date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-05-18 14:00:00,83.18,83.19,83.18,83.19,20662.0,71.9912,71.9998,71.9912,71.9998,20662.0
2018-05-18 14:30:00,83.19,83.19,83.17,83.17,91956.0,71.9998,71.9998,71.9825,71.9825,91956.0
2018-05-18 15:00:00,83.17,83.18,83.17,83.18,37184.0,71.9825,71.9912,71.9825,71.9912,37184.0
2018-05-18 15:30:00,83.18,83.19,83.17,83.17,157091.0,71.9912,71.9998,71.9825,71.9825,157091.0
2018-05-21 09:30:00,83.16,83.16,83.15,83.16,34380.0,71.9739,71.9739,71.9652,71.9739,34380.0
2018-05-21 10:00:00,83.15,83.16,83.15,83.16,59859.0,71.9652,71.9739,71.9652,71.9739,59859.0
2018-05-21 10:30:00,83.15,83.16,83.15,83.16,74787.0,71.9652,71.9739,71.9652,71.9739,74787.0
2018-05-21 11:00:00,83.16,83.16,83.15,83.15,85048.0,71.9739,71.9739,71.9652,71.9652,85048.0
2018-05-21 11:30:00,83.15,83.17,83.15,83.16,56108.0,71.9652,71.9825,71.9652,71.9739,56108.0
2018-05-21 12:00:00,83.16,83.16,83.15,83.15,76244.0,71.9739,71.9739,71.9652,71.9652,76244.0
2018-05-21 12:30:00,83.15,83.16,83.15,83.15,30798.0,71.9652,71.9739,71.9652,71.9652,30798.0
2018-05-21 13:00:00,83.16,83.16,83.15,83.15,29532.0,71.9739,71.9739,71.9652,71.9652,29532.0
2018-05-21 13:30:00,83.15,83.16,83.15,83.16,23703.0,71.9652,71.9739,71.9652,71.9739,23703.0
2018-05-21 14:00:00,83.16,83.16,83.15,83.15,50779.0,71.9739,71.9739,71.9652,71.9652,50779.0
2018-05-21 14:30:00,83.15,83.16,83.15,83.16,118486.0,71.9652,71.9739,71.9652,71.9739,118486.0
2018-05-21 15:00:00,83.16,83.16,83.15,83.15,151307.0,71.9739,71.9739,71.9652,71.9652,151307.0
2018-05-21 15:30:00,83.16,83.17,83.15,83.16,435936.0,71.9739,71.9825,71.9652,71.9739,435936.0
2018-05-22 09:30:00,83.16,83.17,83.16,83.17,61408.0,71.9739,71.9825,71.9739,71.9825,61408.0
2018-05-22 10:00:00,83.17,83.17,83.16,83.16,26102.0,71.9825,71.9825,71.9739,71.9739,26102.0
2018-05-22 10:30:00,83.17,83.18,83.16,83.17,61227.0,71.9825,71.9912,71.9739,71.9825,61227.0
2018-05-22 11:00:00,83.17,83.17,83.16,83.17,62074.0,71.9825,71.9825,71.9739,71.9825,62074.0
2018-05-22 11:30:00,83.17,83.17,83.15,83.16,51492.0,71.9825,71.9825,71.9652,71.9739,51492.0
2018-05-22 12:00:00,83.16,83.16,83.15,83.16,37512.0,71.9739,71.9739,71.9652,71.9739,37512.0
2018-05-22 12:30:00,83.16,83.16,83.15,83.15,102060.0,71.9739,71.9739,71.9652,71.9652,102060.0
2018-05-22 13:00:00,83.16,83.16,83.15,83.16,29162.0,71.9739,71.9739,71.9652,71.9739,29162.0
2018-05-22 13:30:00,83.16,83.16,83.15,83.15,54703.0,71.9739,71.9739,71.9652,71.9652,54703.0
2018-05-22 14:00:00,83.16,83.16,83.15,83.16,46885.0,71.9739,71.9739,71.9652,71.9739,46885.0
2018-05-22 14:30:00,83.16,83.17,83.15,83.17,56092.0,71.9739,71.9825,71.9652,71.9825,56092.0
2018-05-22 15:00:00,83.16,83.17,83.16,83.17,73378.0,71.9739,71.9825,71.9739,71.9825,73378.0
2018-05-22 15:30:00,83.17,83.17,83.16,83.17,59415.0,71.9825,71.9825,71.9739,71.9825,59415.0
2018-05-23 09:30:00,83.2,83.21,83.2,83.21,26552.0,72.0085,72.0171,72.0085,72.0171,26552.0
2018-05-23 10:00:00,83.21,83.21,83.2,83.2,54974.0,72.0171,72.0171,72.0085,72.0085,54974.0
2018-05-23 10:30:00,83.2,83.22,83.2,83.22,23207.0,72.0085,72.0258,72.0085,72.0258,23207.0
2018-05-23 11:00:00,83.22,83.22,83.21,83.22,127618.0,72.0258,72.0258,72.0171,72.0258,127618.0
2018-05-23 11:30:00,83.22,83.22,83.21,83.22,91882.0,72.0258,72.0258,72.0171,72.0258,91882.0
2018-05-23 12:00:00,83.22,83.22,83.2,83.21,72720.0,72.0258,72.0258,72.0085,72.0171,72720.0
2018-05-23 12:30:00,83.2,83.21,83.2,83.21,30028.0,72.0085,72.0171,72.0085,72.0171,30028.0
2018-05-23 13:00:00,83.2,83.21,83.2,83.2,25228.0,72.0085,72.0171,72.0085,72.0085,25228.0
2018-05-23 13:30:00,83.2,83.21,83.19,83.19,55240.0,72.0085,72.0171,71.9998,71.9998,55240.0
2018-05-23 14:00:00,83.19,83.25,83.19,83.25,65991.0,71.9998,72.0518,71.9998,72.0518,65991.0
2018-05-23 14:30:00,83.25,83.26,83.24,83.26,323863.0,72.0518,72.0604,72.0431,72.0604,323863.0
2018-05-23 15:00:00,83.25,83.27,83.25,83.27,35557.0,72.0518,72.0691,72.0518,72.0691,35557.0
2018-05-23 15:30:00,83.27,83.27,83.24,83.24,150683.0,72.0691,72.0691,72.0431,72.0431,150683.0
2018-05-24 09:30:00,83.3,83.32,83.29,83.31,86890.0,72.095,72.1123,72.0864,72.1037,86890.0
2018-05-24 10:00:00,83.32,83.32,83.3,83.3,44871.0,72.1123,72.1123,72.095,72.095,44871.0
2018-05-24 10:30:00,83.31,83.33,83.3,83.33,49977.0,72.1037,72.121,72.095,72.121,49977.0
2018-05-24 11:00:00,83.33,83.33,83.31,83.31,43800.0,72.121,72.121,72.1037,72.1037,43800.0
2018-05-24 11:30:00,83.31,83.32,83.3,83.3,46157.0,72.1037,72.1123,72.095,72.095,46157.0
2018-05-24 12:00:00,83.31,83.31,83.3,83.31,100238.0,72.1037,72.1037,72.095,72.1037,100238.0
2018-05-24 12:30:00,83.3,83.31,83.3,83.31,30871.0,72.095,72.1037,72.095,72.1037,30871.0
2018-05-24 13:00:00,83.3,83.31,83.29,83.3,135457.0,72.095,72.1037,72.0864,72.095,135457.0
2018-05-24 13:30:00,83.3,83.3,83.29,83.29,33201.0,72.095,72.095,72.0864,72.0864,33201.0
2018-05-24 14:00:00,83.29,83.31,83.29,83.31,374310.0,72.0864,72.1037,72.0864,72.1037,374310.0
2018-05-24 14:30:00,83.31,83.31,83.3,83.31,125597.0,72.1037,72.1037,72.095,72.1037,125597.0
2018-05-24 15:00:00,83.31,83.31,83.3,83.31,122640.0,72.1037,72.1037,72.095,72.1037,122640.0
2018-05-24 15:30:00,83.31,83.31,83.29,83.29,73055.0,72.1037,72.1037,72.0864,72.0864,73055.0
2018-05-25 09:30:00,83.35,83.38,83.35,83.38,36740.0,72.1383,72.1643,72.1383,72.1643,36740.0
2018-05-25 10:00:00,83.38,83.38,83.36,83.36,52625.0,72.1643,72.1643,72.147,72.147,52625.0
2018-05-25 10:30:00,83.36,83.37,83.36,83.37,18369.0,72.147,72.1556,72.147,72.1556,18369.0
2018-05-25 11:00:00,83.37,83.37,83.35,83.37,61162.0,72.1556,72.1556,72.1383,72.1556,61162.0
2018-05-25 11:30:00,83.36,83.37,83.36,83.36,62719.0,72.147,72.1556,72.147,72.147,62719.0
2018-05-25 12:00:00,83.36,83.37,83.36,83.37,33395.0,72.147,72.1556,72.147,72.1556,33395.0
2018-05-25 12:30:00,83.37,83.37,83.36,83.36,53096.0,72.1556,72.1556,72.147,72.147,53096.0
2018-05-25 13:00:00,83.37,83.37,83.36,83.37,30469.0,72.1556,72.1556,72.147,72.1556,30469.0
2018-05-25 13:30:00,83.37,83.37,83.36,83.36,12714.0,72.1556,72.1556,72.147,72.147,12714.0
2018-05-25 14:00:00,83.37,83.37,83.36,83.37,22064.0,72.1556,72.1556,72.147,72.1556,22064.0
2018-05-25 14:30:00,83.37,83.37,83.36,83.37,19426.0,72.1556,72.1556,72.147,72.1556,19426.0
2018-05-25 15:00:00,83.36,83.37,83.36,83.37,41173.0,72.147,72.1556,72.147,72.1556,41173.0
2018-05-25 15:30:00,83.36,83.37,83.36,83.36,85029.0,72.147,72.1556,72.147,72.147,85029.0
2018-05-29 09:30:00,83.43,83.45,83.43,83.45,93279.0,72.2075,72.2249,72.2075,72.2249,93279.0
2018-05-29 10:00:00,83.45,83.45,83.44,83.45,177046.0,72.2249,72.2249,72.2162,72.2249,177046.0
2018-05-29 10:30:00,83.45,83.46,83.44,83.45,102626.0,72.2249,72.2335,72.2162,72.2249,102626.0
2018-05-29 11:00:00,83.46,83.49,83.45,83.47,73396.0,72.2335,72.2595,72.2249,72.2422,73396.0
2018-05-29 11:30:00,83.47,83.52,83.47,83.5,271377.0,72.2422,72.2854,72.2422,72.2681,271377.0
2018-05-29 12:00:00,83.5,83.53,83.5,83.52,239058.0,72.2681,72.2941,72.2681,72.2854,239058.0
2018-05-29 12:30:00,83.52,83.54,83.51,83.51,128859.0,72.2854,72.3027,72.2768,72.2768,128859.0
2018-05-29 13:00:00,83.51,83.53,83.51,83.53,34269.0,72.2768,72.2941,72.2768,72.2941,34269.0
2018-05-29 13:30:00,83.53,83.53,83.52,83.53,40266.0,72.2941,72.2941,72.2854,72.2941,40266.0
2018-05-29 14:00:00,83.53,83.59,83.52,83.59,220104.0,72.2941,72.346,72.2854,72.346,220104.0
2018-05-29 14:30:00,83.59,83.64,83.58,83.63,99407.0,72.346,72.3893,72.3374,72.3806,99407.0
2018-05-29 15:00:00,83.63,83.63,83.6,83.62,364456.0,72.3806,72.3806,72.3547,72.372,364456.0
2018-05-29 15:30:00,83.62,83.62,83.6,83.61,146437.0,72.372,72.372,72.3547,72.3633,146437.0
2018-05-30 09:30:00,83.54,83.54,83.53,83.53,103217.0,72.3027,72.3027,72.2941,72.2941,103217.0
2018-05-30 10:00:00,83.54,83.54,83.53,83.54,116393.0,72.3027,72.3027,72.2941,72.3027,116393.0
2018-05-30 10:30:00,83.54,83.54,83.52,83.53,35206.0,72.3027,72.3027,72.2854,72.2941,35206.0
2018-05-30 11:00:00,83.52,83.53,83.52,83.52,116872.0,72.2854,72.2941,72.2854,72.2854,116872.0
2018-05-30 11:30:00,83.52,83.52,83.49,83.49,115295.0,72.2854,72.2854,72.2595,72.2595,115295.0
2018-05-30 12:00:00,83.5,83.5,83.48,83.48,276172.0,72.2681,72.2681,72.2508,72.2508,276172.0
2018-05-30 12:30:00,83.48,83.49,83.47,83.47,42934.0,72.2508,72.2595,72.2422,72.2422,42934.0
2018-05-30 13:00:00,83.47,83.49,83.47,83.48,492300.0,72.2422,72.2595,72.2422,72.2508,492300.0
