,508633.0
2025-04-17 14:00:00,72.68,72.69,72.64,72.66,220943.0,72.2058,72.2158,72.1661,72.186,220943.0
2025-04-17 14:30:00,72.66,72.66,72.61,72.63,410104.0,72.186,72.186,72.1363,72.1562,410104.0
2025-04-17 15:00:00,72.63,72.64,72.61,72.63,293127.0,72.1562,72.1661,72.1363,72.1562,293127.0
2025-04-17 15:30:00,72.64,72.67,72.63,72.65,242829.0,72.1661,72.1959,72.1562,72.176,242829.0
2025-04-21 09:30:00,72.49,72.54,72.45,72.53,425691.0,72.0171,72.0668,71.9773,72.0568,425691.0
2025-04-21 10:00:00,72.53,72.64,72.52,72.61,598500.0,72.0568,72.1661,72.0469,72.1363,598500.0
2025-04-21 10:30:00,72.61,72.63,72.53,72.53,1158980.0,72.1363,72.1562,72.0568,72.0568,1158980.0
2025-04-21 11:00:00,72.53,72.54,72.45,72.51,336345.0,72.0568,72.0668,71.9773,72.037,336345.0
2025-04-21 11:30:00,72.5,72.51,72.44,72.46,282874.0,72.027,72.037,71.9674,71.9873,282874.0
2025-04-21 12:00:00,72.45,72.5,72.42,72.43,381316.0,71.9773,72.027,71.9475,71.9575,381316.0
2025-04-21 12:30:00,72.42,72.43,72.36,72.39,331057.0,71.9475,71.9575,71.8879,71.9177,331057.0
2025-04-21 13:00:00,72.38,72.4,72.32,72.35,295492.0,71.9078,71.9277,71.8482,71.878,295492.0
2025-04-21 13:30:00,72.34,72.35,72.3,72.31,231577.0,71.8681,71.878,71.8283,71.8383,231577.0
2025-04-21 14:00:00,72.31,72.36,72.31,72.33,251148.0,71.8383,71.8879,71.8383,71.8581,251148.0
2025-04-21 14:30:00,72.34,72.35,72.28,72.28,386038.0,71.8681,71.878,71.8085,71.8085,386038.0
2025-04-21 15:00:00,72.28,72.31,72.27,72.28,525473.0,71.8085,71.8383,71.7985,71.8085,525473.0
2025-04-21 15:30:00,72.28,72.3,72.24,72.26,410417.0,71.8085,71.8283,71.7687,71.7886,410417.0
2025-04-22 09:30:00,72.49,72.51,72.45,72.48,337703.0,72.0171,72.037,71.9773,72.0072,337703.0
2025-04-22 10:00:00,72.48,72.48,72.41,72.42,780325.0,72.0072,72.0072,71.9376,71.9475,780325.0
2025-04-22 10:30:00,72.43,72.46,72.42,72.43,298159.0,71.9575,71.9873,71.9475,71.9575,298159.0
2025-04-22 11:00:00,72.43,72.45,72.4,72.45,304871.0,71.9575,71.9773,71.9277,71.9773,304871.0
2025-04-22 11:30:00,72.44,72.51,72.44,72.47,186499.0,71.9674,72.037,71.9674,71.9972,186499.0
2025-04-22 12:00:00,72.47,72.52,72.42,72.51,408927.0,71.9972,72.0469,71.9475,72.037,408927.0
2025-04-22 12:30:00,72.51,72.53,72.47,72.48,255641.0,72.037,72.0568,71.9972,72.0072,255641.0
2025-04-22 13:00:00,72.47,72.47,72.39,72.41,274890.0,71.9972,71.9972,71.9177,71.9376,274890.0
2025-04-22 13:30:00,72.41,72.43,72.38,72.41,216287.0,71.9376,71.9575,71.9078,71.9376,216287.0
2025-04-22 14:00:00,72.4,72.45,72.38,72.42,480021.0,71.9277,71.9773,71.9078,71.9475,480021.0
2025-04-22 14:30:00,72.43,72.47,72.42,72.44,446230.0,71.9575,71.9972,71.9475,71.9674,446230.0
2025-04-22 15:00:00,72.43,72.45,72.4,72.4,375435.0,71.9575,71.9773,71.9277,71.9277,375435.0
2025-04-22 15:30:00,72.4,72.41,72.37,72.37,432849.0,71.9277,71.9376,71.8979,71.8979,432849.0
2025-04-23 09:30:00,72.82,73.13,72.82,72.84,788808.0,72.3449,72.6529,72.3449,72.3648,788808.0
2025-04-23 10:00:00,72.85,72.91,72.77,72.8,776453.0,72.3747,72.4343,72.2953,72.3251,776453.0
2025-04-23 10:30:00,72.79,72.8,72.73,72.77,310091.0,72.3151,72.3251,72.2555,72.2953,310091.0
2025-04-23 11:00:00,72.77,72.8,72.68,72.72,354550.0,72.2953,72.3251,72.2058,72.2456,354550.0
2025-04-23 11:30:00,72.72,72.76,72.71,72.74,256654.0,72.2456,72.2853,72.2357,72.2655,256654.0
2025-04-23 12:00:00,72.73,72.73,72.55,72.58,259409.0,72.2555,72.2555,72.0767,72.1065,259409.0
2025-04-23 12:30:00,72.58,72.62,72.55,72.56,206498.0,72.1065,72.1462,72.0767,72.0866,206498.0
2025-04-23 13:00:00,72.56,72.67,72.55,72.62,363787.0,72.0866,72.1959,72.0767,72.1462,363787.0
2025-04-23 13:30:00,72.62,72.63,72.54,72.55,214295.0,72.1462,72.1562,72.0668,72.0767,214295.0
2025-04-23 14:00:00,72.56,72.57,72.5,72.51,208788.0,72.0866,72.0966,72.027,72.037,208788.0
2025-04-23 14:30:00,72.52,72.53,72.5,72.52,310552.0,72.0469,72.0568,72.027,72.0469,310552.0
2025-04-23 15:00:00,72.52,72.55,72.5,72.52,329827.0,72.0469,72.0767,72.027,72.0469,329827.0
2025-04-23 15:30:00,72.51,72.54,72.5,72.53,250343.0,72.037,72.0668,72.027,72.0568,250343.0
2025-04-24 09:30:00,72.8,72.9,72.75,72.79,266623.0,72.3251,72.4244,72.2754,72.3151,266623.0
2025-04-24 10:00:00,72.78,72.86,72.77,72.86,529683.0,72.3052,72.3847,72.2953,72.3847,529683.0
2025-04-24 10:30:00,72.86,72.87,72.76,72.76,212867.0,72.3847,72.3946,72.2853,72.2853,212867.0
2025-04-24 11:00:00,72.77,72.84,72.76,72.81,252753.0,72.2953,72.3648,72.2853,72.335,252753.0
2025-04-24 11:30:00,72.81,72.83,72.76,72.81,163815.0,72.335,72.3549,72.2853,72.335,163815.0
2025-04-24 12:00:00,72.81,72.88,72.8,72.86,222837.0,72.335,72.4045,72.3251,72.3847,222837.0
2025-04-24 12:30:00,72.86,72.93,72.85,72.9,219445.0,72.3847,72.4542,72.3747,72.4244,219445.0
2025-04-24 13:00:00,72.9,72.91,72.86,72.88,123125.0,72.4244,72.4343,72.3847,72.4045,123125.0
2025-04-24 13:30:00,72.89,72.92,72.88,72.9,168908.0,72.4145,72.4443,72.4045,72.4244,168908.0
2025-04-24 14:00:00,72.91,72.93,72.9,72.9,371335.0,72.4343,72.4542,72.4244,72.4244,371335.0
2025-04-24 14:30:00,72.9,72.93,72.89,72.92,223453.0,72.4244,72.4542,72.4145,72.4443,223453.0
2025-04-24 15:00:00,72.92,72.93,72.9,72.92,374913.0,72.4443,72.4542,72.4244,72.4443,374913.0
2025-04-24 15:30:00,72.92,72.95,72.91,72.94,383964.0,72.4443,72.4741,72.4343,72.4642,383964.0
2025-04-25 09:30:00,73.09,73.1,73.01,73.06,399839.0,72.6132,72.6231,72.5337,72.5834,399839.0
2025-04-25 10:00:00,73.06,73.1,73.02,73.06,651288.0,72.5834,72.6231,72.5436,72.5834,651288.0
2025-04-25 10:30:00,73.07,73.1,73.03,73.05,177140.0,72.5933,72.6231,72.5536,72.5734,177140.0
2025-04-25 11:00:00,73.06,73.11,73.05,73.08,118084.0,72.5834,72.633,72.5734,72.6032,118084.0
2025-04-25 11:30:00,73.08,73.16,73.05,73.15,266216.0,72.6032,72.6827,72.5734,72.6728,266216.0
2025-04-25 12:00:00,73.15,73.19,73.15,73.18,281280.0,72.6728,72.7125,72.6728,72.7026,281280.0
2025-04-25 12:30:00,73.17,73.18,73.13,73.13,277316.0,72.6927,72.7026,72.6529,72.6529,277316.0
2025-04-25 13:00:00,73.13,73.15,73.12,73.14,138789.0,72.6529,72.6728,72.643,72.6628,138789.0
2025-04-25 13:30:00,73.14,73.2,73.13,73.19,334008.0,72.6628,72.7225,72.6529,72.7125,334008.0
2025-04-25 14:00:00,73.18,73.19,73.14,73.14,210680.0,72.7026,72.7125,72.6628,72.6628,210680.0
2025-04-25 14:30:00,73.15,73.17,73.13,73.13,219765.0,72.6728,72.6927,72.6529,72.6529,219765.0
2025-04-25 15:00:00,73.14,73.15,73.11,73.13,356955.0,72.6628,72.6728,72.633,72.6529,356955.0
2025-04-25 15:30:00,73.13,73.18,73.12,73.18,233441.0,72.6529,72.7026,72.643,72.7026,233441.0
2025-04-28 09:30:00,73.1,73.17,73.09,73.16,542794.0,72.6231,72.6927,72.6132,72.6827,542794.0
2025-04-28 10:00:00,73.16,73.23,73.15,73.19,574180.0,72.6827,72.7523,72.6728,72.7125,574180.0
2025-04-28 10:30:00,73.19,73.27,73.18,73.26,619405.0,72.7125,72.792,72.7026,72.7821,619405.0
2025-04-28 11:00:00,73.25,73.29,73.23,73.25,238791.0,72.7721,72.8119,72.7523,72.7721,238791.0
2025-04-28 11:30:00,73.25,73.27,73.23,73.25,254038.0,72.7721,72.792,72.7523,72.7721,254038.0
2025-04-28 12:00:00,73.25,73.28,73.23,73.27,230983.0,72.7721,72.8019,72.7523,72.792,230983.0
2025-04-28 12:30:00,73.26,73.33,73.24,73.33,435063.0,72.7821,72.8516,72.7622,72.8516,435063.0
2025-04-28 13:00:00,73.32,73.34,73.31,73.32,127703.0,72.8417,72.8615,72.8317,72.8417,127703.0
2025-04-28 13:30:00,73.32,73.33,73.29,73.3,100070.0,72.8417,72.8516,72.8119,72.8218,100070.0
2025-04-28 14:00:00,73.3,73.31,73.29,73.31,223626.0,72.8218,72.8317,72.8119,72.8317,223626.0
2025-04-28 14:30:00,73.31,73.36,73.3,73.35,271993.0,72.8317,72.8814,72.8218,72.8715,271993.0
2025-04-28 15:00:00,73.36,73.39,73.34,73.35,277009.0,72.8814,72.9112,72.8615,72.8715,277009.0
2025-04-28 15:30:00,73.35,73.37,73.33,73.37,258736.0,72.8715,72.8913,72.8516,72.8913,258736.0
2025-04-29 09:30:00,73.29,73.45,73.28,73.44,443993.0,72.8119,72.9708,72.8019,72.9609,443993.0
2025-04-29 10:00:00,73.44,73.49,73.4,73.45,432996.0,72.9609,73.0106,72.9211,72.9708,432996.0
2025-04-29 10:30:00,73.45,73.47,73.4,73.43,199584.0,72.9708,72.9907,72.9211,72.951,199584.0
2025-04-29 11:00:00,73.44,73.48,73.42,73.46,214393.0,72.9609,73.0006,72.941,72.9808,214393.0
2025-04-29 11:30:00,73.46,73.48,73.45,73.47,162702.0,72.9808,73.0006,72.9708,72.9907,162702.0
2025-04-29 12:00:00,73.47,73.55,73.46,73.53,318669.0,72.9907,73.0702,72.9808,73.0503,318669.0
2025-04-29 12:30:00,73.53,73.54,73.49,73.5,146459.0,73.0503,73.0602,73.0106,73.0205,146459.0
2025-04-29 13:00:00,73.5,73.53,73.49,73.51,345021.0,73.0205,73.0503,73.0106,73.0304,345021.0
2025-04-29 13:30:00,73.52,73.54,73.51,73.51,139699.0,73.0404,73.0602,73.0304,73.0304,139699.0
2025-04-29 14:00:00,73.52,73.55,73.51,73.52,232537.0,73.0404,73.0702,73.0304,73.0404,232537.0
2025-04-29 14:30:00,73.52,73.52,73.49,73.51,279853.0,73.0404,73.0404,73.0106,73.0304,279853.0
2025-04-29 15:00:00,73.52,73.54,73.51,73.54,333154.0,73.0404,73.0602,73.0304,73.0602,333154.0
2025-04-29 15:30:00,73.53,73.56,73.52,73.56,291442.0,73.0503,73.0801,73.0404,73.0801,291442.0
2025-04-30 09:30:00,73.5,73.55,73.43,73.46,310519.0,73.0205,73.0702,72.951,72.9808,310519.0
2025-04-30 10:00:00,73.48,73.48,73.38,73.41,793576.0,73.0006,73.0006,72.9013,72.9311,793576.0
2025-04-30 10:30:00,73.41,73.5,73.39,73.48,298090.0,72.9311,73.0205,72.9112,73.0006,298090.0
2025-04-30 11:00:00,73.48,73.52,73.45,73.51,205986.0,73.0006,73.0404,72.9708,73.0304,205986.0
2025-04-30 11:30:00,73.51,73.51,73.43,73.46,157152.0,73.0304,73.0304,72.951,72.9808,157152.0
2025-04-30 12:00:00,73.45,73.46,73.39,73.4,195084.0,72.9708,72.9808,72.9112,72.9211,195084.0
2025-04-30 12:30:00,73.41,73.48,73.4,73.48,307585.0,72.9311,73.0006,72.9211,73.0006,307585.0
2025-04-30 13:00:00,73.48,73.48,73.42,73.47,223695.0,73.0006,73.0006,72.941,72.9907,223695.0
2025-04-30 13:30:00,73.48,73.5,73.46,73.47,166273.0,73.0006,73.0205,72.9808,72.9907,166273.0
2025-04-30 14:00:00,73.46,73.49,73.39,73.41,212355.0,72.9808,73.0106,72.9112,72.9311,212355.0
2025-04-30 14:30:00,73.41,73.43,73.37,73.4,620148.0,72.9311,72.951,72.8913,72.9211,620148.0
2025-04-30 15:00:00,73.4,73.52,73.4,73.52,1314170.0,72.9211,73.0404,72.9211,73.0404,1314170.0
2025-04-30 15:30:00,73.52,73.58,73.44,73.5,1910675.0,73.0404,73.1,72.9609,73.0205,1910675.0
2025-05-01 09:30:00,73.34,73.37,73.29,73.32,327475.0,73.0973,73.1272,73.0474,73.0773,327475.0
2025-05-01 10:00:00,73.32,73.32,73.05,73.07,658411.0,73.0773,73.0773,72.8082,72.8282,658411.0
2025-05-01 10:30:00,73.06,73.13,73.05,73.09,354482.0,72.8182,72.888,72.8082,72.8481,354482.0
2025-05-01 11:00:00,73.1,73.14,73.02,73.05,295656.0,72.8581,72.8979,72.7783,72.8082,295656.0
2025-05-01 11:30:00,73.05,73.06,72.99,73.06,461718.0,72.8082,72.8182,72.7484,72.8182,461718.0
2025-05-01 12:00:00,73.06,73.06,73.0,73.01,335111.0,72.8182,72.8182,72.7584,72.7684,335111.0
2025-05-01 12:30:00,73.02,73.1,73.01,73.1,426436.0,72.7783,72.8581,72.7684,72.8581,426436.0
2025-05-01 13:00:00,73.09,73.11,73.07,73.1,213966.0,72.8481,72.868,72.8282,72.8581,213966.0
2025-05-01 13:30:00,73.1,73.11,72.99,72.99,208308.0,72.8581,72.868,72.7484,72.7484,208308.0
2025-05-01 14:00:00,72.99,73.01,72.95,72.97,282538.0,72.7484,72.7684,72.7086,72.7285,282538.0
2025-05-01 14:30:00,72.96,73.02,72.96,73.0,707487.0,72.7185,72.7783,72.7185,72.7584,707487.0
2025-05-01 15:00:00,73.0,73.02,72.98,73.0,463822.0,72.7584,72.7783,72.7385,72.7584,463822.0
2025-05-01 15:30:00,73.0,73.06,72.99,73.06,1191956.0,72.7584,72.8182,72.7484,72.8182,1191956.0
2025-05-02 09:30:00,72.71,72.85,72.71,72.83,824389.0,72.4694,72.6089,72.4694,72.589,824389.0
2025-05-02 10:00:00,72.83,72.84,72.75,72.77,801594.0,72.589,72.5989,72.5092,72.5292,801594.0
2025-05-02 10:30:00,72.77,72.79,72.71,72.72,410993.0,72.5292,72.5491,72.4694,72.4793,410993.0
2025-05-02 11:00:00,72.72,72.73,72.67,72.69,423633.0,72.4793,72.4893,72.4295,72.4494,423633.0
2025-05-02 11:30:00,72.69,72.73,72.65,72.66,421049.0,72.4494,72.4893,72.4096,72.4195,421049.0
2025-05-02 12:00:00,72.66,72.69,72.62,72.64,214122.0,72.4195,72.4494,72.3797,72.3996,214122.0
2025-05-02 12:30:00,72.64,72.65,72.6,72.61,288681.0,72.3996,72.4096,72.3597,72.3697,288681.0
2025-05-02 13:00:00,72.62,72.68,72.61,72.68,281603.0,72.3797,72.4395,72.3697,72.4395,281603.0
2025-05-02 13:30:00,72.68,72.69,72.66,72.69,412471.0,72.4395,72.4494,72.4195,72.4494,412471.0
2025-05-02 14:00:00,72.69,72.7,72.64,72.64,424679.0,72.4494,72.4594,72.3996,72.3996,424679.0
2025-05-02 14:30:00,72.65,72.67,72.63,72.66,739580.0,72.4096,72.4295,72.3896,72.4195,739580.0
2025-05-02 15:00:00,72.67,72.72,72.67,72.7,338120.0,72.4295,72.4793,72.4295,72.4594,338120.0
2025-05-02 15:30:00,72.7,72.72,72.68,72.7,1122661.0,72.4594,72.4793,72.4395,72.4594,1122661.0
2025-05-05 09:30:00,72.63,72.69,72.6,72.63,350692.0,72.3896,72.4494,72.3597,72.3896,350692.0
2025-05-05 10:00:00,72.64,72.64,72.5,72.54,779632.0,72.3996,72.3996,72.2601,72.2999,779632.0
2025-05-05 10:30:00,72.54,72.55,72.49,72.53,1712463.0,72.2999,72.3099,72.2501,72.29,1712463.0