2018-05-30 13:30:00,83.49,83.49,83.48,83.49,48462.0,72.2595,72.2595,72.2508,72.2595,48462.0
2018-05-30 14:00:00,83.48,83.49,83.48,83.48,26735.0,72.2508,72.2595,72.2508,72.2508,26735.0
2018-05-30 14:30:00,83.48,83.49,83.48,83.48,24925.0,72.2508,72.2595,72.2508,72.2508,24925.0
2018-05-30 15:00:00,83.48,83.49,83.47,83.48,119179.0,72.2508,72.2595,72.2422,72.2508,119179.0
2018-05-30 15:30:00,83.48,83.5,83.47,83.5,106129.0,72.2508,72.2681,72.2422,72.2681,106129.0
2018-05-31 09:30:00,83.49,83.49,83.46,83.48,516404.0,72.2595,72.2595,72.2335,72.2508,516404.0
2018-05-31 10:00:00,83.48,83.49,83.46,83.49,264332.0,72.2508,72.2595,72.2335,72.2595,264332.0
2018-05-31 10:30:00,83.48,83.49,83.48,83.48,435474.0,72.2508,72.2595,72.2508,72.2508,435474.0
2018-05-31 11:00:00,83.48,83.49,83.47,83.47,314624.0,72.2508,72.2595,72.2422,72.2422,314624.0
2018-05-31 11:30:00,83.47,83.48,83.43,83.45,262976.0,72.2422,72.2508,72.2075,72.2249,262976.0
2018-05-31 12:00:00,83.46,83.47,83.45,83.46,66633.0,72.2335,72.2422,72.2249,72.2335,66633.0
2018-05-31 12:30:00,83.46,83.47,83.46,83.46,469678.0,72.2335,72.2422,72.2335,72.2335,469678.0
2018-05-31 13:00:00,83.47,83.47,83.45,83.45,46784.0,72.2422,72.2422,72.2249,72.2249,46784.0
2018-05-31 13:30:00,83.45,83.49,83.45,83.48,584069.0,72.2249,72.2595,72.2249,72.2508,584069.0
2018-05-31 14:00:00,83.49,83.49,83.47,83.47,601156.0,72.2595,72.2595,72.2422,72.2422,601156.0
2018-05-31 14:30:00,83.47,83.5,83.47,83.5,1251217.0,72.2422,72.2681,72.2422,72.2681,1251217.0
2018-05-31 15:00:00,83.49,83.49,83.48,83.48,489835.0,72.2595,72.2595,72.2508,72.2508,489835.0
2018-05-31 15:30:00,83.48,83.49,83.46,83.46,348063.0,72.2508,72.2595,72.2335,72.2335,348063.0
2018-06-01 09:30:00,83.28,83.28,83.25,83.26,444063.0,72.1868,72.1868,72.1608,72.1694,444063.0
2018-06-01 10:00:00,83.26,83.29,83.25,83.27,247678.0,72.1694,72.1955,72.1608,72.1781,247678.0
2018-06-01 10:30:00,83.28,83.29,83.27,83.29,1146023.0,72.1868,72.1955,72.1781,72.1955,1146023.0
2018-06-01 11:00:00,83.29,83.29,83.27,83.29,116395.0,72.1955,72.1955,72.1781,72.1955,116395.0
2018-06-01 11:30:00,83.29,83.29,83.27,83.27,142399.0,72.1955,72.1955,72.1781,72.1781,142399.0
2018-06-01 12:00:00,83.27,83.28,83.25,83.26,328623.0,72.1781,72.1868,72.1608,72.1694,328623.0
2018-06-01 12:30:00,83.27,83.28,83.26,83.27,123720.0,72.1781,72.1868,72.1694,72.1781,123720.0
2018-06-01 13:00:00,83.28,83.28,83.27,83.28,126731.0,72.1868,72.1868,72.1781,72.1868,126731.0
2018-06-01 13:30:00,83.28,83.28,83.27,83.28,69168.0,72.1868,72.1868,72.1781,72.1868,69168.0
2018-06-01 14:00:00,83.28,83.3,83.27,83.3,33228.0,72.1868,72.2041,72.1781,72.2041,33228.0
2018-06-01 14:30:00,83.3,83.3,83.29,83.29,101929.0,72.2041,72.2041,72.1955,72.1955,101929.0
2018-06-01 15:00:00,83.29,83.29,83.27,83.28,113865.0,72.1955,72.1955,72.1781,72.1868,113865.0
2018-06-01 15:30:00,83.29,83.29,83.28,83.29,129765.0,72.1955,72.1955,72.1868,72.1955,129765.0
2018-06-04 09:30:00,83.24,83.26,83.24,83.25,92526.0,72.1521,72.1694,72.1521,72.1608,92526.0
2018-06-04 10:00:00,83.25,83.25,83.24,83.25,42731.0,72.1608,72.1608,72.1521,72.1608,42731.0
2018-06-04 10:30:00,83.24,83.25,83.24,83.25,44933.0,72.1521,72.1608,72.1521,72.1608,44933.0
2018-06-04 11:00:00,83.25,83.25,83.24,83.25,54477.0,72.1608,72.1608,72.1521,72.1608,54477.0
2018-06-04 11:30:00,83.25,83.25,83.23,83.23,39885.0,72.1608,72.1608,72.1434,72.1434,39885.0
2018-06-04 12:00:00,83.23,83.24,83.23,83.23,65614.0,72.1434,72.1521,72.1434,72.1434,65614.0
2018-06-04 12:30:00,83.23,83.24,83.23,83.24,55311.0,72.1434,72.1521,72.1434,72.1521,55311.0
2018-06-04 13:00:00,83.23,83.24,83.22,83.23,89972.0,72.1434,72.1521,72.1348,72.1434,89972.0
2018-06-04 13:30:00,83.23,83.24,83.23,83.23,67901.0,72.1434,72.1521,72.1434,72.1434,67901.0
2018-06-04 14:00:00,83.23,83.24,83.22,83.23,69871.0,72.1434,72.1521,72.1348,72.1434,69871.0
2018-06-04 14:30:00,83.22,83.24,83.22,83.22,106327.0,72.1348,72.1521,72.1348,72.1348,106327.0
2018-06-04 15:00:00,83.22,83.23,83.21,83.22,216193.0,72.1348,72.1434,72.1261,72.1348,216193.0
2018-06-04 15:30:00,83.21,83.22,83.2,83.2,135399.0,72.1261,72.1348,72.1174,72.1174,135399.0
2018-06-05 09:30:00,83.24,83.25,83.21,83.23,2154560.0,72.1521,72.1608,72.1261,72.1434,2154560.0
2018-06-05 10:00:00,83.24,83.24,83.22,83.23,585017.0,72.1521,72.1521,72.1348,72.1434,585017.0
2018-06-05 10:30:00,83.23,83.24,83.22,83.23,492660.0,72.1434,72.1521,72.1348,72.1434,492660.0
2018-06-05 11:00:00,83.23,83.25,83.23,83.25,2545130.0,72.1434,72.1608,72.1434,72.1608,2545130.0
2018-06-05 11:30:00,83.25,83.26,83.25,83.25,562822.0,72.1608,72.1694,72.1608,72.1608,562822.0
2018-06-05 12:00:00,83.26,83.27,83.24,83.27,1327274.0,72.1694,72.1781,72.1521,72.1781,1327274.0
2018-06-05 12:30:00,83.27,83.29,83.26,83.27,919917.0,72.1781,72.1955,72.1694,72.1781,919917.0
2018-06-05 13:00:00,83.28,83.29,83.25,83.26,447636.0,72.1868,72.1955,72.1608,72.1694,447636.0
2018-06-05 13:30:00,83.26,83.27,83.25,83.27,3288106.0,72.1694,72.1781,72.1608,72.1781,3288106.0
2018-06-05 14:00:00,83.26,83.27,83.25,83.25,2513822.0,72.1694,72.1781,72.1608,72.1608,2513822.0
2018-06-05 14:30:00,83.26,83.26,83.25,83.26,243050.0,72.1694,72.1694,72.1608,72.1694,243050.0
2018-06-05 15:00:00,83.25,83.26,83.25,83.26,939961.0,72.1608,72.1694,72.1608,72.1694,939961.0
2018-06-05 15:30:00,83.25,83.26,83.25,83.25,634061.0,72.1608,72.1694,72.1608,72.1608,634061.0
2018-06-06 09:30:00,83.22,83.24,83.22,83.23,239741.0,72.1348,72.1521,72.1348,72.1434,239741.0
2018-06-06 10:00:00,83.23,83.24,83.22,83.23,162952.0,72.1434,72.1521,72.1348,72.1434,162952.0
2018-06-06 10:30:00,83.23,83.23,83.22,83.23,116179.0,72.1434,72.1434,72.1348,72.1434,116179.0
2018-06-06 11:00:00,83.22,83.23,83.21,83.21,101798.0,72.1348,72.1434,72.1261,72.1261,101798.0
2018-06-06 11:30:00,83.21,83.22,83.21,83.22,120647.0,72.1261,72.1348,72.1261,72.1348,120647.0
2018-06-06 12:00:00,83.22,83.22,83.21,83.22,223230.0,72.1348,72.1348,72.1261,72.1348,223230.0
2018-06-06 12:30:00,83.22,83.23,83.21,83.21,326815.0,72.1348,72.1434,72.1261,72.1261,326815.0
2018-06-06 13:00:00,83.22,83.22,83.21,83.22,115462.0,72.1348,72.1348,72.1261,72.1348,115462.0
2018-06-06 13:30:00,83.21,83.23,83.21,83.22,151816.0,72.1261,72.1434,72.1261,72.1348,151816.0
2018-06-06 14:00:00,83.23,83.23,83.21,83.21,284897.0,72.1434,72.1434,72.1261,72.1261,284897.0
2018-06-06 14:30:00,83.22,83.23,83.21,83.23,1814868.0,72.1348,72.1434,72.1261,72.1434,1814868.0
2018-06-06 15:00:00,83.23,83.23,83.22,83.22,410615.0,72.1434,72.1434,72.1348,72.1348,410615.0
2018-06-06 15:30:00,83.23,83.23,83.22,83.23,580551.0,72.1434,72.1434,72.1348,72.1434,580551.0
2018-06-07 09:30:00,83.21,83.24,83.21,83.22,65431.0,72.1261,72.1521,72.1261,72.1348,65431.0
2018-06-07 10:00:00,83.22,83.23,83.21,83.22,408036.0,72.1348,72.1434,72.1261,72.1348,408036.0
2018-06-07 10:30:00,83.22,83.23,83.22,83.23,152815.0,72.1348,72.1434,72.1348,72.1434,152815.0
2018-06-07 11:00:00,83.23,83.23,83.22,83.23,347493.0,72.1434,72.1434,72.1348,72.1434,347493.0
2018-06-07 11:30:00,83.22,83.23,83.22,83.22,286513.0,72.1348,72.1434,72.1348,72.1348,286513.0
2018-06-07 12:00:00,83.22,83.24,83.22,83.23,266739.0,72.1348,72.1521,72.1348,72.1434,266739.0
2018-06-07 12:30:00,83.23,83.25,83.23,83.24,127635.0,72.1434,72.1608,72.1434,72.1521,127635.0
2018-06-07 13:00:00,83.25,83.26,83.24,83.26,16849.0,72.1608,72.1694,72.1521,72.1694,16849.0
2018-06-07 13:30:00,83.26,83.34,83.25,83.29,516373.0,72.1694,72.2388,72.1608,72.1955,516373.0
2018-06-07 14:00:00,83.29,83.3,83.26,83.28,701082.0,72.1955,72.2041,72.1694,72.1868,701082.0
2018-06-07 14:30:00,83.28,83.28,83.26,83.26,351213.0,72.1868,72.1868,72.1694,72.1694,351213.0
2018-06-07 15:00:00,83.26,83.28,83.26,83.28,339032.0,72.1694,72.1868,72.1694,72.1868,339032.0
2018-06-07 15:30:00,83.28,83.3,83.27,83.3,780989.0,72.1868,72.2041,72.1781,72.2041,780989.0
2018-06-08 09:30:00,83.28,83.29,83.26,83.28,45187.0,72.1868,72.1955,72.1694,72.1868,45187.0
2018-06-08 10:00:00,83.28,83.29,83.27,83.28,841991.0,72.1868,72.1955,72.1781,72.1868,841991.0
2018-06-08 10:30:00,83.28,83.29,83.27,83.29,12054.0,72.1868,72.1955,72.1781,72.1955,12054.0
2018-06-08 11:00:00,83.28,83.29,83.28,83.29,129747.0,72.1868,72.1955,72.1868,72.1955,129747.0
2018-06-08 11:30:00,83.28,83.29,83.28,83.29,77042.0,72.1868,72.1955,72.1868,72.1955,77042.0
2018-06-08 12:00:00,83.29,83.29,83.28,83.29,151356.0,72.1955,72.1955,72.1868,72.1955,151356.0