2025-05-05 11:00:00,72.54,72.63,72.54,72.61,239100.0,72.2999,72.3896,72.2999,72.3697,239100.0
2025-05-05 11:30:00,72.61,72.62,72.56,72.59,221675.0,72.3697,72.3797,72.3199,72.3498,221675.0
2025-05-05 12:00:00,72.59,72.6,72.55,72.56,155144.0,72.3498,72.3597,72.3099,72.3199,155144.0
2025-05-05 12:30:00,72.56,72.59,72.54,72.55,469103.0,72.3199,72.3498,72.2999,72.3099,469103.0
2025-05-05 13:00:00,72.55,72.57,72.52,72.54,258998.0,72.3099,72.3298,72.28,72.2999,258998.0
2025-05-05 13:30:00,72.53,72.54,72.48,72.5,148392.0,72.29,72.2999,72.2401,72.2601,148392.0
2025-05-05 14:00:00,72.5,72.54,72.49,72.54,213983.0,72.2601,72.2999,72.2501,72.2999,213983.0
2025-05-05 14:30:00,72.53,72.6,72.53,72.6,306654.0,72.29,72.3597,72.29,72.3597,306654.0
2025-05-05 15:00:00,72.59,72.63,72.59,72.59,469587.0,72.3498,72.3896,72.3498,72.3498,469587.0
2025-05-05 15:30:00,72.59,72.62,72.57,72.59,1877794.0,72.3498,72.3797,72.3298,72.3498,1877794.0
2025-05-06 09:30:00,72.56,72.74,72.52,72.53,423286.0,72.3199,72.4993,72.28,72.29,423286.0
2025-05-06 10:00:00,72.53,72.55,72.5,72.53,618388.0,72.29,72.3099,72.2601,72.29,618388.0
2025-05-06 10:30:00,72.53,72.59,72.52,72.55,778029.0,72.29,72.3498,72.28,72.3099,778029.0
2025-05-06 11:00:00,72.54,72.59,72.53,72.57,475484.0,72.2999,72.3498,72.29,72.3298,475484.0
2025-05-06 11:30:00,72.57,72.59,72.56,72.59,271168.0,72.3298,72.3498,72.3199,72.3498,271168.0
2025-05-06 12:00:00,72.58,72.6,72.55,72.56,256454.0,72.3398,72.3597,72.3099,72.3199,256454.0
2025-05-06 12:30:00,72.56,72.59,72.55,72.59,315249.0,72.3199,72.3498,72.3099,72.3498,315249.0
2025-05-06 13:00:00,72.59,72.71,72.58,72.71,316507.0,72.3498,72.4694,72.3398,72.4694,316507.0
2025-05-06 13:30:00,72.7,72.74,72.68,72.73,190170.0,72.4594,72.4993,72.4395,72.4893,190170.0
2025-05-06 14:00:00,72.74,72.74,72.68,72.69,1318914.0,72.4993,72.4993,72.4395,72.4494,1318914.0
2025-05-06 14:30:00,72.7,72.75,72.69,72.74,362479.0,72.4594,72.5092,72.4494,72.4993,362479.0
2025-05-06 15:00:00,72.75,72.76,72.73,72.73,421824.0,72.5092,72.5192,72.4893,72.4893,421824.0
2025-05-06 15:30:00,72.74,72.77,72.72,72.76,706433.0,72.4993,72.5292,72.4793,72.5192,706433.0
2025-05-07 09:30:00,72.8,72.93,72.79,72.87,279909.0,72.5591,72.6886,72.5491,72.6288,279909.0
2025-05-07 10:00:00,72.87,72.91,72.85,72.85,487960.0,72.6288,72.6687,72.6089,72.6089,487960.0
2025-05-07 10:30:00,72.86,72.91,72.85,72.89,278118.0,72.6189,72.6687,72.6089,72.6488,278118.0
2025-05-07 11:00:00,72.89,72.91,72.86,72.86,216131.0,72.6488,72.6687,72.6189,72.6189,216131.0
2025-05-07 11:30:00,72.85,72.87,72.82,72.84,238243.0,72.6089,72.6288,72.579,72.5989,238243.0
2025-05-07 12:00:00,72.84,72.84,72.81,72.84,275106.0,72.5989,72.5989,72.569,72.5989,275106.0
2025-05-07 12:30:00,72.83,72.88,72.83,72.87,255222.0,72.589,72.6388,72.589,72.6288,255222.0
2025-05-07 13:00:00,72.87,72.89,72.86,72.88,195121.0,72.6288,72.6488,72.6189,72.6388,195121.0
2025-05-07 13:30:00,72.88,72.89,72.86,72.87,224306.0,72.6388,72.6488,72.6189,72.6288,224306.0
2025-05-07 14:00:00,72.87,72.97,72.84,72.94,262838.0,72.6288,72.7285,72.5989,72.6986,262838.0
2025-05-07 14:30:00,72.94,72.96,72.82,72.91,295456.0,72.6986,72.7185,72.579,72.6687,295456.0
2025-05-07 15:00:00,72.91,72.92,72.86,72.91,424063.0,72.6687,72.6787,72.6189,72.6687,424063.0
2025-05-07 15:30:00,72.91,72.93,72.87,72.9,446949.0,72.6687,72.6886,72.6288,72.6587,446949.0
2025-05-08 09:30:00,72.86,72.92,72.8,72.82,477817.0,72.6189,72.6787,72.5591,72.579,477817.0
2025-05-08 10:00:00,72.83,72.83,72.75,72.76,452255.0,72.589,72.589,72.5092,72.5192,452255.0
2025-05-08 10:30:00,72.76,72.79,72.73,72.77,245170.0,72.5192,72.5491,72.4893,72.5292,245170.0
2025-05-08 11:00:00,72.77,72.79,72.71,72.73,275687.0,72.5292,72.5491,72.4694,72.4893,275687.0
2025-05-08 11:30:00,72.72,72.76,72.7,72.7,210374.0,72.4793,72.5192,72.4594,72.4594,210374.0
2025-05-08 12:00:00,72.7,72.72,72.64,72.65,236774.0,72.4594,72.4793,72.3996,72.4096,236774.0
2025-05-08 12:30:00,72.65,72.67,72.63,72.64,351603.0,72.4096,72.4295,72.3896,72.3996,351603.0
2025-05-08 13:00:00,72.65,72.65,72.54,72.58,188767.0,72.4096,72.4096,72.2999,72.3398,188767.0
2025-05-08 13:30:00,72.59,72.59,72.52,72.54,122304.0,72.3498,72.3498,72.28,72.2999,122304.0
2025-05-08 14:00:00,72.55,72.58,72.54,72.56,265372.0,72.3099,72.3398,72.2999,72.3199,265372.0
2025-05-08 14:30:00,72.56,72.6,72.56,72.56,267826.0,72.3199,72.3597,72.3199,72.3199,267826.0
2025-05-08 15:00:00,72.56,72.59,72.54,72.55,300046.0,72.3199,72.3498,72.2999,72.3099,300046.0
2025-05-08 15:30:00,72.54,72.58,72.5,72.51,474974.0,72.2999,72.3398,72.2601,72.27,474974.0
2025-05-09 09:30:00,72.61,72.7,72.6,72.69,276259.0,72.3697,72.4594,72.3597,72.4494,276259.0
2025-05-09 10:00:00,72.68,72.74,72.65,72.73,580241.0,72.4395,72.4993,72.4096,72.4893,580241.0
2025-05-09 10:30:00,72.73,72.73,72.69,72.72,354365.0,72.4893,72.4893,72.4494,72.4793,354365.0
2025-05-09 11:00:00,72.72,72.72,72.66,72.67,215621.0,72.4793,72.4793,72.4195,72.4295,215621.0
2025-05-09 11:30:00,72.67,72.68,72.62,72.64,153387.0,72.4295,72.4395,72.3797,72.3996,153387.0
2025-05-09 12:00:00,72.64,72.68,72.63,72.65,190021.0,72.3996,72.4395,72.3896,72.4096,190021.0
2025-05-09 12:30:00,72.65,72.66,72.61,72.62,160085.0,72.4096,72.4195,72.3697,72.3797,160085.0
2025-05-09 13:00:00,72.62,72.64,72.61,72.62,202306.0,72.3797,72.3996,72.3697,72.3797,202306.0
2025-05-09 13:30:00,72.62,72.63,72.61,72.63,166758.0,72.3797,72.3896,72.3697,72.3896,166758.0
2025-05-09 14:00:00,72.63,72.63,72.61,72.63,279196.0,72.3896,72.3896,72.3697,72.3896,279196.0
2025-05-09 14:30:00,72.63,72.63,72.6,72.61,224911.0,72.3896,72.3896,72.3597,72.3697,224911.0
2025-05-09 15:00:00,72.61,72.61,72.57,72.57,261345.0,72.3697,72.3697,72.3298,72.3298,261345.0
2025-05-09 15:30:00,72.58,72.58,72.56,72.57,324365.0,72.3398,72.3398,72.3199,72.3298,324365.0
2025-05-12 09:30:00,72.3,72.38,72.3,72.37,531138.0,72.0607,72.1404,72.0607,72.1305,531138.0
2025-05-12 10:00:00,72.37,72.42,72.36,72.41,1584594.0,72.1305,72.1803,72.1205,72.1703,1584594.0
2025-05-12 10:30:00,72.41,72.45,72.39,72.44,384471.0,72.1703,72.2102,72.1504,72.2002,384471.0
2025-05-12 11:00:00,72.44,72.45,72.41,72.45,673035.0,72.2002,72.2102,72.1703,72.2102,673035.0
2025-05-12 11:30:00,72.45,72.45,72.4,72.44,432329.0,72.2102,72.2102,72.1604,72.2002,432329.0
2025-05-12 12:00:00,72.44,72.44,72.38,72.39,277094.0,72.2002,72.2002,72.1404,72.1504,277094.0