2018-06-08 12:30:00,83.29,83.29,83.28,83.29,40084.0,72.1955,72.1955,72.1868,72.1955,40084.0
2018-06-08 13:00:00,83.29,83.3,83.28,83.3,50306.0,72.1955,72.2041,72.1868,72.2041,50306.0
2018-06-08 13:30:00,83.29,83.3,83.29,83.3,74601.0,72.1955,72.2041,72.1955,72.2041,74601.0
2018-06-08 14:00:00,83.3,83.31,83.29,83.3,95744.0,72.2041,72.2128,72.1955,72.2041,95744.0
2018-06-08 14:30:00,83.31,83.31,83.29,83.29,442176.0,72.2128,72.2128,72.1955,72.1955,442176.0
2018-06-08 15:00:00,83.29,83.3,83.28,83.29,183436.0,72.1955,72.2041,72.1868,72.1955,183436.0
2018-06-08 15:30:00,83.3,83.3,83.28,83.29,175487.0,72.2041,72.2041,72.1868,72.1955,175487.0
2018-06-11 09:30:00,83.23,83.24,83.23,83.23,113783.0,72.1434,72.1521,72.1434,72.1434,113783.0
2018-06-11 10:00:00,83.23,83.24,83.23,83.23,722216.0,72.1434,72.1521,72.1434,72.1434,722216.0
2018-06-11 10:30:00,83.23,83.26,83.23,83.26,269369.0,72.1434,72.1694,72.1434,72.1694,269369.0
2018-06-11 11:00:00,83.25,83.26,83.24,83.24,230913.0,72.1608,72.1694,72.1521,72.1521,230913.0
2018-06-11 11:30:00,83.24,83.25,83.23,83.23,33834.0,72.1521,72.1608,72.1434,72.1434,33834.0
2018-06-11 12:00:00,83.24,83.25,83.23,83.24,40805.0,72.1521,72.1608,72.1434,72.1521,40805.0
2018-06-11 12:30:00,83.24,83.25,83.24,83.24,51343.0,72.1521,72.1608,72.1521,72.1521,51343.0
2018-06-11 13:00:00,83.24,83.25,83.23,83.23,74216.0,72.1521,72.1608,72.1434,72.1434,74216.0
2018-06-11 13:30:00,83.23,83.24,83.23,83.24,262866.0,72.1434,72.1521,72.1434,72.1521,262866.0
2018-06-11 14:00:00,83.23,83.24,83.23,83.23,73636.0,72.1434,72.1521,72.1434,72.1434,73636.0
2018-06-11 14:30:00,83.23,83.24,83.21,83.23,247553.0,72.1434,72.1521,72.1261,72.1434,247553.0
2018-06-11 15:00:00,83.23,83.23,83.22,83.23,649231.0,72.1434,72.1434,72.1348,72.1434,649231.0
2018-06-11 15:30:00,83.23,83.25,83.22,83.25,951482.0,72.1434,72.1608,72.1348,72.1608,951482.0
2018-06-12 09:30:00,83.21,83.23,83.21,83.22,119379.0,72.1261,72.1434,72.1261,72.1348,119379.0
2018-06-12 10:00:00,83.23,83.23,83.21,83.22,163953.0,72.1434,72.1434,72.1261,72.1348,163953.0
2018-06-12 10:30:00,83.21,83.23,83.21,83.23,474760.0,72.1261,72.1434,72.1261,72.1434,474760.0
2018-06-12 11:00:00,83.22,83.23,83.22,83.22,180933.0,72.1348,72.1434,72.1348,72.1348,180933.0
2018-06-12 11:30:00,83.22,83.23,83.21,83.23,133239.0,72.1348,72.1434,72.1261,72.1434,133239.0
2018-06-12 12:00:00,83.23,83.23,83.22,83.23,914387.0,72.1434,72.1434,72.1348,72.1434,914387.0
2018-06-12 12:30:00,83.23,83.23,83.22,83.23,24298.0,72.1434,72.1434,72.1348,72.1434,24298.0
2018-06-12 13:00:00,83.23,83.23,83.22,83.22,23502.0,72.1434,72.1434,72.1348,72.1348,23502.0
2018-06-12 13:30:00,83.23,83.23,83.22,83.23,27559.0,72.1434,72.1434,72.1348,72.1434,27559.0
2018-06-12 14:00:00,83.22,83.23,83.21,83.22,50741.0,72.1348,72.1434,72.1261,72.1348,50741.0
2018-06-12 14:30:00,83.22,83.22,83.21,83.22,61320.0,72.1348,72.1348,72.1261,72.1348,61320.0
2018-06-12 15:00:00,83.21,83.22,83.21,83.22,485609.0,72.1261,72.1348,72.1261,72.1348,485609.0
2018-06-12 15:30:00,83.21,83.22,83.21,83.22,307245.0,72.1261,72.1348,72.1261,72.1348,307245.0
2018-06-13 09:30:00,83.21,83.22,83.21,83.22,306503.0,72.1261,72.1348,72.1261,72.1348,306503.0
2018-06-13 10:00:00,83.22,83.22,83.21,83.21,303486.0,72.1348,72.1348,72.1261,72.1261,303486.0
2018-06-13 10:30:00,83.22,83.22,83.21,83.21,18599.0,72.1348,72.1348,72.1261,72.1261,18599.0
2018-06-13 11:00:00,83.21,83.23,83.21,83.22,89916.0,72.1261,72.1434,72.1261,72.1348,89916.0
2018-06-13 11:30:00,83.23,83.23,83.22,83.22,314514.0,72.1434,72.1434,72.1348,72.1348,314514.0
2018-06-13 12:00:00,83.22,83.23,83.22,83.23,223754.0,72.1348,72.1434,72.1348,72.1434,223754.0
2018-06-13 12:30:00,83.23,83.23,83.21,83.22,15980.0,72.1434,72.1434,72.1261,72.1348,15980.0
2018-06-13 13:00:00,83.21,83.22,83.21,83.21,38570.0,72.1261,72.1348,72.1261,72.1261,38570.0
2018-06-13 13:30:00,83.22,83.23,83.21,83.23,118994.0,72.1348,72.1434,72.1261,72.1434,118994.0
2018-06-13 14:00:00,83.22,83.22,83.15,83.16,218075.0,72.1348,72.1348,72.0741,72.0828,218075.0
2018-06-13 14:30:00,83.17,83.18,83.14,83.17,121013.0,72.0914,72.1001,72.0654,72.0914,121013.0
2018-06-13 15:00:00,83.17,83.18,83.16,83.16,301271.0,72.0914,72.1001,72.0828,72.0828,301271.0
2018-06-13 15:30:00,83.16,83.18,83.16,83.17,194989.0,72.0828,72.1001,72.0828,72.0914,194989.0
2018-06-14 09:30:00,83.19,83.21,83.19,83.2,29073.0,72.1088,72.1261,72.1088,72.1174,29073.0
2018-06-14 10:00:00,83.2,83.2,83.19,83.2,572525.0,72.1174,72.1174,72.1088,72.1174,572525.0
2018-06-14 10:30:00,83.2,83.21,83.19,83.2,79534.0,72.1174,72.1261,72.1088,72.1174,79534.0
2018-06-14 11:00:00,83.2,83.21,83.19,83.19,75242.0,72.1174,72.1261,72.1088,72.1088,75242.0
2018-06-14 11:30:00,83.19,83.19,83.18,83.19,89369.0,72.1088,72.1088,72.1001,72.1088,89369.0
2018-06-14 12:00:00,83.19,83.19,83.18,83.19,28812.0,72.1088,72.1088,72.1001,72.1088,28812.0
2018-06-14 12:30:00,83.19,83.2,83.18,83.19,42990.0,72.1088,72.1174,72.1001,72.1088,42990.0
2018-06-14 13:00:00,83.2,83.2,83.19,83.19,29665.0,72.1174,72.1174,72.1088,72.1088,29665.0
2018-06-14 13:30:00,83.2,83.2,83.19,83.2,101795.0,72.1174,72.1174,72.1088,72.1174,101795.0
2018-06-14 14:00:00,83.2,83.2,83.19,83.19,47081.0,72.1174,72.1174,72.1088,72.1088,47081.0
2018-06-14 14:30:00,83.19,83.2,83.18,83.19,130188.0,72.1088,72.1174,72.1001,72.1088,130188.0
2018-06-14 15:00:00,83.18,83.21,83.18,83.2,190526.0,72.1001,72.1261,72.1001,72.1174,190526.0
2018-06-14 15:30:00,83.2,83.21,83.2,83.21,175870.0,72.1174,72.1261,72.1174,72.1261,175870.0
2018-06-15 09:30:00,83.24,83.25,83.23,83.25,548783.0,72.1521,72.1608,72.1434,72.1608,548783.0
2018-06-15 10:00:00,83.25,83.25,83.24,83.25,61604.0,72.1608,72.1608,72.1521,72.1608,61604.0
2018-06-15 10:30:00,83.25,83.27,83.25,83.27,480697.0,72.1608,72.1781,72.1608,72.1781,480697.0
2018-06-15 11:00:00,83.26,83.27,83.24,83.25,244941.0,72.1694,72.1781,72.1521,72.1608,244941.0
2018-06-15 11:30:00,83.25,83.26,83.24,83.25,325113.0,72.1608,72.1694,72.1521,72.1608,325113.0
2018-06-15 12:00:00,83.25,83.25,83.24,83.25,133320.0,72.1608,72.1608,72.1521,72.1608,133320.0
2018-06-15 12:30:00,83.24,83.25,83.24,83.25,124118.0,72.1521,72.1608,72.1521,72.1608,124118.0
2018-06-15 13:00:00,83.24,83.25,83.24,83.25,42873.0,72.1521,72.1608,72.1521,72.1608,42873.0
2018-06-15 13:30:00,83.25,83.25,83.24,83.25,87780.0,72.1608,72.1608,72.1521,72.1608,87780.0
2018-06-15 14:00:00,83.25,83.25,83.24,83.24,132639.0,72.1608,72.1608,72.1521,72.1521,132639.0
2018-06-15 14:30:00,83.24,83.25,83.23,83.23,85372.0,72.1521,72.1608,72.1434,72.1434,85372.0
2018-06-15 15:00:00,83.23,83.24,83.23,83.23,32126.0,72.1434,72.1521,72.1434,72.1434,32126.0
2018-06-15 15:30:00,83.24,83.24,83.23,83.24,152601.0,72.1521,72.1521,72.1434,72.1521,152601.0
2018-06-18 09:30:00,83.24,83.26,83.24,83.26,125948.0,72.1521,72.1694,72.1521,72.1694,125948.0
2018-06-18 10:00:00,83.25,83.26,83.25,83.25,52864.0,72.1608,72.1694,72.1608,72.1608,52864.0
2018-06-18 10:30:00,83.26,83.26,83.25,83.25,34984.0,72.1694,72.1694,72.1608,72.1608,34984.0
2018-06-18 11:00:00,83.26,83.26,83.24,83.25,130891.0,72.1694,72.1694,72.1521,72.1608,130891.0
2018-06-18 11:30:00,83.25,83.25,83.24,83.25,24380.0,72.1608,72.1608,72.1521,72.1608,24380.0
2018-06-18 12:00:00,83.25,83.26,83.24,83.25,79794.0,72.1608,72.1694,72.1521,72.1608,79794.0
2018-06-18 12:30:00,83.26,83.26,83.25,83.26,47768.0,72.1694,72.1694,72.1608,72.1694,47768.0
2018-06-18 13:00:00,83.25,83.26,83.24,83.25,53883.0,72.1608,72.1694,72.1521,72.1608,53883.0
2018-06-18 13:30:00,83.25,83.25,83.23,83.23,67600.0,72.1608,72.1608,72.1434,72.1434,67600.0
2018-06-18 14:00:00,83.24,83.25,83.23,83.24,46664.0,72.1521,72.1608,72.1434,72.1521,46664.0
2018-06-18 14:30:00,83.24,83.25,83.24,83.25,63117.0,72.1521,72.1608,72.1521,72.1608,63117.0
2018-06-18 15:00:00,83.24,83.25,83.24,83.24,27716.0,72.1521,72.1608,72.1521,72.1521,27716.0
2018-06-18 15:30:00,83.25,83.26,83.24,83.26,226632.0,72.1608,72.1694,72.1521,72.1694,226632.0
2018-06-19 09:30:00,83.3,83.3,83.27,83.28,431067.0,72.2041,72.2041,72.1781,72.1868,431067.0
2018-06-19 10:00:00,83.28,83.3,83.28,83.3,37173.0,72.1868,72.2041,72.1868,72.2041,37173.0
2018-06-19 10:30:00,83.29,83.3,83.29,83.3,40811.0,72.1955,72.2041,72.1955,72.2041,40811.0
2018-06-19 11:00:00,83.3,83.3,83.28,83.28,150041.0,72.2041,72.2041,72.1868,72.1868,150041.0
2018-06-19 11:30:00,83.28,83.29,83.28,83.29,42966.0,72.1868,72.1955,72.1868,72.1955,42966.0
2018-06-19 12:00:00,83.29,83.29,83.28,83.29,15050.0,72.1955,72.1955,72.1868,72.1955,15050.0
2018-06-19 12:30:00,83.29,83.29,83.28,83.28,64467.0,72.1955,72.1955,72.1868,72.1868,64467.0
2018-06-19 13:00:00,83.29,83.3,83.28,83.29,30803.0,72.1955,72.2041,72.1868,72.1955,30803.0
2018-06-19 13:30:00,83.3,83.3,83.28,83.29,133409.0,72.2041,72.2041,72.1868,72.1955,133409.0
2018-06-19 14:00:00,83.29,83.29,83.28,83.29,64797.0,72.1955,72.1955,72.1868,72.1955,64797.0
2018-06-19 14:30:00,83.28,83.29,83.27,83.27,209904.0,72.1868,72.1955,72.1781,72.1781,209904.0
2018-06-19 15:00:00,83.28,83.28,83.27,83.27,46139.0,72.1868,72.1868,72.1781,72.1781,46139.0
2018-06-19 15:30:00,83.28,83.29,83.27,83.29,216906.0,72.1868,72.1955,72.1781,72.1955,216906.0
2018-06-20 09:30:00,83.28,83.29,83.26,83.26,209811.0,72.1868,72.1955,72.1694,72.1694,209811.0
2018-06-20 10:00:00,83.27,83.28,83.26,83.28,78649.0,72.1781,72.1868,72.1694,72.1868,78649.0
2018-06-20 10:30:00,83.28,83.28,83.26,83.28,166223.0,72.1868,72.1868,72.1694,72.1868,166223.0
2018-06-20 11:00:00,83.28,83.28,83.26,83.27,64019.0,72.1868,72.1868,72.1694,72.1781,64019.0
2018-06-20 11:30:00,83.27,83.27,83.26,83.27,141940.0,72.1781,72.1781,72.1694,72.1781,141940.0
2018-06-20 12:00:00,83.27,83.27,83.25,83.25,208197.0,72.1781,72.1781,72.1608,72.1608,208197.0
2018-06-20 12:30:00,83.26,83.26,83.25,83.26,78331.0,72.1694,72.1694,72.1608,72.1694,78331.0
2018-06-20 13:00:00,83.25,83.27,83.25,83.26,28798.0,72.1608,72.1781,72.1608,72.1694,28798.0
2018-06-20 13:30:00,83.27,83.27,83.25,83.26,46471.0,72.1781,72.1781,72.1608,72.1694,46471.0
2018-06-20 14:00:00,83.26,83.26,83.25,83.26,39276.0,72.1694,72.1694,72.1608,72.1694,39276.0
2018-06-20 14:30:00,83.26,83.26,83.25,83.26,89040.0,72.1694,72.1694,72.1608,72.1694,89040.0
2018-06-20 15:00:00,83.26,83.26,83.25,83.26,30175.0,72.1694,72.1694,72.1608,72.1694,30175.0
2018-06-20 15:30:00,83.25,83.26,83.24,83.25,88899.0,72.1608,72.1694,72.1521,72.1608,88899.0
2018-06-21 09:30:00,83.26,83.3,83.26,83.29,43120.0,72.1694,72.2041,72.1694,72.1955,43120.0
2018-06-21 10:00:00,83.28,83.31,83.28,83.3,27315.0,72.1868,72.2128,72.1868,72.2041,27315.0
2018-06-21 10:30:00,83.3,83.31,83.28,83.3,59639.0,72.2041,72.2128,72.1868,72.2041,59639.0
2018-06-21 11:00:00,83.29,83.3,83.28,83.29,107502.0,72.1955,72.2041,72.1868,72.1955,107502.0
2018-06-21 11:30:00,83.28,83.29,83.28,83.28,36871.0,72.1868,72.1955,72.1868,72.1868,36871.0
2018-06-21 12:00:00,83.28,83.29,83.28,83.29,30534.0,72.1868,72.1955,72.1868,72.1955,30534.0
2018-06-21 12:30:00,83.29,83.3,83.28,83.29,57524.0,72.1955,72.2041,72.1868,72.1955,57524.0
2018-06-21 13:00:00,83.29,83.29,83.28,83.28,33630.0,72.1955,72.1955,72.1868,72.1868,33630.0
2018-06-21 13:30:00,83.28,83.29,83.27,83.28,93799.0,72.1868,72.1955,72.1781,72.1868,93799.0
2018-06-21 14:00:00,83.28,83.29,83.27,83.27,62618.0,72.1868,72.1955,72.1781,72.1781,62618.0
2018-06-21 14:30:00,83.28,83.3,83.27,83.3,79416.0,72.1868,72.2041,72.1781,72.2041,79416.0
2018-06-21 15:00:00,83.29,83.3,83.29,83.29,33021.0,72.1955,72.2041,72.1955,72.1955,33021.0
2018-06-21 15:30:00,83.28,83.3,83.28,83.3,102721.0,72.1868,72.2041,72.1868,72.2041,102721.0
2018-06-22 09:30:00,83.3,83.3,83.28,83.3,147722.0,72.2041,72.2041,72.1868,72.2041,147722.0
2018-06-22 10:00:00,83.29,83.3,83.27,83.29,167241.0,72.1955,72.2041,72.1781,72.1955,167241.0
2018-06-22 10:30:00,83.3,83.31,83.29,83.31,11058.0,72.2041,72.2128,72.1955,72.2128,11058.0
2018-06-22 11:00:00,83.3,83.31,83.3,83.31,41402.0,72.2041,72.2128,72.2041,72.2128,41402.0
2018-06-22 11:30:00,83.31,83.31,83.3,83.31,105893.0,72.2128,72.2128,72.2041,72.2128,105893.0
2018-06-22 12:00:00,83.31,83.31,83.29,83.29,38694.0,72.2128,72.2128,72.1955,72.1955,38694.0
2018-06-22 12:30:00,83.3,83.3,83.29,83.29,144713.0,72.2041,72.2041,72.1955,72.1955,144713.0
2018-06-22 13:00:00,83.3,83.3,83.29,83.3,72091.0,72.2041,72.2041,72.1955,72.2041,72091.0
2018-06-22 13:30:00,83.3,83.3,83.29,83.29,16525.0,72.2041,72.2041,72.1955,72.1955,16525.0
2018-06-22 14:00:00,83.29,83.3,83.29,83.3,53801.0,72.1955,72.2041,72.1955,72.2041,53801.0
2018-06-22 14:30:00,83.3,83.3,83.29,83.3,21631.0,72.2041,72.2041,72.1955,72.2041,21631.0
2018-06-22 15:00:00,83.3,83.3,83.29,83.29,86220.0,72.2041,72.2041,72.1955,72.1955,86220.0
2018-06-22 15:30:00,83.3,83.31,83.29,83.31,197288.0,72.2041,72.2128,72.1955,72.2128,197288.0
2018-06-25 09:30:00,83.32,83.33,83.31,83.33,59645.0,72.2215,72.2301,72.2128,72.2301,59645.0
2018-06-25 10:00:00,83.32,83.35,83.32,83.33,49531.0,72.2215,72.2475,72.2215,72.2301,49531.0
2018-06-25 10:30:00,83.33,83.34,83.33,83.33,14367.0,72.2301,72.2388,72.2301,72.2301,14367.0
2018-06-25 11:00:00,83.34,83.35,83.33,83.34,56358.0,72.2388,72.2475,72.2301,72.2388,56358.0
2018-06-25 11:30:00,83.34,83.35,83.33,83.33,27624.0,72.2388,72.2475,72.2301,72.2301,27624.0
2018-06-25 12:00:00,83.34,83.35,83.33,83.33,33080.0,72.2388,72.2475,72.2301,72.2301,33080.0
2018-06-25 12:30:00,83.34,83.34,83.33,83.34,35549.0,72.2388,72.2388,72.2301,72.2388,35549.0
2018-06-25 13:00:00,83.34,83.34,83.33,83.34,20642.0,72.2388,72.2388,72.2301,72.2388,20642.0
2018-06-25 13:30:00,83.33,83.34,83.33,83.33,14818.0,72.2301,72.2388,72.2301,72.2301,14818.0
2018-06-25 14:00:00,83.34,83.34,83.33,83.33,30673.0,72.2388,72.2388,72.2301,72.2301,30673.0
2018-06-25 14:30:00,83.33,83.34,83.33,83.34,71987.0,72.2301,72.2388,72.2301,72.2388,71987.0
2018-06-25 15:00:00,83.34,83.34,83.33,83.34,31703.0,72.2388,72.2388,72.2301,72.2388,31703.0
2018-06-25 15:30:00,83.34,83.34,83.32,83.34,242231.0,72.2388,72.2388,72.2215,72.2388,242231.0
2018-06-26 09:30:00,83.34,83.34,83.32,83.33,2133759.0,72.2388,72.2388,72.2215,72.2301,2133759.0
2018-06-26 10:00:00,83.33,83.33,83.32,83.33,55459.0,72.2301,72.2301,72.2215,72.2301,55459.0
2018-06-26 10:30:00,83.33,83.34,83.32,83.34,108880.0,72.2301,72.2388,72.2215,72.2388,108880.0
2018-06-26 11:00:00,83.34,83.34,83.33,83.34,45284.0,72.2388,72.2388,72.2301,72.2388,45284.0
2018-06-26 11:30:00,83.34,83.35,83.33,83.34,39945.0,72.2388,72.2475,72.2301,72.2388,39945.0
2018-06-26 12:00:00,83.35,83.35,83.33,83.34,106706.0,72.2475,72.2475,72.2301,72.2388,106706.0
2018-06-26 12:30:00,83.34,83.34,83.32,83.33,225168.0,72.2388,72.2388,72.2215,72.2301,225168.0
2018-06-26 13:00:00,83.34,83.34,83.32,83.32,19037.0,72.2388,72.2388,72.2215,72.2215,19037.0
2018-06-26 13:30:00,83.33,83.33,83.32,83.33,59334.0,72.2301,72.2301,72.2215,72.2301,59334.0
2018-06-26 14:00:00,83.33,83.33,83.32,83.33,40068.0,72.2301,72.2301,72.2215,72.2301,40068.0
2018-06-26 14:30:00,83.33,83.34,83.32,83.33,57051.0,72.2301,72.2388,72.2215,72.2301,57051.0
2018-06-26 15:00:00,83.33,83.34,83.33,83.34,22274.0,72.2301,72.2388,72.2301,72.2388,22274.0
2018-06-26 15:30:00,83.34,83.34,83.33,83.34,120624.0,72.2388,72.2388,72.2301,72.2388,120624.0
2018-06-27 09:30:00,83.38,83.38,83.36,83.36,3039055.0,72.2735,72.2735,72.2561,72.2561,3039055.0
2018-06-27 10:00:00,83.37,83.37,83.36,83.37,36847.0,72.2648,72.2648,72.2561,72.2648,36847.0
2018-06-27 10:30:00,83.36,83.37,83.35,83.36,41561.0,72.2561,72.2648,72.2475,72.2561,41561.0
2018-06-27 11:00:00,83.35,83.37,83.35,83.36,19084.0,72.2475,72.2648,72.2475,72.2561,19084.0
2018-06-27 11:30:00,83.37,83.38,83.36,83.37,160916.0,72.2648,72.2735,72.2561,72.2648,160916.0
2018-06-27 12:00:00,83.38,83.38,83.36,83.37,268809.0,72.2735,72.2735,72.2561,72.2648,268809.0
2018-06-27 12:30:00,83.38,83.38,83.37,83.38,32063.0,72.2735,72.2735,72.2648,72.2735,32063.0
2018-06-27 13:00:00,83.37,83.39,83.37,83.38,53311.0,72.2648,72.2821,72.2648,72.2735,53311.0
2018-06-27 13:30:00,83.38,83.39,83.38,83.39,40056.0,72.2735,72.2821,72.2735,72.2821,40056.0
2018-06-27 14:00:00,83.38,83.39,83.38,83.38,27650.0,72.2735,72.2821,72.2735,72.2735,27650.0
2018-06-27 14:30:00,83.39,83.4,83.38,83.4,48890.0,72.2821,72.2908,72.2735,72.2908,48890.0
2018-06-27 15:00:00,83.39,83.4,83.38,83.39,55845.0,72.2821,72.2908,72.2735,72.2821,55845.0
2018-06-27 15:30:00,83.39,83.4,83.38,83.4,91961.0,72.2821,72.2908,72.2735,72.2908,91961.0
2018-06-28 09:30:00,83.41,83.41,83.39,83.4,128740.0,72.2995,72.2995,72.2821,72.2908,128740.0
2018-06-28 10:00:00,83.4,83.4,83.39,83.39,22907.0,72.2908,72.2908,72.2821,72.2821,22907.0
2018-06-28 10:30:00,83.39,83.4,83.38,83.39,33934.0,72.2821,72.2908,72.2735,72.2821,33934.0