2025-05-12 12:30:00,72.4,72.42,72.37,72.38,205896.0,72.1604,72.1803,72.1305,72.1404,205896.0
2025-05-12 13:00:00,72.39,72.4,72.34,72.35,268646.0,72.1504,72.1604,72.1006,72.1105,268646.0
2025-05-12 13:30:00,72.35,72.38,72.35,72.36,180449.0,72.1105,72.1404,72.1105,72.1205,180449.0
2025-05-12 14:00:00,72.35,72.36,72.33,72.35,296956.0,72.1105,72.1205,72.0906,72.1105,296956.0
2025-05-12 14:30:00,72.36,72.36,72.33,72.35,336044.0,72.1205,72.1205,72.0906,72.1105,336044.0
2025-05-12 15:00:00,72.35,72.36,72.33,72.35,356398.0,72.1105,72.1205,72.0906,72.1105,356398.0
2025-05-12 15:30:00,72.35,72.35,72.3,72.31,1092210.0,72.1105,72.1105,72.0607,72.0707,1092210.0
2025-05-13 09:30:00,72.3,72.43,72.3,72.32,365163.0,72.0607,72.1903,72.0607,72.0806,365163.0
2025-05-13 10:00:00,72.31,72.33,72.26,72.3,351051.0,72.0707,72.0906,72.0208,72.0607,351051.0
2025-05-13 10:30:00,72.3,72.36,72.27,72.34,625595.0,72.0607,72.1205,72.0308,72.1006,625595.0
2025-05-13 11:00:00,72.34,72.36,72.28,72.3,315282.0,72.1006,72.1205,72.0408,72.0607,315282.0
2025-05-13 11:30:00,72.3,72.3,72.21,72.23,303865.0,72.0607,72.0607,71.971,71.9909,303865.0
2025-05-13 12:00:00,72.23,72.26,72.22,72.25,183219.0,71.9909,72.0208,71.981,72.0109,183219.0
2025-05-13 12:30:00,72.24,72.27,72.23,72.26,359095.0,72.0009,72.0308,71.9909,72.0208,359095.0
2025-05-13 13:00:00,72.26,72.27,72.22,72.22,375011.0,72.0208,72.0308,71.981,71.981,375011.0
2025-05-13 13:30:00,72.23,72.25,72.21,72.22,446510.0,71.9909,72.0109,71.971,71.981,446510.0
2025-05-13 14:00:00,72.23,72.24,72.2,72.22,471731.0,71.9909,72.0009,71.961,71.981,471731.0
2025-05-13 14:30:00,72.22,72.25,72.21,72.23,591642.0,71.981,72.0109,71.971,71.9909,591642.0
2025-05-13 15:00:00,72.23,72.25,72.21,72.24,435512.0,71.9909,72.0109,71.971,72.0009,435512.0
2025-05-13 15:30:00,72.23,72.29,72.23,72.29,362270.0,71.9909,72.0507,71.9909,72.0507,362270.0
2025-05-14 09:30:00,72.24,72.29,72.21,72.23,545011.0,72.0009,72.0507,71.971,71.9909,545011.0
2025-05-14 10:00:00,72.23,72.24,72.2,72.23,701741.0,71.9909,72.0009,71.961,71.9909,701741.0
2025-05-14 10:30:00,72.23,72.24,72.16,72.17,461689.0,71.9909,72.0009,71.9212,71.9311,461689.0
2025-05-14 11:00:00,72.17,72.18,72.14,72.16,311231.0,71.9311,71.9411,71.9012,71.9212,311231.0
2025-05-14 11:30:00,72.16,72.16,72.1,72.12,363110.0,71.9212,71.9212,71.8614,71.8813,363110.0
2025-05-14 12:00:00,72.12,72.13,72.08,72.1,241291.0,71.8813,71.8913,71.8414,71.8614,241291.0
2025-05-14 12:30:00,72.11,72.11,72.07,72.07,352188.0,71.8713,71.8713,71.8315,71.8315,352188.0
2025-05-14 13:00:00,72.07,72.11,72.07,72.11,192934.0,71.8315,71.8713,71.8315,71.8713,192934.0
2025-05-14 13:30:00,72.11,72.12,72.1,72.11,282119.0,71.8713,71.8813,71.8614,71.8713,282119.0
2025-05-14 14:00:00,72.11,72.12,72.09,72.09,612146.0,71.8713,71.8813,71.8514,71.8514,612146.0
2025-05-14 14:30:00,72.09,72.1,72.07,72.07,325279.0,71.8514,71.8614,71.8315,71.8315,325279.0
2025-05-14 15:00:00,72.07,72.08,72.04,72.05,696304.0,71.8315,71.8414,71.8016,71.8115,696304.0
2025-05-14 15:30:00,72.05,72.05,72.01,72.04,989736.0,71.8115,71.8115,71.7717,71.8016,989736.0
2025-05-15 09:30:00,72.25,72.3,72.21,72.25,781485.0,72.0109,72.0607,71.971,72.0109,781485.0
2025-05-15 10:00:00,72.25,72.26,72.18,72.2,715639.0,72.0109,72.0208,71.9411,71.961,715639.0
2025-05-15 10:30:00,72.2,72.29,72.17,72.28,455636.0,71.961,72.0507,71.9311,72.0408,455636.0
2025-05-15 11:00:00,72.28,72.36,72.26,72.34,587296.0,72.0408,72.1205,72.0208,72.1006,587296.0
2025-05-15 11:30:00,72.34,72.36,72.32,72.36,275008.0,72.1006,72.1205,72.0806,72.1205,275008.0
2025-05-15 12:00:00,72.36,72.45,72.35,72.45,312154.0,72.1205,72.2102,72.1105,72.2102,312154.0
2025-05-15 12:30:00,72.45,72.45,72.41,72.44,239432.0,72.2102,72.2102,72.1703,72.2002,239432.0
2025-05-15 13:00:00,72.45,72.45,72.42,72.42,270973.0,72.2102,72.2102,72.1803,72.1803,270973.0
2025-05-15 13:30:00,72.42,72.42,72.38,72.38,390578.0,72.1803,72.1803,72.1404,72.1404,390578.0
2025-05-15 14:00:00,72.39,72.4,72.37,72.38,255008.0,72.1504,72.1604,72.1305,72.1404,255008.0
2025-05-15 14:30:00,72.38,72.4,72.36,72.37,273214.0,72.1404,72.1604,72.1205,72.1305,273214.0
2025-05-15 15:00:00,72.38,72.42,72.37,72.41,354936.0,72.1404,72.1803,72.1305,72.1703,354936.0
2025-05-15 15:30:00,72.41,72.45,72.4,72.44,426205.0,72.1703,72.2102,72.1604,72.2002,426205.0
2025-05-16 09:30:00,72.62,72.68,72.62,72.63,582614.0,72.3797,72.4395,72.3797,72.3896,582614.0
2025-05-16 10:00:00,72.64,72.64,72.54,72.55,700452.0,72.3996,72.3996,72.2999,72.3099,700452.0
2025-05-16 10:30:00,72.55,72.55,72.45,72.48,456688.0,72.3099,72.3099,72.2102,72.2401,456688.0
2025-05-16 11:00:00,72.48,72.53,72.47,72.5,302137.0,72.2401,72.29,72.2301,72.2601,302137.0
2025-05-16 11:30:00,72.5,72.51,72.46,72.48,327493.0,72.2601,72.27,72.2202,72.2401,327493.0
2025-05-16 12:00:00,72.48,72.54,72.47,72.52,256953.0,72.2401,72.2999,72.2301,72.28,256953.0
2025-05-16 12:30:00,72.52,72.52,72.46,72.48,166192.0,72.28,72.28,72.2202,72.2401,166192.0
2025-05-16 13:00:00,72.49,72.49,72.47,72.48,411081.0,72.2501,72.2501,72.2301,72.2401,411081.0
2025-05-16 13:30:00,72.49,72.51,72.47,72.5,284799.0,72.2501,72.27,72.2301,72.2601,284799.0
2025-05-16 14:00:00,72.49,72.5,72.47,72.5,421074.0,72.2501,72.2601,72.2301,72.2601,421074.0
2025-05-16 14:30:00,72.5,72.5,72.47,72.48,277910.0,72.2601,72.2601,72.2301,72.2401,277910.0
2025-05-16 15:00:00,72.48,72.53,72.48,72.51,372051.0,72.2401,72.29,72.2401,72.27,372051.0
2025-05-16 15:30:00,72.51,72.52,72.46,72.48,392069.0,72.27,72.28,72.2202,72.2401,392069.0
2025-05-19 09:30:00,72.17,72.18,72.06,72.17,569054.0,71.9311,71.9411,71.8215,71.9311,569054.0
2025-05-19 10:00:00,72.17,72.22,72.13,72.22,540862.0,71.9311,71.981,71.8913,71.981,540862.0
2025-05-19 10:30:00,72.22,72.29,72.2,72.27,441468.0,71.981,72.0507,71.961,72.0308,441468.0
2025-05-19 11:00:00,72.26,72.33,72.25,72.3,355848.0,72.0208,72.0906,72.0109,72.0607,355848.0
2025-05-19 11:30:00,72.3,72.32,72.26,72.28,381606.0,72.0607,72.0806,72.0208,72.0408,381606.0
2025-05-19 12:00:00,72.28,72.32,72.26,72.31,271540.0,72.0408,72.0806,72.0208,72.0707,271540.0
2025-05-19 12:30:00,72.32,72.36,72.3,72.33,296284.0,72.0806,72.1205,72.0607,72.0906,296284.0
2025-05-19 13:00:00,72.33,72.36,72.28,72.36,443589.0,72.0906,72.1205,72.0408,72.1205,443589.0
2025-05-19 13:30:00,72.36,72.39,72.34,72.37,462567.0,72.1205,72.1504,72.1006,72.1305,462567.0
2025-05-19 14:00:00,72.37,72.38,72.33,72.38,295360.0,72.1305,72.1404,72.0906,72.1404,295360.0