2018-06-28 11:00:00,83.39,83.4,83.38,83.39,120838.0,72.2821,72.2908,72.2735,72.2821,120838.0
2018-06-28 11:30:00,83.39,83.39,83.38,83.39,20282.0,72.2821,72.2821,72.2735,72.2821,20282.0
2018-06-28 12:00:00,83.39,83.39,83.38,83.39,83865.0,72.2821,72.2821,72.2735,72.2821,83865.0
2018-06-28 12:30:00,83.39,83.39,83.37,83.37,129613.0,72.2821,72.2821,72.2648,72.2648,129613.0
2018-06-28 13:00:00,83.38,83.38,83.37,83.37,46431.0,72.2735,72.2735,72.2648,72.2648,46431.0
2018-06-28 13:30:00,83.37,83.38,83.37,83.38,32849.0,72.2648,72.2735,72.2648,72.2735,32849.0
2018-06-28 14:00:00,83.38,83.38,83.37,83.38,63115.0,72.2735,72.2735,72.2648,72.2735,63115.0
2018-06-28 14:30:00,83.38,83.38,83.36,83.37,145497.0,72.2735,72.2735,72.2561,72.2648,145497.0
2018-06-28 15:00:00,83.37,83.39,83.37,83.39,79700.0,72.2648,72.2821,72.2648,72.2821,79700.0
2018-06-28 15:30:00,83.39,83.39,83.38,83.39,97980.0,72.2821,72.2821,72.2735,72.2821,97980.0
2018-06-29 09:30:00,83.36,83.38,83.36,83.36,444331.0,72.2561,72.2735,72.2561,72.2561,444331.0
2018-06-29 10:00:00,83.37,83.37,83.36,83.37,17635.0,72.2648,72.2648,72.2561,72.2648,17635.0
2018-06-29 10:30:00,83.37,83.37,83.35,83.36,496272.0,72.2648,72.2648,72.2475,72.2561,496272.0
2018-06-29 11:00:00,83.36,83.36,83.35,83.36,87166.0,72.2561,72.2561,72.2475,72.2561,87166.0
2018-06-29 11:30:00,83.36,83.37,83.35,83.36,467943.0,72.2561,72.2648,72.2475,72.2561,467943.0
2018-06-29 12:00:00,83.36,83.37,83.36,83.37,201456.0,72.2561,72.2648,72.2561,72.2648,201456.0
2018-06-29 12:30:00,83.36,83.37,83.36,83.36,322862.0,72.2561,72.2648,72.2561,72.2561,322862.0
2018-06-29 13:00:00,83.37,83.37,83.36,83.36,135892.0,72.2648,72.2648,72.2561,72.2561,135892.0
2018-06-29 13:30:00,83.37,83.38,83.36,83.37,65025.0,72.2648,72.2735,72.2561,72.2648,65025.0
2018-06-29 14:00:00,83.38,83.38,83.37,83.38,504954.0,72.2735,72.2735,72.2648,72.2735,504954.0
2018-06-29 14:30:00,83.38,83.38,83.36,83.37,294821.0,72.2735,72.2735,72.2561,72.2648,294821.0
2018-06-29 15:00:00,83.37,83.38,83.36,83.37,737392.0,72.2648,72.2735,72.2561,72.2648,737392.0
2018-06-29 15:30:00,83.36,83.38,83.36,83.37,555380.0,72.2561,72.2735,72.2561,72.2648,555380.0
2018-07-02 09:30:00,83.26,83.26,83.24,83.24,649150.0,72.2821,72.2821,72.2647,72.2647,649150.0
2018-07-02 10:00:00,83.24,83.24,83.22,83.23,327002.0,72.2647,72.2647,72.2473,72.256,327002.0
2018-07-02 10:30:00,83.22,83.23,83.22,83.23,567658.0,72.2473,72.256,72.2473,72.256,567658.0
2018-07-02 11:00:00,83.22,83.23,83.22,83.23,85844.0,72.2473,72.256,72.2473,72.256,85844.0
2018-07-02 11:30:00,83.23,83.23,83.22,83.23,66244.0,72.256,72.256,72.2473,72.256,66244.0
2018-07-02 12:00:00,83.22,83.24,83.22,83.23,132154.0,72.2473,72.2647,72.2473,72.256,132154.0
2018-07-02 12:30:00,83.24,83.24,83.22,83.23,110487.0,72.2647,72.2647,72.2473,72.256,110487.0
2018-07-02 13:00:00,83.23,83.23,83.22,83.23,87482.0,72.256,72.256,72.2473,72.256,87482.0
2018-07-02 13:30:00,83.22,83.23,83.21,83.22,176857.0,72.2473,72.256,72.2387,72.2473,176857.0
2018-07-02 14:00:00,83.22,83.23,83.2,83.21,462018.0,72.2473,72.256,72.23,72.2387,462018.0
2018-07-02 14:30:00,83.22,83.22,83.21,83.22,85823.0,72.2473,72.2473,72.2387,72.2473,85823.0
2018-07-02 15:00:00,83.22,83.22,83.21,83.21,255988.0,72.2473,72.2473,72.2387,72.2387,255988.0
2018-07-02 15:30:00,83.21,83.22,83.2,83.21,414782.0,72.2387,72.2473,72.23,72.2387,414782.0
2018-07-03 09:30:00,83.23,83.23,83.21,83.23,165467.0,72.256,72.256,72.2387,72.256,165467.0
2018-07-03 10:00:00,83.23,83.24,83.22,83.24,51268.0,72.256,72.2647,72.2473,72.2647,51268.0
2018-07-03 10:30:00,83.23,83.25,83.23,83.25,344698.0,72.256,72.2734,72.256,72.2734,344698.0
2018-07-03 11:00:00,83.24,83.26,83.24,83.26,245894.0,72.2647,72.2821,72.2647,72.2821,245894.0
2018-07-03 11:30:00,83.25,83.26,83.25,83.26,36760.0,72.2734,72.2821,72.2734,72.2821,36760.0
2018-07-03 12:00:00,83.26,83.26,83.24,83.24,151632.0,72.2821,72.2821,72.2647,72.2647,151632.0
2018-07-03 12:30:00,83.25,83.26,83.24,83.26,165096.0,72.2734,72.2821,72.2647,72.2821,165096.0
2018-07-05 09:30:00,83.25,83.26,83.24,83.25,242355.0,72.2734,72.2821,72.2647,72.2734,242355.0
2018-07-05 10:00:00,83.25,83.26,83.24,83.26,75002.0,72.2734,72.2821,72.2647,72.2821,75002.0
2018-07-05 10:30:00,83.26,83.27,83.25,83.26,147953.0,72.2821,72.2907,72.2734,72.2821,147953.0
2018-07-05 11:00:00,83.25,83.26,83.25,83.26,102966.0,72.2734,72.2821,72.2734,72.2821,102966.0
2018-07-05 11:30:00,83.26,83.26,83.24,83.25,246165.0,72.2821,72.2821,72.2647,72.2734,246165.0
2018-07-05 12:00:00,83.25,83.25,83.23,83.24,338554.0,72.2734,72.2734,72.256,72.2647,338554.0
2018-07-05 12:30:00,83.24,83.25,83.23,83.25,152679.0,72.2647,72.2734,72.256,72.2734,152679.0
2018-07-05 13:00:00,83.25,83.25,83.24,83.24,46504.0,72.2734,72.2734,72.2647,72.2647,46504.0
2018-07-05 13:30:00,83.24,83.25,83.23,83.23,68824.0,72.2647,72.2734,72.256,72.256,68824.0
2018-07-05 14:00:00,83.23,83.25,83.22,83.23,67915.0,72.256,72.2734,72.2473,72.256,67915.0
2018-07-05 14:30:00,83.23,83.23,83.22,83.23,79979.0,72.256,72.256,72.2473,72.256,79979.0
2018-07-05 15:00:00,83.22,83.24,83.22,83.24,40860.0,72.2473,72.2647,72.2473,72.2647,40860.0
2018-07-05 15:30:00,83.23,83.24,83.23,83.23,92039.0,72.256,72.2647,72.256,72.256,92039.0
2018-07-06 09:30:00,83.27,83.27,83.25,83.25,46998.0,72.2907,72.2907,72.2734,72.2734,46998.0
2018-07-06 10:00:00,83.26,83.26,83.25,83.25,159330.0,72.2821,72.2821,72.2734,72.2734,159330.0
2018-07-06 10:30:00,83.26,83.26,83.25,83.26,128481.0,72.2821,72.2821,72.2734,72.2821,128481.0
2018-07-06 11:00:00,83.25,83.26,83.25,83.26,398215.0,72.2734,72.2821,72.2734,72.2821,398215.0
2018-07-06 11:30:00,83.26,83.26,83.25,83.26,264026.0,72.2821,72.2821,72.2734,72.2821,264026.0
2018-07-06 12:00:00,83.25,83.26,83.25,83.26,298347.0,72.2734,72.2821,72.2734,72.2821,298347.0
2018-07-06 12:30:00,83.26,83.26,83.25,83.26,248714.0,72.2821,72.2821,72.2734,72.2821,248714.0
2018-07-06 13:00:00,83.26,83.26,83.25,83.26,229675.0,72.2821,72.2821,72.2734,72.2821,229675.0
2018-07-06 13:30:00,83.26,83.26,83.25,83.26,132767.0,72.2821,72.2821,72.2734,72.2821,132767.0
2018-07-06 14:00:00,83.26,83.26,83.25,83.26,282910.0,72.2821,72.2821,72.2734,72.2821,282910.0
2018-07-06 14:30:00,83.26,83.27,83.25,83.27,188611.0,72.2821,72.2907,72.2734,72.2907,188611.0
2018-07-06 15:00:00,83.27,83.27,83.26,83.27,179532.0,72.2907,72.2907,72.2821,72.2907,179532.0
2018-07-06 15:30:00,83.26,83.27,83.26,83.27,463561.0,72.2821,72.2907,72.2821,72.2907,463561.0
2018-07-09 09:30:00,83.24,83.24,83.22,83.23,93264.0,72.2647,72.2647,72.2473,72.256,93264.0
2018-07-09 10:00:00,83.22,83.23,83.22,83.22,67770.0,72.2473,72.256,72.2473,72.2473,67770.0
2018-07-09 10:30:00,83.23,83.24,83.22,83.23,78264.0,72.256,72.2647,72.2473,72.256,78264.0
2018-07-09 11:00:00,83.23,83.24,83.23,83.23,102264.0,72.256,72.2647,72.256,72.256,102264.0
2018-07-09 11:30:00,83.24,83.24,83.23,83.24,49054.0,72.2647,72.2647,72.256,72.2647,49054.0
2018-07-09 12:00:00,83.24,83.25,83.23,83.24,148034.0,72.2647,72.2734,72.256,72.2647,148034.0
2018-07-09 12:30:00,83.24,83.25,83.23,83.24,128597.0,72.2647,72.2734,72.256,72.2647,128597.0
2018-07-09 13:00:00,83.23,83.24,83.23,83.23,37710.0,72.256,72.2647,72.256,72.256,37710.0
2018-07-09 13:30:00,83.23,83.24,83.23,83.23,29251.0,72.256,72.2647,72.256,72.256,29251.0
2018-07-09 14:00:00,83.23,83.24,83.22,83.23,155432.0,72.256,72.2647,72.2473,72.256,155432.0
2018-07-09 14:30:00,83.23,83.23,83.22,83.22,65661.0,72.256,72.256,72.2473,72.2473,65661.0
2018-07-09 15:00:00,83.23,83.23,83.22,83.23,60586.0,72.256,72.256,72.2473,72.256,60586.0
2018-07-09 15:30:00,83.23,83.24,83.22,83.22,255829.0,72.256,72.2647,72.2473,72.2473,255829.0
2018-07-10 09:30:00,83.23,83.23,83.22,83.22,52888.0,72.256,72.256,72.2473,72.2473,52888.0
2018-07-10 10:00:00,83.22,83.23,83.22,83.23,34450.0,72.2473,72.256,72.2473,72.256,34450.0
2018-07-10 10:30:00,83.23,83.23,83.22,83.23,21929.0,72.256,72.256,72.2473,72.256,21929.0
2018-07-10 11:00:00,83.23,83.23,83.22,83.23,33080.0,72.256,72.256,72.2473,72.256,33080.0
2018-07-10 11:30:00,83.23,83.23,83.22,83.22,62250.0,72.256,72.256,72.2473,72.2473,62250.0
2018-07-10 12:00:00,83.22,83.23,83.21,83.22,147935.0,72.2473,72.256,72.2387,72.2473,147935.0
2018-07-10 12:30:00,83.22,83.23,83.21,83.22,258673.0,72.2473,72.256,72.2387,72.2473,258673.0
2018-07-10 13:00:00,83.22,83.23,83.2,83.22,488377.0,72.2473,72.256,72.23,72.2473,488377.0
2018-07-10 13:30:00,83.21,83.22,83.21,83.22,71196.0,72.2387,72.2473,72.2387,72.2473,71196.0
2018-07-10 14:00:00,83.21,83.22,83.21,83.21,339784.0,72.2387,72.2473,72.2387,72.2387,339784.0
2018-07-10 14:30:00,83.22,83.22,83.2,83.2,170638.0,72.2473,72.2473,72.23,72.23,170638.0
2018-07-10 15:00:00,83.2,83.21,83.2,83.2,96348.0,72.23,72.2387,72.23,72.23,96348.0
2018-07-10 15:30:00,83.21,83.21,83.2,83.21,158567.0,72.2387,72.2387,72.23,72.2387,158567.0
2018-07-11 09:30:00,83.23,83.23,83.21,83.22,72355.0,72.256,72.256,72.2387,72.2473,72355.0
2018-07-11 10:00:00,83.21,83.22,83.21,83.21,61691.0,72.2387,72.2473,72.2387,72.2387,61691.0
2018-07-11 10:30:00,83.21,83.22,83.2,83.22,31665.0,72.2387,72.2473,72.23,72.2473,31665.0
2018-07-11 11:00:00,83.22,83.22,83.21,83.22,32202.0,72.2473,72.2473,72.2387,72.2473,32202.0
2018-07-11 11:30:00,83.22,83.23,83.21,83.22,34068.0,72.2473,72.256,72.2387,72.2473,34068.0
2018-07-11 12:00:00,83.22,83.22,83.21,83.22,61183.0,72.2473,72.2473,72.2387,72.2473,61183.0
2018-07-11 12:30:00,83.22,83.22,83.21,83.22,118406.0,72.2473,72.2473,72.2387,72.2473,118406.0
2018-07-11 13:00:00,83.22,83.23,83.21,83.23,66014.0,72.2473,72.256,72.2387,72.256,66014.0
2018-07-11 13:30:00,83.23,83.23,83.21,83.21,117723.0,72.256,72.256,72.2387,72.2387,117723.0
2018-07-11 14:00:00,83.22,83.24,83.21,83.23,38520.0,72.2473,72.2647,72.2387,72.256,38520.0
2018-07-11 14:30:00,83.23,83.24,83.23,83.24,53349.0,72.256,72.2647,72.256,72.2647,53349.0
2018-07-11 15:00:00,83.23,83.24,83.23,83.23,75401.0,72.256,72.2647,72.256,72.256,75401.0
2018-07-11 15:30:00,83.23,83.24,83.22,83.23,147675.0,72.256,72.2647,72.2473,72.256,147675.0
2018-07-12 09:30:00,83.21,83.23,83.2,83.22,107633.0,72.2387,72.256,72.23,72.2473,107633.0
2018-07-12 10:00:00,83.22,83.23,83.21,83.23,52253.0,72.2473,72.256,72.2387,72.256,52253.0
2018-07-12 10:30:00,83.23,83.23,83.22,83.22,101843.0,72.256,72.256,72.2473,72.2473,101843.0
2018-07-12 11:00:00,83.22,83.23,83.22,83.23,30909.0,72.2473,72.256,72.2473,72.256,30909.0
2018-07-12 11:30:00,83.23,83.23,83.22,83.22,93412.0,72.256,72.256,72.2473,72.2473,93412.0
2018-07-12 12:00:00,83.21,83.22,83.21,83.22,42285.0,72.2387,72.2473,72.2387,72.2473,42285.0
2018-07-12 12:30:00,83.22,83.23,83.21,83.21,53958.0,72.2473,72.256,72.2387,72.2387,53958.0
2018-07-12 13:00:00,83.22,83.22,83.21,83.22,18606.0,72.2473,72.2473,72.2387,72.2473,18606.0
2018-07-12 13:30:00,83.22,83.22,83.21,83.22,48444.0,72.2473,72.2473,72.2387,72.2473,48444.0
2018-07-12 14:00:00,83.22,83.22,83.21,83.22,97998.0,72.2473,72.2473,72.2387,72.2473,97998.0
2018-07-12 14:30:00,83.22,83.22,83.21,83.22,44168.0,72.2473,72.2473,72.2387,72.2473,44168.0
2018-07-12 15:00:00,83.22,83.23,83.21,83.22,43684.0,72.2473,72.256,72.2387,72.2473,43684.0
2018-07-12 15:30:00,83.23,83.23,83.22,83.23,99710.0,72.256,72.256,72.2473,72.256,99710.0
2018-07-13 09:30:00,83.25,83.25,83.23,83.24,45379.0,72.2734,72.2734,72.256,72.2647,45379.0
2018-07-13 10:00:00,83.24,83.25,83.23,83.25,106065.0,72.2647,72.2734,72.256,72.2734,106065.0
2018-07-13 10:30:00,83.25,83.25,83.24,83.25,317203.0,72.2734,72.2734,72.2647,72.2734,317203.0
2018-07-13 11:00:00,83.25,83.25,83.24,83.25,85600.0,72.2734,72.2734,72.2647,72.2734,85600.0
2018-07-13 11:30:00,83.25,83.26,83.24,83.26,58713.0,72.2734,72.2821,72.2647,72.2821,58713.0
2018-07-13 12:00:00,83.26,83.26,83.24,83.24,264013.0,72.2821,72.2821,72.2647,72.2647,264013.0
2018-07-13 12:30:00,83.25,83.25,83.24,83.24,10524.0,72.2734,72.2734,72.2647,72.2647,10524.0
2018-07-13 13:00:00,83.25,83.26,83.24,83.26,108402.0,72.2734,72.2821,72.2647,72.2821,108402.0
2018-07-13 13:30:00,83.26,83.26,83.25,83.26,31880.0,72.2821,72.2821,72.2734,72.2821,31880.0
2018-07-13 14:00:00,83.26,83.26,83.25,83.26,30941.0,72.2821,72.2821,72.2734,72.2821,30941.0
2018-07-13 14:30:00,83.26,83.26,83.25,83.25,29562.0,72.2821,72.2821,72.2734,72.2734,29562.0
2018-07-13 15:00:00,83.25,83.26,83.25,83.26,44263.0,72.2734,72.2821,72.2734,72.2821,44263.0
2018-07-13 15:30:00,83.25,83.26,83.25,83.26,69845.0,72.2734,72.2821,72.2734,72.2821,69845.0
2018-07-16 09:30:00,83.22,83.22,83.21,83.22,110112.0,72.2473,72.2473,72.2387,72.2473,110112.0
2018-07-16 10:00:00,83.22,83.22,83.21,83.21,23956.0,72.2473,72.2473,72.2387,72.2387,23956.0
2018-07-16 10:30:00,83.22,83.22,83.2,83.2,55685.0,72.2473,72.2473,72.23,72.23,55685.0
2018-07-16 11:00:00,83.21,83.21,83.2,83.21,85433.0,72.2387,72.2387,72.23,72.2387,85433.0
2018-07-16 11:30:00,83.2,83.22,83.2,83.22,58284.0,72.23,72.2473,72.23,72.2473,58284.0
2018-07-16 12:00:00,83.22,83.23,83.21,83.23,56699.0,72.2473,72.256,72.2387,72.256,56699.0
2018-07-16 12:30:00,83.22,83.23,83.21,83.22,523338.0,72.2473,72.256,72.2387,72.2473,523338.0
2018-07-16 13:00:00,83.22,83.23,83.21,83.23,26057.0,72.2473,72.256,72.2387,72.256,26057.0
2018-07-16 13:30:00,83.23,83.23,83.22,83.23,29124.0,72.256,72.256,72.2473,72.256,29124.0
2018-07-16 14:00:00,83.23,83.23,83.22,83.22,35476.0,72.256,72.256,72.2473,72.2473,35476.0
2018-07-16 14:30:00,83.22,83.23,83.22,83.23,22085.0,72.2473,72.256,72.2473,72.256,22085.0
2018-07-16 15:00:00,83.22,83.23,83.22,83.22,95479.0,72.2473,72.256,72.2473,72.2473,95479.0
2018-07-16 15:30:00,83.23,83.23,83.22,83.23,284993.0,72.256,72.256,72.2473,72.256,284993.0
2018-07-17 09:30:00,83.24,83.24,83.21,83.21,58212.0,72.2647,72.2647,72.2387,72.2387,58212.0
2018-07-17 10:00:00,83.22,83.23,83.21,83.23,10060.0,72.2473,72.256,72.2387,72.256,10060.0
2018-07-17 10:30:00,83.23,83.23,83.22,83.23,402888.0,72.256,72.256,72.2473,72.256,402888.0
2018-07-17 11:00:00,83.23,83.23,83.22,83.23,38879.0,72.256,72.256,72.2473,72.256,38879.0
2018-07-17 11:30:00,83.23,83.23,83.22,83.23,69303.0,72.256,72.256,72.2473,72.256,69303.0
2018-07-17 12:00:00,83.23,83.23,83.22,83.22,24199.0,72.256,72.256,72.2473,72.2473,24199.0
2018-07-17 12:30:00,83.23,83.23,83.21,83.22,73896.0,72.256,72.256,72.2387,72.2473,73896.0
2018-07-17 13:00:00,83.22,83.22,83.21,83.22,1427362.0,72.2473,72.2473,72.2387,72.2473,1427362.0
2018-07-17 13:30:00,83.22,83.22,83.21,83.22,46890.0,72.2473,72.2473,72.2387,72.2473,46890.0
2018-07-17 14:00:00,83.22,83.22,83.21,83.22,66914.0,72.2473,72.2473,72.2387,72.2473,66914.0
2018-07-17 14:30:00,83.22,83.22,83.21,83.22,69754.0,72.2473,72.2473,72.2387,72.2473,69754.0
2018-07-17 15:00:00,83.22,83.22,83.21,83.22,29655.0,72.2473,72.2473,72.2387,72.2473,29655.0
2018-07-17 15:30:00,83.22,83.22,83.21,83.22,315878.0,72.2473,72.2473,72.2387,72.2473,315878.0
2018-07-18 09:30:00,83.23,83.23,83.21,83.23,76681.0,72.256,72.256,72.2387,72.256,76681.0
2018-07-18 10:00:00,83.23,83.23,83.21,83.23,72995.0,72.256,72.256,72.2387,72.256,72995.0
2018-07-18 10:30:00,83.23,83.23,83.22,83.23,34187.0,72.256,72.256,72.2473,72.256,34187.0
2018-07-18 11:00:00,83.23,83.23,83.22,83.23,37182.0,72.256,72.256,72.2473,72.256,37182.0
2018-07-18 11:30:00,83.23,83.23,83.22,83.23,25171.0,72.256,72.256,72.2473,72.256,25171.0
2018-07-18 12:00:00,83.23,83.23,83.22,83.23,67392.0,72.256,72.256,72.2473,72.256,67392.0
2018-07-18 12:30:00,83.23,83.23,83.22,83.22,21343.0,72.256,72.256,72.2473,72.2473,21343.0
2018-07-18 13:00:00,83.23,83.23,83.22,83.23,47814.0,72.256,72.256,72.2473,72.256,47814.0
2018-07-18 13:30:00,83.23,83.23,83.22,83.23,57443.0,72.256,72.256,72.2473,72.256,57443.0
2018-07-18 14:00:00,83.23,83.23,83.22,83.23,40785.0,72.256,72.256,72.2473,72.256,40785.0
2018-07-18 14:30:00,83.23,83.23,83.22,83.23,68907.0,72.256,72.256,72.2473,72.256,68907.0
2018-07-18 15:00:00,83.23,83.23,83.22,83.22,34999.0,72.256,72.256,72.2473,72.2473,34999.0
2018-07-18 15:30:00,83.23,83.23,83.2,83.21,353773.0,72.256,72.256,72.23,72.2387,353773.0
2018-07-19 09:30:00,83.21,83.24,83.21,83.23,56360.0,72.2387,72.2647,72.2387,72.256,56360.0
2018-07-19 10:00:00,83.23,83.25,83.23,83.23,46022.0,72.256,72.2734,72.256,72.256,46022.0
2018-07-19 10:30:00,83.23,83.24,83.23,83.23,15782.0,72.256,72.2647,72.256,72.256,15782.0
2018-07-19 11:00:00,83.24,83.25,83.23,83.24,21239.0,72.2647,72.2734,72.256,72.2647,21239.0
2018-07-19 11:30:00,83.25,83.25,83.23,83.24,42718.0,72.2734,72.2734,72.256,72.2647,42718.0
2018-07-19 12:00:00,83.24,83.25,83.23,83.25,22685.0,72.2647,72.2734,72.256,72.2734,22685.0
2018-07-19 12:30:00,83.26,83.27,83.25,83.27,14798.0,72.2821,72.2907,72.2734,72.2907,14798.0
2018-07-19 13:00:00,83.26,83.29,83.26,83.27,552066.0,72.2821,72.3081,72.2821,72.2907,552066.0
2018-07-19 13:30:00,83.27,83.28,83.26,83.27,94542.0,72.2907,72.2994,72.2821,72.2907,94542.0