2025-05-19 14:30:00,72.38,72.41,72.36,72.4,286909.0,72.1404,72.1703,72.1205,72.1604,286909.0
2025-05-19 15:00:00,72.4,72.47,72.39,72.45,537031.0,72.1604,72.2301,72.1504,72.2102,537031.0
2025-05-19 15:30:00,72.45,72.48,72.45,72.47,450916.0,72.2102,72.2401,72.2102,72.2301,450916.0
2025-05-20 09:30:00,72.3,72.35,72.2,72.23,604714.0,72.0607,72.1105,71.961,71.9909,604714.0
2025-05-20 10:00:00,72.23,72.31,72.23,72.31,691050.0,71.9909,72.0707,71.9909,72.0707,691050.0
2025-05-20 10:30:00,72.31,72.35,72.29,72.34,342950.0,72.0707,72.1105,72.0507,72.1006,342950.0
2025-05-20 11:00:00,72.34,72.39,72.32,72.36,345735.0,72.1006,72.1504,72.0806,72.1205,345735.0
2025-05-20 11:30:00,72.35,72.37,72.32,72.32,337075.0,72.1105,72.1305,72.0806,72.0806,337075.0
2025-05-20 12:00:00,72.33,72.35,72.3,72.35,312037.0,72.0906,72.1105,72.0607,72.1105,312037.0
2025-05-20 12:30:00,72.34,72.37,72.32,72.37,174768.0,72.1006,72.1305,72.0806,72.1305,174768.0
2025-05-20 13:00:00,72.37,72.39,72.34,72.38,223118.0,72.1305,72.1504,72.1006,72.1404,223118.0
2025-05-20 13:30:00,72.38,72.39,72.36,72.37,419753.0,72.1404,72.1504,72.1205,72.1305,419753.0
2025-05-20 14:00:00,72.37,72.38,72.34,72.37,739033.0,72.1305,72.1404,72.1006,72.1305,739033.0
2025-05-20 14:30:00,72.36,72.38,72.34,72.35,306589.0,72.1205,72.1404,72.1006,72.1105,306589.0
2025-05-20 15:00:00,72.35,72.36,72.33,72.34,351708.0,72.1105,72.1205,72.0906,72.1006,351708.0
2025-05-20 15:30:00,72.34,72.36,72.31,72.34,479310.0,72.1006,72.1205,72.0707,72.1006,479310.0
2025-05-21 09:30:00,72.15,72.16,72.07,72.12,365891.0,71.9112,71.9212,71.8315,71.8813,365891.0
2025-05-21 10:00:00,72.12,72.18,72.1,72.16,579574.0,71.8813,71.9411,71.8614,71.9212,579574.0
2025-05-21 10:30:00,72.16,72.17,72.08,72.15,711937.0,71.9212,71.9311,71.8414,71.9112,711937.0
2025-05-21 11:00:00,72.15,72.2,72.13,72.14,270463.0,71.9112,71.961,71.8913,71.9012,270463.0
2025-05-21 11:30:00,72.14,72.14,72.1,72.11,335153.0,71.9012,71.9012,71.8614,71.8713,335153.0
2025-05-21 12:00:00,72.11,72.12,72.08,72.11,288665.0,71.8713,71.8813,71.8414,71.8713,288665.0
2025-05-21 12:30:00,72.11,72.12,72.09,72.09,348282.0,71.8713,71.8813,71.8514,71.8514,348282.0
2025-05-21 13:00:00,72.1,72.1,71.86,71.86,630117.0,71.8614,71.8614,71.6222,71.6222,630117.0
2025-05-21 13:30:00,71.86,71.93,71.8,71.87,345904.0,71.6222,71.6919,71.5624,71.6321,345904.0
2025-05-21 14:00:00,71.87,71.89,71.84,71.88,362445.0,71.6321,71.6521,71.6022,71.6421,362445.0
2025-05-21 14:30:00,71.88,71.91,71.83,71.85,277338.0,71.6421,71.672,71.5923,71.6122,277338.0
2025-05-21 15:00:00,71.84,71.9,71.84,71.89,5230478.0,71.6022,71.662,71.6022,71.6521,5230478.0
2025-05-21 15:30:00,71.88,71.89,71.86,71.87,760319.0,71.6421,71.6521,71.6222,71.6321,760319.0
2025-05-22 09:30:00,71.87,71.88,71.76,71.82,576359.0,71.6321,71.6421,71.5225,71.5823,576359.0
2025-05-22 10:00:00,71.82,71.89,71.81,71.86,652934.0,71.5823,71.6521,71.5723,71.6222,652934.0
2025-05-22 10:30:00,71.86,71.88,71.82,71.88,614730.0,71.6222,71.6421,71.5823,71.6421,614730.0
2025-05-22 11:00:00,71.87,71.96,71.84,71.95,302063.0,71.6321,71.7218,71.6022,71.7119,302063.0
2025-05-22 11:30:00,71.95,72.0,71.94,72.0,414931.0,71.7119,71.7617,71.7019,71.7617,414931.0
2025-05-22 12:00:00,71.99,72.08,71.99,72.05,304072.0,71.7517,71.8414,71.7517,71.8115,304072.0
2025-05-22 12:30:00,72.05,72.05,71.97,71.99,172032.0,71.8115,71.8115,71.7318,71.7517,172032.0
2025-05-22 13:00:00,71.98,72.04,71.96,72.03,261485.0,71.7418,71.8016,71.7218,71.7916,261485.0
2025-05-22 13:30:00,72.03,72.04,72.0,72.01,210417.0,71.7916,71.8016,71.7617,71.7717,210417.0
2025-05-22 14:00:00,72.02,72.04,72.01,72.02,486254.0,71.7816,71.8016,71.7717,71.7816,486254.0
2025-05-22 14:30:00,72.02,72.04,72.01,72.02,236439.0,71.7816,71.8016,71.7717,71.7816,236439.0
2025-05-22 15:00:00,72.02,72.06,72.01,72.05,354256.0,71.7816,71.8215,71.7717,71.8115,354256.0
2025-05-22 15:30:00,72.05,72.09,72.04,72.08,2028753.0,71.8115,71.8514,71.8016,71.8414,2028753.0
2025-05-23 09:30:00,72.27,72.29,72.16,72.17,471254.0,72.0308,72.0507,71.9212,71.9311,471254.0
2025-05-23 10:00:00,72.17,72.17,72.12,72.13,481764.0,71.9311,71.9311,71.8813,71.8913,481764.0
2025-05-23 10:30:00,72.13,72.19,72.11,72.16,382171.0,71.8913,71.9511,71.8713,71.9212,382171.0
2025-05-23 11:00:00,72.16,72.16,72.09,72.14,200473.0,71.9212,71.9212,71.8514,71.9012,200473.0
2025-05-23 11:30:00,72.14,72.24,72.1,72.23,383083.0,71.9012,72.0009,71.8614,71.9909,383083.0
2025-05-23 12:00:00,72.23,72.23,72.15,72.17,237405.0,71.9909,71.9909,71.9112,71.9311,237405.0
2025-05-23 12:30:00,72.17,72.2,72.14,72.17,369233.0,71.9311,71.961,71.9012,71.9311,369233.0
2025-05-23 13:00:00,72.17,72.22,72.16,72.21,262696.0,71.9311,71.981,71.9212,71.971,262696.0
2025-05-23 13:30:00,72.22,72.23,72.16,72.18,358896.0,71.981,71.9909,71.9212,71.9411,358896.0
2025-05-23 14:00:00,72.17,72.2,72.15,72.2,162073.0,71.9311,71.961,71.9112,71.961,162073.0
2025-05-23 14:30:00,72.2,72.2,72.17,72.17,159257.0,71.961,71.961,71.9311,71.9311,159257.0
2025-05-23 15:00:00,72.17,72.2,72.17,72.2,245834.0,71.9311,71.961,71.9311,71.961,245834.0
2025-05-23 15:30:00,72.19,72.2,72.18,72.19,187970.0,71.9511,71.961,71.9411,71.9511,187970.0
2025-05-27 09:30:00,72.37,72.4,72.32,72.37,567941.0,72.1305,72.1604,72.0806,72.1305,567941.0
2025-05-27 10:00:00,72.36,72.44,72.32,72.43,743069.0,72.1205,72.2002,72.0806,72.1903,743069.0
2025-05-27 10:30:00,72.44,72.46,72.39,72.42,420627.0,72.2002,72.2202,72.1504,72.1803,420627.0
2025-05-27 11:00:00,72.42,72.47,72.41,72.46,413861.0,72.1803,72.2301,72.1703,72.2202,413861.0
2025-05-27 11:30:00,72.45,72.5,72.45,72.5,191803.0,72.2102,72.2601,72.2102,72.2601,191803.0
2025-05-27 12:00:00,72.49,72.55,72.48,72.53,195301.0,72.2501,72.3099,72.2401,72.29,195301.0
2025-05-27 12:30:00,72.53,72.56,72.52,72.53,294275.0,72.29,72.3199,72.28,72.29,294275.0
2025-05-27 13:00:00,72.53,72.55,72.48,72.49,244066.0,72.29,72.3099,72.2401,72.2501,244066.0
2025-05-27 13:30:00,72.48,72.53,72.48,72.53,317018.0,72.2401,72.29,72.2401,72.29,317018.0
2025-05-27 14:00:00,72.53,72.55,72.51,72.55,426336.0,72.29,72.3099,72.27,72.3099,426336.0
2025-05-27 14:30:00,72.55,72.56,72.53,72.55,503086.0,72.3099,72.3199,72.29,72.3099,503086.0
2025-05-27 15:00:00,72.54,72.57,72.52,72.53,335408.0,72.2999,72.3298,72.28,72.29,335408.0
2025-05-27 15:30:00,72.53,72.6,72.5,72.54,771080.0,72.29,72.3597,72.2601,72.2999,771080.0
2025-05-28 09:30:00,72.41,72.46,72.35,72.36,400569.0,72.1703,72.2202,72.1105,72.1205,400569.0
2025-05-28 10:00:00,72.35,72.38,72.34,72.38,674643.0,72.1105,72.1404,72.1006,72.1404,674643.0
2025-05-28 10:30:00,72.38,72.39,72.31,72.31,404656.0,72.1404,72.1504,72.0707,72.0707,404656.0
2025-05-28 11:00:00,72.32,72.36,72.29,72.34,332756.0,72.0806,72.1205,72.0507,72.1006,332756.0
2025-05-28 11:30:00,72.35,72.35,72.3,72.3,273045.0,72.1105,72.1105,72.0607,72.0607,273045.0
2025-05-28 12:00:00,72.31,72.34,72.3,72.31,151661.0,72.0707,72.1006,72.0607,72.0707,151661.0
2025-05-28 12:30:00,72.31,72.35,72.31,72.35,159995.0,72.0707,72.1105,72.0707,72.1105,159995.0
2025-05-28 13:00:00,72.34,72.42,72.33,72.4,230959.0,72.1006,72.1803,72.0906,72.1604,230959.0
2025-05-28 13:30:00,72.4,72.4,72.34,72.36,196287.0,72.1604,72.1604,72.1006,72.1205,196287.0
2025-05-28 14:00:00,72.35,72.41,72.35,72.38,287117.0,72.1105,72.1703,72.1105,72.1404,287117.0
2025-05-28 14:30:00,72.37,72.42,72.36,72.41,584738.0,72.1305,72.1803,72.1205,72.1703,584738.0
2025-05-28 15:00:00,72.41,72.43,72.39,72.42,568342.0,72.1703,72.1903,72.1504,72.1803,568342.0
2025-05-28 15:30:00,72.42,72.43,72.36,72.39,490407.0,72.1803,72.1903,72.1205,72.1504,490407.0
2025-05-29 09:30:00,72.48,72.63,72.48,72.59,476801.0,72.2401,72.3896,72.2401,72.3498,476801.0
2025-05-29 10:00:00,72.59,72.6,72.54,72.54,458743.0,72.3498,72.3597,72.2999,72.2999,458743.0
2025-05-29 10:30:00,72.55,72.57,72.52,72.55,217881.0,72.3099,72.3298,72.28,72.3099,217881.0
2025-05-29 11:00:00,72.56,72.63,72.55,72.63,209498.0,72.3199,72.3896,72.3099,72.3896,209498.0
2025-05-29 11:30:00,72.63,72.65,72.61,72.64,349253.0,72.3896,72.4096,72.3697,72.3996,349253.0
2025-05-29 12:00:00,72.64,72.65,72.61,72.65,212596.0,72.3996,72.4096,72.3697,72.4096,212596.0
2025-05-29 12:30:00,72.64,72.67,72.62,72.63,183888.0,72.3996,72.4295,72.3797,72.3896,183888.0
2025-05-29 13:00:00,72.63,72.7,72.62,72.65,451040.0,72.3896,72.4594,72.3797,72.4096,451040.0
2025-05-29 13:30:00,72.65,72.69,72.65,72.67,272259.0,72.4096,72.4494,72.4096,72.4295,272259.0
2025-05-29 14:00:00,72.67,72.68,72.6,72.63,363949.0,72.4295,72.4395,72.3597,72.3896,363949.0
2025-05-29 14:30:00,72.62,72.66,72.62,72.64,298672.0,72.3797,72.4195,72.3797,72.3996,298672.0
2025-05-29 15:00:00,72.65,72.65,72.61,72.63,406291.0,72.4096,72.4096,72.3697,72.3896,406291.0
2025-05-29 15:30:00,72.63,72.65,72.62,72.63,414614.0,72.3896,72.4096,72.3797,72.3896,414614.0
2025-05-30 09:30:00,72.63,72.67,72.54,72.66,323738.0,72.3896,72.4295,72.2999,72.4195,323738.0
2025-05-30 10:00:00,72.67,72.75,72.66,72.73,805720.0,72.4295,72.5092,72.4195,72.4893,805720.0
2025-05-30 10:30:00,72.72,72.73,72.59,72.62,570011.0,72.4793,72.4893,72.3498,72.3797,570011.0
2025-05-30 11:00:00,72.62,72.71,72.61,72.7,293755.0,72.3797,72.4694,72.3697,72.4594,293755.0
2025-05-30 11:30:00,72.7,72.74,72.7,72.73,242750.0,72.4594,72.4993,72.4594,72.4893,242750.0
2025-05-30 12:00:00,72.73,72.75,72.71,72.73,594009.0,72.4893,72.5092,72.4694,72.4893,594009.0
2025-05-30 12:30:00,72.73,72.75,72.7,72.73,216306.0,72.4893,72.5092,72.4594,72.4893,216306.0
2025-05-30 13:00:00,72.73,72.73,72.7,72.72,373541.0,72.4893,72.4893,72.4594,72.4793,373541.0
2025-05-30 13:30:00,72.71,72.72,72.65,72.66,166221.0,72.4694,72.4793,72.4096,72.4195,166221.0
2025-05-30 14:00:00,72.66,72.69,72.65,72.69,267961.0,72.4195,72.4494,72.4096,72.4494,267961.0
2025-05-30 14:30:00,72.69,72.71,72.67,72.69,417763.0,72.4494,72.4694,72.4295,72.4494,417763.0
2025-05-30 15:00:00,72.69,72.73,72.66,72.72,547554.0,72.4494,72.4893,72.4195,72.4793,547554.0
2025-05-30 15:30:00,72.72,72.78,72.71,72.77,649927.0,72.4793,72.5391,72.4694,72.5292,649927.0
2025-06-02 09:30:00,72.35,72.53,72.32,72.35,614497.0,72.35,72.53,72.32,72.35,614497.0
2025-06-02 10:00:00,72.36,72.44,72.34,72.43,943932.0,72.36,72.44,72.34,72.43,943932.0
2025-06-02 10:30:00,72.43,72.44,72.4,72.42,432980.0,72.43,72.44,72.4,72.42,432980.0
2025-06-02 11:00:00,72.41,72.41,72.3,72.31,627644.0,72.41,72.41,72.3,72.31,627644.0
2025-06-02 11:30:00,72.31,72.32,72.28,72.31,289135.0,72.31,72.32,72.28,72.31,289135.0
2025-06-02 12:00:00,72.31,72.33,72.3,72.32,278840.0,72.31,72.33,72.3,72.32,278840.0
2025-06-02 12:30:00,72.31,72.32,72.26,72.28,211022.0,72.31,72.32,72.26,72.28,211022.0
2025-06-02 13:00:00,72.28,72.29,72.25,72.26,218422.0,72.28,72.29,72.25,72.26,218422.0
2025-06-02 13:30:00,72.26,72.27,72.24,72.25,188446.0,72.26,72.27,72.24,72.25,188446.0
2025-06-02 14:00:00,72.26,72.28,72.24,72.27,202497.0,72.26,72.28,72.24,72.27,202497.0
2025-06-02 14:30:00,72.27,72.28,72.25,72.28,624241.0,72.27,72.28,72.25,72.28,624241.0
2025-06-02 15:00:00,72.28,72.3,72.27,72.3,686862.0,72.28,72.3,72.27,72.3,686862.0
2025-06-02 15:30:00,72.3,72.37,72.29,72.37,960107.0,72.3,72.37,72.29,72.37,960107.0
2025-06-03 09:30:00,72.44,72.5,72.38,72.48,883918.0,72.44,72.5,72.38,72.48,883918.0
2025-06-03 10:00:00,72.48,72.48,72.35,72.36,820388.0,72.48,72.48,72.35,72.36,820388.0
2025-06-03 10:30:00,72.36,72.39,72.34,72.37,386665.0,72.36,72.39,72.34,72.37,386665.0
2025-06-03 11:00:00,72.36,72.4,72.33,72.36,349306.0,72.36,72.4,72.33,72.36,349306.0
2025-06-03 11:30:00,72.36,72.37,72.27,72.28,357846.0,72.36,72.37,72.27,72.28,357846.0
2025-06-03 12:00:00,72.28,72.31,72.27,72.29,904477.0,72.28,72.31,72.27,72.29,904477.0
2025-06-03 12:30:00,72.28,72.29,72.26,72.27,262089.0,72.28,72.29,72.26,72.27,262089.0
2025-06-03 13:00:00,72.27,72.29,72.26,72.28,329092.0,72.27,72.29,72.26,72.28,329092.0
2025-06-03 13:30:00,72.29,72.31,72.27,72.31,343777.0,72.29,72.31,72.27,72.31,343777.0
2025-06-03 14:00:00,72.31,72.32,72.29,72.31,386101.0,72.31,72.32,72.29,72.31,386101.0
2025-06-03 14:30:00,72.3,72.32,72.29,72.31,371482.0,72.3,72.32,72.29,72.31,371482.0
2025-06-03 15:00:00,72.31,72.32,72.29,72.3,627355.0,72.31,72.32,72.29,72.3,627355.0
2025-06-03 15:30:00,72.3,72.31,72.28,72.3,554074.0,72.3,72.31,72.28,72.3,554074.0
2025-06-04 09:30:00,72.53,72.57,72.51,72.54,492915.0,72.53,72.57,72.51,72.54,492915.0
2025-06-04 10:00:00,72.55,72.7,72.54,72.64,1982033.0,72.55,72.7,72.54,72.64,1982033.0
2025-06-04 10:30:00,72.65,72.72,72.64,72.7,544904.0,72.65,72.72,72.64,72.7,544904.0
2025-06-04 11:00:00,72.7,72.71,72.64,72.69,1145949.0,72.7,72.71,72.64,72.69,1145949.0
2025-06-04 11:30:00,72.69,72.73,72.67,72.73,389320.0,72.69,72.73,72.67,72.73,389320.0
2025-06-04 12:00:00,72.73,72.81,72.72,72.8,490412.0,72.73,72.81,72.72,72.8,490412.0