2018-07-19 14:00:00,83.27,83.27,83.26,83.26,43716.0,72.2907,72.2907,72.2821,72.2821,43716.0
2018-07-19 14:30:00,83.26,83.27,83.25,83.25,40352.0,72.2821,72.2907,72.2734,72.2734,40352.0
2018-07-19 15:00:00,83.25,83.27,83.25,83.26,90863.0,72.2734,72.2907,72.2734,72.2821,90863.0
2018-07-19 15:30:00,83.26,83.27,83.25,83.25,91316.0,72.2821,72.2907,72.2734,72.2734,91316.0
2018-07-20 09:30:00,83.28,83.29,83.27,83.28,140075.0,72.2994,72.3081,72.2907,72.2994,140075.0
2018-07-20 10:00:00,83.28,83.28,83.27,83.28,108779.0,72.2994,72.2994,72.2907,72.2994,108779.0
2018-07-20 10:30:00,83.28,83.28,83.26,83.26,739349.0,72.2994,72.2994,72.2821,72.2821,739349.0
2018-07-20 11:00:00,83.26,83.28,83.26,83.26,127997.0,72.2821,72.2994,72.2821,72.2821,127997.0
2018-07-20 11:30:00,83.26,83.27,83.26,83.26,54351.0,72.2821,72.2907,72.2821,72.2821,54351.0
2018-07-20 12:00:00,83.26,83.27,83.26,83.27,41612.0,72.2821,72.2907,72.2821,72.2907,41612.0
2018-07-20 12:30:00,83.26,83.27,83.26,83.26,99881.0,72.2821,72.2907,72.2821,72.2821,99881.0
2018-07-20 13:00:00,83.26,83.27,83.26,83.26,17345.0,72.2821,72.2907,72.2821,72.2821,17345.0
2018-07-20 13:30:00,83.27,83.27,83.25,83.26,30162.0,72.2907,72.2907,72.2734,72.2821,30162.0
2018-07-20 14:00:00,83.25,83.26,83.24,83.24,45001.0,72.2734,72.2821,72.2647,72.2647,45001.0
2018-07-20 14:30:00,83.24,83.26,83.24,83.25,48958.0,72.2647,72.2821,72.2647,72.2734,48958.0
2018-07-20 15:00:00,83.26,83.26,83.25,83.26,67790.0,72.2821,72.2821,72.2734,72.2821,67790.0
2018-07-20 15:30:00,83.26,83.27,83.25,83.25,138937.0,72.2821,72.2907,72.2734,72.2734,138937.0
2018-07-23 09:30:00,83.24,83.25,83.24,83.25,50793.0,72.2647,72.2734,72.2647,72.2734,50793.0
2018-07-23 10:00:00,83.25,83.25,83.23,83.25,81854.0,72.2734,72.2734,72.256,72.2734,81854.0
2018-07-23 10:30:00,83.24,83.25,83.23,83.23,139200.0,72.2647,72.2734,72.256,72.256,139200.0
2018-07-23 11:00:00,83.23,83.24,83.21,83.22,137649.0,72.256,72.2647,72.2387,72.2473,137649.0
2018-07-23 11:30:00,83.23,83.23,83.21,83.21,50518.0,72.256,72.256,72.2387,72.2387,50518.0
2018-07-23 12:00:00,83.22,83.22,83.21,83.22,12607.0,72.2473,72.2473,72.2387,72.2473,12607.0
2018-07-23 12:30:00,83.22,83.23,83.21,83.21,69165.0,72.2473,72.256,72.2387,72.2387,69165.0
2018-07-23 13:00:00,83.22,83.22,83.21,83.21,13818.0,72.2473,72.2473,72.2387,72.2387,13818.0
2018-07-23 13:30:00,83.21,83.22,83.21,83.22,71466.0,72.2387,72.2473,72.2387,72.2473,71466.0
2018-07-23 14:00:00,83.21,83.22,83.21,83.21,133026.0,72.2387,72.2473,72.2387,72.2387,133026.0
2018-07-23 14:30:00,83.21,83.22,83.21,83.22,20526.0,72.2387,72.2473,72.2387,72.2473,20526.0
2018-07-23 15:00:00,83.21,83.22,83.21,83.21,36637.0,72.2387,72.2473,72.2387,72.2387,36637.0
2018-07-23 15:30:00,83.22,83.22,83.2,83.2,115962.0,72.2473,72.2473,72.23,72.23,115962.0
2018-07-24 09:30:00,83.21,83.21,83.19,83.2,119330.0,72.2387,72.2387,72.2213,72.23,119330.0
2018-07-24 10:00:00,83.21,83.21,83.2,83.2,56997.0,72.2387,72.2387,72.23,72.23,56997.0
2018-07-24 10:30:00,83.2,83.21,83.19,83.2,90589.0,72.23,72.2387,72.2213,72.23,90589.0
2018-07-24 11:00:00,83.2,83.2,83.18,83.19,303212.0,72.23,72.23,72.2126,72.2213,303212.0
2018-07-24 11:30:00,83.19,83.19,83.18,83.18,87510.0,72.2213,72.2213,72.2126,72.2126,87510.0
2018-07-24 12:00:00,83.19,83.19,83.18,83.19,46513.0,72.2213,72.2213,72.2126,72.2213,46513.0
2018-07-24 12:30:00,83.19,83.19,83.18,83.18,51943.0,72.2213,72.2213,72.2126,72.2126,51943.0
2018-07-24 13:00:00,83.19,83.2,83.18,83.2,80957.0,72.2213,72.23,72.2126,72.23,80957.0
2018-07-24 13:30:00,83.19,83.2,83.19,83.19,133311.0,72.2213,72.23,72.2213,72.2213,133311.0
2018-07-24 14:00:00,83.2,83.2,83.19,83.19,69928.0,72.23,72.23,72.2213,72.2213,69928.0
2018-07-24 14:30:00,83.19,83.21,83.19,83.2,204617.0,72.2213,72.2387,72.2213,72.23,204617.0
2018-07-24 15:00:00,83.2,83.21,83.2,83.2,33754.0,72.23,72.2387,72.23,72.23,33754.0
2018-07-24 15:30:00,83.2,83.21,83.19,83.19,231532.0,72.23,72.2387,72.2213,72.2213,231532.0
2018-07-25 09:30:00,83.21,83.22,83.2,83.2,71487.0,72.2387,72.2473,72.23,72.23,71487.0
2018-07-25 10:00:00,83.2,83.21,83.2,83.2,73643.0,72.23,72.2387,72.23,72.23,73643.0
2018-07-25 10:30:00,83.21,83.21,83.2,83.2,46619.0,72.2387,72.2387,72.23,72.23,46619.0
2018-07-25 11:00:00,83.2,83.21,83.2,83.21,45580.0,72.23,72.2387,72.23,72.2387,45580.0
2018-07-25 11:30:00,83.21,83.21,83.2,83.2,11778.0,72.2387,72.2387,72.23,72.23,11778.0
2018-07-25 12:00:00,83.21,83.21,83.2,83.2,52041.0,72.2387,72.2387,72.23,72.23,52041.0
2018-07-25 12:30:00,83.2,83.21,83.2,83.2,56301.0,72.23,72.2387,72.23,72.23,56301.0
2018-07-25 13:00:00,83.21,83.21,83.2,83.21,48350.0,72.2387,72.2387,72.23,72.2387,48350.0
2018-07-25 13:30:00,83.21,83.21,83.2,83.2,17239.0,72.2387,72.2387,72.23,72.23,17239.0
2018-07-25 14:00:00,83.21,83.21,83.2,83.21,37969.0,72.2387,72.2387,72.23,72.2387,37969.0
2018-07-25 14:30:00,83.21,83.21,83.2,83.21,33379.0,72.2387,72.2387,72.23,72.2387,33379.0
2018-07-25 15:00:00,83.2,83.21,83.2,83.2,67959.0,72.23,72.2387,72.23,72.23,67959.0
2018-07-25 15:30:00,83.21,83.21,83.18,83.19,72893.0,72.2387,72.2387,72.2126,72.2213,72893.0
2018-07-26 09:30:00,83.2,83.21,83.19,83.2,156150.0,72.23,72.2387,72.2213,72.23,156150.0
2018-07-26 10:00:00,83.2,83.21,83.19,83.2,73908.0,72.23,72.2387,72.2213,72.23,73908.0
2018-07-26 10:30:00,83.2,83.21,83.19,83.2,80482.0,72.23,72.2387,72.2213,72.23,80482.0
2018-07-26 11:00:00,83.2,83.2,83.19,83.2,43634.0,72.23,72.23,72.2213,72.23,43634.0
2018-07-26 11:30:00,83.19,83.19,83.18,83.18,68483.0,72.2213,72.2213,72.2126,72.2126,68483.0
2018-07-26 12:00:00,83.19,83.19,83.18,83.18,24340.0,72.2213,72.2213,72.2126,72.2126,24340.0
2018-07-26 12:30:00,83.19,83.19,83.18,83.18,25575.0,72.2213,72.2213,72.2126,72.2126,25575.0
2018-07-26 13:00:00,83.19,83.19,83.17,83.17,26856.0,72.2213,72.2213,72.2039,72.2039,26856.0
2018-07-26 13:30:00,83.18,83.18,83.17,83.17,29096.0,72.2126,72.2126,72.2039,72.2039,29096.0
2018-07-26 14:00:00,83.17,83.18,83.17,83.18,98544.0,72.2039,72.2126,72.2039,72.2126,98544.0
2018-07-26 14:30:00,83.18,83.18,83.17,83.17,37857.0,72.2126,72.2126,72.2039,72.2039,37857.0
2018-07-26 15:00:00,83.17,83.18,83.17,83.18,127306.0,72.2039,72.2126,72.2039,72.2126,127306.0
2018-07-26 15:30:00,83.17,83.18,83.15,83.17,1226457.0,72.2039,72.2126,72.1866,72.2039,1226457.0
2018-07-27 09:30:00,83.19,83.21,83.18,83.19,55060.0,72.2213,72.2387,72.2126,72.2213,55060.0
2018-07-27 10:00:00,83.18,83.19,83.18,83.19,39550.0,72.2126,72.2213,72.2126,72.2213,39550.0
2018-07-27 10:30:00,83.19,83.19,83.18,83.19,165224.0,72.2213,72.2213,72.2126,72.2213,165224.0
2018-07-27 11:00:00,83.19,83.19,83.18,83.19,107266.0,72.2213,72.2213,72.2126,72.2213,107266.0
2018-07-27 11:30:00,83.19,83.19,83.18,83.19,283731.0,72.2213,72.2213,72.2126,72.2213,283731.0
2018-07-27 12:00:00,83.19,83.2,83.18,83.2,102192.0,72.2213,72.23,72.2126,72.23,102192.0
2018-07-27 12:30:00,83.2,83.2,83.19,83.19,197342.0,72.23,72.23,72.2213,72.2213,197342.0
2018-07-27 13:00:00,83.19,83.2,83.19,83.2,37342.0,72.2213,72.23,72.2213,72.23,37342.0
2018-07-27 13:30:00,83.2,83.2,83.19,83.19,32300.0,72.23,72.23,72.2213,72.2213,32300.0
2018-07-27 14:00:00,83.19,83.2,83.19,83.2,37784.0,72.2213,72.23,72.2213,72.23,37784.0
2018-07-27 14:30:00,83.2,83.2,83.19,83.2,61941.0,72.23,72.23,72.2213,72.23,61941.0
2018-07-27 15:00:00,83.19,83.2,83.19,83.19,33044.0,72.2213,72.23,72.2213,72.2213,33044.0
2018-07-27 15:30:00,83.2,83.2,83.19,83.2,163844.0,72.23,72.23,72.2213,72.23,163844.0
2018-07-30 09:30:00,83.19,83.19,83.18,83.19,475360.0,72.2213,72.2213,72.2126,72.2213,475360.0
2018-07-30 10:00:00,83.19,83.19,83.18,83.19,58549.0,72.2213,72.2213,72.2126,72.2213,58549.0
2018-07-30 10:30:00,83.19,83.19,83.18,83.18,233183.0,72.2213,72.2213,72.2126,72.2126,233183.0
2018-07-30 11:00:00,83.18,83.19,83.18,83.19,183652.0,72.2126,72.2213,72.2126,72.2213,183652.0
2018-07-30 11:30:00,83.18,83.19,83.18,83.19,561038.0,72.2126,72.2213,72.2126,72.2213,561038.0
2018-07-30 12:00:00,83.18,83.2,83.18,83.2,341992.0,72.2126,72.23,72.2126,72.23,341992.0
2018-07-30 12:30:00,83.2,83.2,83.19,83.2,243920.0,72.23,72.23,72.2213,72.23,243920.0
2018-07-30 13:00:00,83.2,83.2,83.19,83.2,229409.0,72.23,72.23,72.2213,72.23,229409.0
2018-07-30 13:30:00,83.2,83.2,83.19,83.2,272629.0,72.23,72.23,72.2213,72.23,272629.0
2018-07-30 14:00:00,83.2,83.2,83.19,83.2,138307.0,72.23,72.23,72.2213,72.23,138307.0