2025-06-04 12:30:00,72.8,72.81,72.77,72.8,239061.0,72.8,72.81,72.77,72.8,239061.0
2025-06-04 13:00:00,72.79,72.8,72.76,72.77,340264.0,72.79,72.8,72.76,72.77,340264.0
2025-06-04 13:30:00,72.77,72.79,72.76,72.79,242813.0,72.77,72.79,72.76,72.79,242813.0
2025-06-04 14:00:00,72.78,72.79,72.75,72.75,282936.0,72.78,72.79,72.75,72.75,282936.0
2025-06-04 14:30:00,72.75,72.75,72.71,72.73,303564.0,72.75,72.75,72.71,72.73,303564.0
2025-06-04 15:00:00,72.73,72.74,72.72,72.73,774190.0,72.73,72.74,72.72,72.73,774190.0
2025-06-04 15:30:00,72.74,72.76,72.73,72.75,534805.0,72.74,72.76,72.73,72.75,534805.0
2025-06-05 09:30:00,72.76,72.82,72.75,72.81,407443.0,72.76,72.82,72.75,72.81,407443.0
2025-06-05 10:00:00,72.81,72.83,72.76,72.77,521699.0,72.81,72.83,72.76,72.77,521699.0
2025-06-05 10:30:00,72.77,72.77,72.67,72.68,471962.0,72.77,72.77,72.67,72.68,471962.0
2025-06-05 11:00:00,72.69,72.69,72.62,72.65,309726.0,72.69,72.69,72.62,72.65,309726.0
2025-06-05 11:30:00,72.65,72.66,72.62,72.66,235732.0,72.65,72.66,72.62,72.66,235732.0
2025-06-05 12:00:00,72.66,72.68,72.65,72.68,266806.0,72.66,72.68,72.65,72.68,266806.0
2025-06-05 12:30:00,72.67,72.7,72.64,72.67,239599.0,72.67,72.7,72.64,72.67,239599.0
2025-06-05 13:00:00,72.67,72.7,72.65,72.66,202538.0,72.67,72.7,72.65,72.66,202538.0
2025-06-05 13:30:00,72.66,72.66,72.6,72.62,362832.0,72.66,72.66,72.6,72.62,362832.0
2025-06-05 14:00:00,72.62,72.63,72.6,72.6,177174.0,72.62,72.63,72.6,72.6,177174.0
2025-06-05 14:30:00,72.61,72.63,72.6,72.63,355380.0,72.61,72.63,72.6,72.63,355380.0
2025-06-05 15:00:00,72.63,72.63,72.59,72.6,301533.0,72.63,72.63,72.59,72.6,301533.0
2025-06-05 15:30:00,72.61,72.61,72.58,72.59,2154763.0,72.61,72.61,72.58,72.59,2154763.0
2025-06-06 09:30:00,72.37,72.49,72.31,72.33,671995.0,72.37,72.49,72.31,72.33,671995.0
2025-06-06 10:00:00,72.32,72.39,72.29,72.37,695890.0,72.32,72.39,72.29,72.37,695890.0
2025-06-06 10:30:00,72.37,72.38,72.33,72.34,328913.0,72.37,72.38,72.33,72.34,328913.0
2025-06-06 11:00:00,72.34,72.34,72.28,72.32,327412.0,72.34,72.34,72.28,72.32,327412.0
2025-06-06 11:30:00,72.31,72.34,72.28,72.29,294363.0,72.31,72.34,72.28,72.29,294363.0
2025-06-06 12:00:00,72.29,72.29,72.27,72.28,198158.0,72.29,72.29,72.27,72.28,198158.0
2025-06-06 12:30:00,72.28,72.29,72.23,72.24,280109.0,72.28,72.29,72.23,72.24,280109.0
2025-06-06 13:00:00,72.23,72.26,72.23,72.25,278974.0,72.23,72.26,72.23,72.25,278974.0
2025-06-06 13:30:00,72.25,72.26,72.23,72.26,312904.0,72.25,72.26,72.23,72.26,312904.0
2025-06-06 14:00:00,72.25,72.26,72.23,72.25,422174.0,72.25,72.26,72.23,72.25,422174.0
2025-06-06 14:30:00,72.24,72.25,72.2,72.21,424371.0,72.24,72.25,72.2,72.21,424371.0
2025-06-06 15:00:00,72.22,72.22,72.19,72.2,636139.0,72.22,72.22,72.19,72.2,636139.0
2025-06-06 15:30:00,72.2,72.22,72.19,72.2,9502591.0,72.2,72.22,72.19,72.2,9502591.0
2025-06-09 09:30:00,72.2,72.28,72.2,72.27,504762.0,72.2,72.28,72.2,72.27,504762.0
2025-06-09 10:00:00,72.27,72.3,72.25,72.26,894059.0,72.27,72.3,72.25,72.26,894059.0
2025-06-09 10:30:00,72.25,72.27,72.21,72.26,444218.0,72.25,72.27,72.21,72.26,444218.0
2025-06-09 11:00:00,72.26,72.34,72.26,72.34,385585.0,72.26,72.34,72.26,72.34,385585.0
2025-06-09 11:30:00,72.34,72.36,72.33,72.34,309509.0,72.34,72.36,72.33,72.34,309509.0
2025-06-09 12:00:00,72.34,72.36,72.32,72.34,349856.0,72.34,72.36,72.32,72.34,349856.0
2025-06-09 12:30:00,72.34,72.37,72.34,72.36,273307.0,72.34,72.37,72.34,72.36,273307.0
2025-06-09 13:00:00,72.36,72.37,72.34,72.36,347935.0,72.36,72.37,72.34,72.36,347935.0
2025-06-09 13:30:00,72.37,72.38,72.36,72.37,193037.0,72.37,72.38,72.36,72.37,193037.0
2025-06-09 14:00:00,72.37,72.39,72.36,72.38,310695.0,72.37,72.39,72.36,72.38,310695.0
2025-06-09 14:30:00,72.38,72.39,72.34,72.35,309884.0,72.38,72.39,72.34,72.35,309884.0
2025-06-09 15:00:00,72.34,72.35,72.32,72.33,482501.0,72.34,72.35,72.32,72.33,482501.0
2025-06-09 15:30:00,72.33,72.34,72.31,72.31,4885575.0,72.33,72.34,72.31,72.31,4885575.0
2025-06-10 09:30:00,72.51,72.56,72.51,72.56,522414.0,72.51,72.56,72.51,72.56,522414.0
2025-06-10 10:00:00,72.55,72.56,72.44,72.45,520356.0,72.55,72.56,72.44,72.45,520356.0
2025-06-10 10:30:00,72.44,72.45,72.42,72.45,370353.0,72.44,72.45,72.42,72.45,370353.0
2025-06-10 11:00:00,72.45,72.45,72.38,72.39,182268.0,72.45,72.45,72.38,72.39,182268.0
2025-06-10 11:30:00,72.39,72.45,72.38,72.45,2141304.0,72.39,72.45,72.38,72.45,2141304.0
2025-06-10 12:00:00,72.45,72.45,72.4,72.42,318154.0,72.45,72.45,72.4,72.42,318154.0
2025-06-10 12:30:00,72.42,72.45,72.42,72.43,221303.0,72.42,72.45,72.42,72.43,221303.0
2025-06-10 13:00:00,72.42,72.44,72.4,72.42,284809.0,72.42,72.44,72.4,72.42,284809.0
2025-06-10 13:30:00,72.42,72.47,72.41,72.46,293285.0,72.42,72.47,72.41,72.46,293285.0
2025-06-10 14:00:00,72.46,72.47,72.42,72.44,249929.0,72.46,72.47,72.42,72.44,249929.0
2025-06-10 14:30:00,72.44,72.45,72.43,72.44,303620.0,72.44,72.45,72.43,72.44,303620.0
2025-06-10 15:00:00,72.44,72.46,72.42,72.45,337649.0,72.44,72.46,72.42,72.45,337649.0
2025-06-10 15:30:00,72.45,72.47,72.45,72.47,3180907.0,72.45,72.47,72.45,72.47,3180907.0
2025-06-11 09:30:00,72.59,72.63,72.55,72.58,368548.0,72.59,72.63,72.55,72.58,368548.0
2025-06-11 10:00:00,72.58,72.59,72.51,72.56,239754.0,72.58,72.59,72.51,72.56,239754.0
2025-06-11 10:30:00,72.56,72.62,72.55,72.59,639413.0,72.56,72.62,72.55,72.59,639413.0
2025-06-11 11:00:00,72.59,72.6,72.56,72.57,500115.0,72.59,72.6,72.56,72.57,500115.0
2025-06-11 11:30:00,72.56,72.62,72.55,72.62,232937.0,72.56,72.62,72.55,72.62,232937.0
2025-06-11 12:00:00,72.62,72.63,72.61,72.62,219559.0,72.62,72.63,72.61,72.62,219559.0
2025-06-11 12:30:00,72.62,72.62,72.59,72.62,294567.0,72.62,72.62,72.59,72.62,294567.0
2025-06-11 13:00:00,72.63,72.71,72.6,72.7,612903.0,72.63,72.71,72.6,72.7,612903.0
2025-06-11 13:30:00,72.69,72.7,72.65,72.67,259532.0,72.69,72.7,72.65,72.67,259532.0
2025-06-11 14:00:00,72.68,72.72,72.67,72.71,267080.0,72.68,72.72,72.67,72.71,267080.0
2025-06-11 14:30:00,72.72,72.72,72.66,72.69,455094.0,72.72,72.72,72.66,72.69,455094.0
2025-06-11 15:00:00,72.69,72.69,72.67,72.69,506258.0,72.69,72.69,72.67,72.69,506258.0
2025-06-11 15:30:00,72.69,72.72,72.67,72.7,3008401.0,72.69,72.72,72.67,72.7,3008401.0
2025-06-12 09:30:00,72.9,72.92,72.84,72.85,521696.0,72.9,72.92,72.84,72.85,521696.0
2025-06-12 10:00:00,72.84,72.88,72.83,72.84,550082.0,72.84,72.88,72.83,72.84,550082.0
2025-06-12 10:30:00,72.84,72.86,72.82,72.85,552696.0,72.84,72.86,72.82,72.85,552696.0
2025-06-12 11:00:00,72.84,72.88,72.83,72.87,462887.0,72.84,72.88,72.83,72.87,462887.0
2025-06-12 11:30:00,72.87,72.91,72.84,72.9,385117.0,72.87,72.91,72.84,72.9,385117.0
2025-06-12 12:00:00,72.9,72.93,72.87,72.92,416370.0,72.9,72.93,72.87,72.92,416370.0
2025-06-12 12:30:00,72.92,72.93,72.89,72.9,299148.0,72.92,72.93,72.89,72.9,299148.0
2025-06-12 13:00:00,72.89,72.96,72.88,72.92,503336.0,72.89,72.96,72.88,72.92,503336.0
2025-06-12 13:30:00,72.92,72.94,72.91,72.93,224538.0,72.92,72.94,72.91,72.93,224538.0
2025-06-12 14:00:00,72.94,72.94,72.9,72.91,273699.0,72.94,72.94,72.9,72.91,273699.0
2025-06-12 14:30:00,72.91,72.95,72.9,72.94,366640.0,72.91,72.95,72.9,72.94,366640.0
2025-06-12 15:00:00,72.95,72.95,72.93,72.95,406660.0,72.95,72.95,72.93,72.95,406660.0
2025-06-12 15:30:00,72.95,72.97,72.94,72.96,580078.0,72.95,72.97,72.94,72.96,580078.0
2025-06-13 09:30:00,72.81,72.85,72.79,72.84,338391.0,72.81,72.85,72.79,72.84,338391.0
2025-06-13 10:00:00,72.83,72.84,72.68,72.7,554340.0,72.83,72.84,72.68,72.7,554340.0
2025-06-13 10:30:00,72.7,72.72,72.67,72.71,541536.0,72.7,72.72,72.67,72.71,541536.0
2025-06-13 11:00:00,72.72,72.73,72.66,72.67,404234.0,72.72,72.73,72.66,72.67,404234.0
2025-06-13 11:30:00,72.67,72.67,72.64,72.67,512499.0,72.67,72.67,72.64,72.67,512499.0
2025-06-13 12:00:00,72.67,72.68,72.64,72.65,270040.0,72.67,72.68,72.64,72.65,270040.0
2025-06-13 12:30:00,72.64,72.65,72.6,72.61,173128.0,72.64,72.65,72.6,72.61,173128.0
2025-06-13 13:00:00,72.61,72.61,72.56,72.57,181348.0,72.61,72.61,72.56,72.57,181348.0
2025-06-13 13:30:00,72.56,72.59,72.55,72.58,375016.0,72.56,72.59,72.55,72.58,375016.0
2025-06-13 14:00:00,72.58,72.62,72.57,72.61,347666.0,72.58,72.62,72.57,72.61,347666.0
2025-06-13 14:30:00,72.62,72.67,72.6,72.64,478786.0,72.62,72.67,72.6,72.64,478786.0
2025-06-13 15:00:00,72.65,72.67,72.64,72.67,406796.0,72.65,72.67,72.64,72.67,406796.0
2025-06-13 15:30:00,72.67,72.7,72.66,72.69,566498.0,72.67,72.7,72.66,72.69,566498.0
2025-06-16 09:30:00,72.65,72.74,72.62,72.73,829821.0,72.65,72.74,72.62,72.73,829821.0
2025-06-16 10:00:00,72.73,72.76,72.69,72.75,559684.0,72.73,72.76,72.69,72.75,559684.0
2025-06-16 10:30:00,72.75,72.79,72.72,72.73,990265.0,72.75,72.79,72.72,72.73,990265.0
2025-06-16 11:00:00,72.72,72.75,72.7,72.71,302493.0,72.72,72.75,72.7,72.71,302493.0
2025-06-16 11:30:00,72.72,72.76,72.7,72.74,375323.0,72.72,72.76,72.7,72.74,375323.0
2025-06-16 12:00:00,72.73,72.77,72.69,72.7,410149.0,72.73,72.77,72.69,72.7,410149.0
2025-06-16 12:30:00,72.7,72.71,72.68,72.69,326441.0,72.7,72.71,72.68,72.69,326441.0
2025-06-16 13:00:00,72.69,72.71,72.64,72.66,361219.0,72.69,72.71,72.64,72.66,361219.0
2025-06-16 13:30:00,72.66,72.66,72.59,72.6,323934.0,72.66,72.66,72.59,72.6,323934.0
2025-06-16 14:00:00,72.61,72.61,72.57,72.58,272167.0,72.61,72.61,72.57,72.58,272167.0
2025-06-16 14:30:00,72.59,72.61,72.57,72.59,198495.0,72.59,72.61,72.57,72.59,198495.0
2025-06-16 15:00:00,72.59,72.59,72.55,72.56,344475.0,72.59,72.59,72.55,72.56,344475.0
2025-06-16 15:30:00,72.56,72.58,72.55,72.56,537565.0,72.56,72.58,72.55,72.56,537565.0
2025-06-17 09:30:00,72.69,72.71,72.63,72.64,388886.0,72.69,72.71,72.63,72.64,388886.0
2025-06-17 10:00:00,72.65,72.66,72.6,72.65,602486.0,72.65,72.66,72.6,72.65,602486.0
2025-06-17 10:30:00,72.66,72.67,72.62,72.66,482375.0,72.66,72.67,72.62,72.66,482375.0
2025-06-17 11:00:00,72.66,72.71,72.65,72.69,398489.0,72.66,72.71,72.65,72.69,398489.0
2025-06-17 11:30:00,72.69,72.72,72.68,72.72,312988.0,72.69,72.72,72.68,72.72,312988.0
2025-06-17 12:00:00,72.71,72.76,72.71,72.75,209283.0,72.71,72.76,72.71,72.75,209283.0
2025-06-17 12:30:00,72.75,72.77,72.74,72.75,317188.0,72.75,72.77,72.74,72.75,317188.0
2025-06-17 13:00:00,72.75,72.77,72.73,72.75,209735.0,72.75,72.77,72.73,72.75,209735.0
2025-06-17 13:30:00,72.75,72.8,72.74,72.79,292207.0,72.75,72.8,72.74,72.79,292207.0
2025-06-17 14:00:00,72.8,72.82,72.77,72.81,313331.0,72.8,72.82,72.77,72.81,313331.0
2025-06-17 14:30:00,72.82,72.82,72.76,72.78,307834.0,72.82,72.82,72.76,72.78,307834.0
2025-06-17 15:00:00,72.78,72.81,72.77,72.81,454447.0,72.78,72.81,72.77,72.81,454447.0
2025-06-17 15:30:00,72.81,72.81,72.78,72.79,425563.0,72.81,72.81,72.78,72.79,425563.0
2025-06-18 09:30:00,72.87,72.92,72.87,72.9,287098.0,72.87,72.92,72.87,72.9,287098.0
2025-06-18 10:00:00,72.9,72.94,72.86,72.87,419935.0,72.9,72.94,72.86,72.87,419935.0
2025-06-18 10:30:00,72.87,72.96,72.84,72.95,592522.0,72.87,72.96,72.84,72.95,592522.0
2025-06-18 11:00:00,72.95,72.98,72.94,72.96,314695.0,72.95,72.98,72.94,72.96,314695.0
2025-06-18 11:30:00,72.96,72.98,72.95,72.98,246863.0,72.96,72.98,72.95,72.98,246863.0
2025-06-18 12:00:00,72.97,72.98,72.93,72.93,154139.0,72.97,72.98,72.93,72.93,154139.0
2025-06-18 12:30:00,72.94,72.97,72.92,72.92,104589.0,72.94,72.97,72.92,72.92,104589.0
2025-06-18 13:00:00,72.93,72.93,72.9,72.91,185763.0,72.93,72.93,72.9,72.91,185763.0
2025-06-18 13:30:00,72.92,72.92,72.88,72.9,219312.0,72.92,72.92,72.88,72.9,219312.0
2025-06-18 14:00:00,72.92,73.02,72.84,72.87,812334.0,72.92,73.02,72.84,72.87,812334.0
2025-06-18 14:30:00,72.87,72.89,72.78,72.8,495300.0,72.87,72.89,72.78,72.8,495300.0
2025-06-18 15:00:00,72.79,72.84,72.76,72.84,467209.0,72.79,72.84,72.76,72.84,467209.0
2025-06-18 15:30:00,72.84,72.86,72.81,72.84,573210.0,72.84,72.86,72.81,72.84,573210.0
2025-06-20 09:30:00,72.7,72.77,72.67,72.73,438437.0,72.7,72.77,72.67,72.73,438437.0
2025-06-20 10:00:00,72.73,72.75,72.71,72.73,544191.0,72.73,72.75,72.71,72.73,544191.0
2025-06-20 10:30:00,72.74,72.75,72.7,72.74,465776.0,72.74,72.75,72.7,72.74,465776.0
2025-06-20 11:00:00,72.75,72.84,72.74,72.83,706019.0,72.75,72.84,72.74,72.83,706019.0
2025-06-20 11:30:00,72.84,72.86,72.83,72.83,414026.0,72.84,72.86,72.83,72.83,414026.0
2025-06-20 12:00:00,72.83,72.91,72.82,72.9,403809.0,72.83,72.91,72.82,72.9,403809.0
2025-06-20 12:30:00,72.9,72.93,72.9,72.92,329199.0,72.9,72.93,72.9,72.92,329199.0
2025-06-20 13:00:00,72.92,72.95,72.91,72.95,320602.0,72.92,72.95,72.91,72.95,320602.0
2025-06-20 13:30:00,72.95,72.96,72.9,72.91,381888.0,72.95,72.96,72.9,72.91,381888.0
2025-06-20 14:00:00,72.91,72.93,72.9,72.93,183723.0,72.91,72.93,72.9,72.93,183723.0
2025-06-20 14:30:00,72.92,72.93,72.89,72.9,145131.0,72.92,72.93,72.89,72.9,145131.0
2025-06-20 15:00:00,72.9,72.91,72.89,72.89,229092.0,72.9,72.91,72.89,72.89,229092.0
2025-06-20 15:30:00,72.89,72.9,72.86,72.87,482265.0,72.89,72.9,72.86,72.87,482265.0