2018-07-30 14:30:00,83.2,83.2,83.19,83.2,399640.0,72.23,72.23,72.2213,72.23,399640.0
2018-07-30 15:00:00,83.2,83.2,83.19,83.19,559110.0,72.23,72.23,72.2213,72.2213,559110.0
2018-07-30 15:30:00,83.19,83.2,83.19,83.19,446619.0,72.2213,72.23,72.2213,72.2213,446619.0
2018-07-31 09:30:00,83.21,83.21,83.19,83.2,130338.0,72.2387,72.2387,72.2213,72.23,130338.0
2018-07-31 10:00:00,83.21,83.21,83.19,83.19,152484.0,72.2387,72.2387,72.2213,72.2213,152484.0
2018-07-31 10:30:00,83.2,83.21,83.19,83.2,262419.0,72.23,72.2387,72.2213,72.23,262419.0
2018-07-31 11:00:00,83.2,83.21,83.19,83.2,442636.0,72.23,72.2387,72.2213,72.23,442636.0
2018-07-31 11:30:00,83.2,83.21,83.2,83.21,43344.0,72.23,72.2387,72.23,72.2387,43344.0
2018-07-31 12:00:00,83.21,83.21,83.2,83.2,46962.0,72.2387,72.2387,72.23,72.23,46962.0
2018-07-31 12:30:00,83.2,83.21,83.2,83.2,25557.0,72.23,72.2387,72.23,72.23,25557.0
2018-07-31 13:00:00,83.2,83.21,83.2,83.2,18716.0,72.23,72.2387,72.23,72.23,18716.0
2018-07-31 13:30:00,83.21,83.21,83.2,83.2,19642.0,72.2387,72.2387,72.23,72.23,19642.0
2018-07-31 14:00:00,83.2,83.21,83.2,83.21,130710.0,72.23,72.2387,72.23,72.2387,130710.0
2018-07-31 14:30:00,83.2,83.21,83.19,83.19,152001.0,72.23,72.2387,72.2213,72.2213,152001.0
2018-07-31 15:00:00,83.2,83.21,83.19,83.2,534981.0,72.23,72.2387,72.2213,72.23,534981.0
2018-07-31 15:30:00,83.2,83.21,83.19,83.2,498210.0,72.23,72.2387,72.2213,72.23,498210.0
2018-08-01 09:30:00,83.05,83.06,83.04,83.06,1867067.0,72.2196,72.2283,72.2109,72.2283,1867067.0
2018-08-01 10:00:00,83.06,83.07,83.05,83.06,698520.0,72.2283,72.237,72.2196,72.2283,698520.0
2018-08-01 10:30:00,83.06,83.06,83.05,83.06,349506.0,72.2283,72.2283,72.2196,72.2283,349506.0
2018-08-01 11:00:00,83.05,83.06,83.05,83.06,1158163.0,72.2196,72.2283,72.2196,72.2283,1158163.0
2018-08-01 11:30:00,83.06,83.07,83.05,83.07,321838.0,72.2283,72.237,72.2196,72.237,321838.0
2018-08-01 12:00:00,83.06,83.07,83.06,83.06,590063.0,72.2283,72.237,72.2283,72.2283,590063.0
2018-08-01 12:30:00,83.06,83.07,83.06,83.07,256177.0,72.2283,72.237,72.2283,72.237,256177.0
2018-08-01 13:00:00,83.06,83.07,83.06,83.06,309860.0,72.2283,72.237,72.2283,72.2283,309860.0
2018-08-01 13:30:00,83.06,83.07,83.05,83.06,662272.0,72.2283,72.237,72.2196,72.2283,662272.0
2018-08-01 14:00:00,83.06,83.07,83.05,83.06,488150.0,72.2283,72.237,72.2196,72.2283,488150.0
2018-08-01 14:30:00,83.06,83.07,83.05,83.06,340899.0,72.2283,72.237,72.2196,72.2283,340899.0
2018-08-01 15:00:00,83.06,83.06,83.04,83.05,486280.0,72.2283,72.2283,72.2109,72.2196,486280.0
2018-08-01 15:30:00,83.05,83.07,83.04,83.07,1517220.0,72.2196,72.237,72.2109,72.237,1517220.0
2018-08-02 09:30:00,83.09,83.1,83.08,83.09,444168.0,72.2544,72.2631,72.2457,72.2544,444168.0
2018-08-02 10:00:00,83.1,83.1,83.09,83.1,224274.0,72.2631,72.2631,72.2544,72.2631,224274.0
2018-08-02 10:30:00,83.09,83.1,83.08,83.09,198444.0,72.2544,72.2631,72.2457,72.2544,198444.0
2018-08-02 11:00:00,83.09,83.1,83.09,83.09,104006.0,72.2544,72.2631,72.2544,72.2544,104006.0
2018-08-02 11:30:00,83.09,83.1,83.08,83.09,154513.0,72.2544,72.2631,72.2457,72.2544,154513.0
2018-08-02 12:00:00,83.09,83.1,83.09,83.09,15816.0,72.2544,72.2631,72.2544,72.2544,15816.0
2018-08-02 12:30:00,83.09,83.1,83.09,83.09,24508.0,72.2544,72.2631,72.2544,72.2544,24508.0
2018-08-02 13:00:00,83.1,83.1,83.09,83.09,45108.0,72.2631,72.2631,72.2544,72.2544,45108.0
2018-08-02 13:30:00,83.1,83.1,83.09,83.09,34678.0,72.2631,72.2631,72.2544,72.2544,34678.0
2018-08-02 14:00:00,83.09,83.1,83.09,83.1,61650.0,72.2544,72.2631,72.2544,72.2631,61650.0
2018-08-02 14:30:00,83.09,83.11,83.09,83.1,116679.0,72.2544,72.2718,72.2544,72.2631,116679.0
2018-08-02 15:00:00,83.11,83.11,83.09,83.1,32078.0,72.2718,72.2718,72.2544,72.2631,32078.0
2018-08-02 15:30:00,83.09,83.11,83.09,83.11,267922.0,72.2544,72.2718,72.2544,72.2718,267922.0
2018-08-03 09:30:00,83.1,83.12,83.1,83.12,108320.0,72.2631,72.2805,72.2631,72.2805,108320.0
2018-08-03 10:00:00,83.12,83.12,83.11,83.11,130266.0,72.2805,72.2805,72.2718,72.2718,130266.0
2018-08-03 10:30:00,83.12,83.14,83.11,83.14,214950.0,72.2805,72.2979,72.2718,72.2979,214950.0
2018-08-03 11:00:00,83.13,83.14,83.13,83.13,79919.0,72.2892,72.2979,72.2892,72.2892,79919.0
2018-08-03 11:30:00,83.13,83.14,83.13,83.14,14798.0,72.2892,72.2979,72.2892,72.2979,14798.0
2018-08-03 12:00:00,83.14,83.14,83.12,83.13,30791.0,72.2979,72.2979,72.2805,72.2892,30791.0
2018-08-03 12:30:00,83.13,83.14,83.12,83.14,37226.0,72.2892,72.2979,72.2805,72.2979,37226.0
2018-08-03 13:00:00,83.14,83.14,83.13,83.14,15321.0,72.2979,72.2979,72.2892,72.2979,15321.0
2018-08-03 13:30:00,83.14,83.14,83.13,83.13,36378.0,72.2979,72.2979,72.2892,72.2892,36378.0
2018-08-03 14:00:00,83.13,83.14,83.13,83.13,70120.0,72.2892,72.2979,72.2892,72.2892,70120.0
2018-08-03 14:30:00,83.13,83.14,83.13,83.13,66845.0,72.2892,72.2979,72.2892,72.2892,66845.0
2018-08-03 15:00:00,83.13,83.14,83.13,83.13,68790.0,72.2892,72.2979,72.2892,72.2892,68790.0
2018-08-03 15:30:00,83.13,83.14,83.13,83.13,134859.0,72.2892,72.2979,72.2892,72.2892,134859.0
2018-08-06 09:30:00,83.15,83.15,83.13,83.15,61185.0,72.3066,72.3066,72.2892,72.3066,61185.0
2018-08-06 10:00:00,83.14,83.15,83.14,83.15,36316.0,72.2979,72.3066,72.2979,72.3066,36316.0
2018-08-06 10:30:00,83.15,83.15,83.14,83.15,62987.0,72.3066,72.3066,72.2979,72.3066,62987.0
2018-08-06 11:00:00,83.14,83.15,83.14,83.14,35501.0,72.2979,72.3066,72.2979,72.2979,35501.0
2018-08-06 11:30:00,83.14,83.15,83.13,83.13,72914.0,72.2979,72.3066,72.2892,72.2892,72914.0
2018-08-06 12:00:00,83.13,83.14,83.13,83.14,25813.0,72.2892,72.2979,72.2892,72.2979,25813.0
2018-08-06 12:30:00,83.14,83.14,83.13,83.14,60666.0,72.2979,72.2979,72.2892,72.2979,60666.0
2018-08-06 13:00:00,83.13,83.14,83.13,83.13,102805.0,72.2892,72.2979,72.2892,72.2892,102805.0
2018-08-06 13:30:00,83.13,83.15,83.13,83.13,48882.0,72.2892,72.3066,72.2892,72.2892,48882.0
2018-08-06 14:00:00,83.13,83.15,83.13,83.14,244924.0,72.2892,72.3066,72.2892,72.2979,244924.0
2018-08-06 14:30:00,83.14,83.15,83.14,83.14,64059.0,72.2979,72.3066,72.2979,72.2979,64059.0
2018-08-06 15:00:00,83.15,83.15,83.13,83.14,80744.0,72.3066,72.3066,72.2892,72.2979,80744.0
2018-08-06 15:30:00,83.14,83.14,83.13,83.13,96596.0,72.2979,72.2979,72.2892,72.2892,96596.0
2018-08-07 09:30:00,83.13,83.13,83.11,83.12,103799.0,72.2892,72.2892,72.2718,72.2805,103799.0
2018-08-07 10:00:00,83.12,83.12,83.11,83.12,45620.0,72.2805,72.2805,72.2718,72.2805,45620.0
2018-08-07 10:30:00,83.12,83.12,83.11,83.12,84111.0,72.2805,72.2805,72.2718,72.2805,84111.0
2018-08-07 11:00:00,83.12,83.12,83.11,83.11,56828.0,72.2805,72.2805,72.2718,72.2718,56828.0
2018-08-07 11:30:00,83.12,83.12,83.11,83.12,32555.0,72.2805,72.2805,72.2718,72.2805,32555.0
2018-08-07 12:00:00,83.12,83.12,83.11,83.12,32189.0,72.2805,72.2805,72.2718,72.2805,32189.0
2018-08-07 12:30:00,83.12,83.12,83.11,83.12,46992.0,72.2805,72.2805,72.2718,72.2805,46992.0
2018-08-07 13:00:00,83.12,83.12,83.11,83.12,20850.0,72.2805,72.2805,72.2718,72.2805,20850.0
2018-08-07 13:30:00,83.12,83.12,83.11,83.11,31543.0,72.2805,72.2805,72.2718,72.2718,31543.0
2018-08-07 14:00:00,83.12,83.12,83.1,83.1,61928.0,72.2805,72.2805,72.2631,72.2631,61928.0
2018-08-07 14:30:00,83.11,83.11,83.1,83.11,50101.0,72.2718,72.2718,72.2631,72.2718,50101.0
2018-08-07 15:00:00,83.1,83.11,83.1,83.11,87593.0,72.2631,72.2718,72.2631,72.2718,87593.0
2018-08-07 15:30:00,83.1,83.11,83.09,83.09,213320.0,72.2631,72.2718,72.2544,72.2544,213320.0
2018-08-08 09:30:00,83.13,83.13,83.11,83.13,83438.0,72.2892,72.2892,72.2718,72.2892,83438.0
2018-08-08 10:00:00,83.13,83.13,83.12,83.13,75322.0,72.2892,72.2892,72.2805,72.2892,75322.0
2018-08-08 10:30:00,83.13,83.13,83.12,83.12,67663.0,72.2892,72.2892,72.2805,72.2805,67663.0
2018-08-08 11:00:00,83.12,83.13,83.12,83.13,18129.0,72.2805,72.2892,72.2805,72.2892,18129.0
2018-08-08 11:30:00,83.13,83.13,83.11,83.12,63799.0,72.2892,72.2892,72.2718,72.2805,63799.0
2018-08-08 12:00:00,83.12,83.12,83.11,83.12,39134.0,72.2805,72.2805,72.2718,72.2805,39134.0
2018-08-08 12:30:00,83.12,83.12,83.11,83.12,40146.0,72.2805,72.2805,72.2718,72.2805,40146.0
2018-08-08 13:00:00,83.12,83.13,83.11,83.12,24084.0,72.2805,72.2892,72.2718,72.2805,24084.0
2018-08-08 13:30:00,83.12,83.13,83.12,83.13,85971.0,72.2805,72.2892,72.2805,72.2892,85971.0
2018-08-08 14:00:00,83.12,83.13,83.12,83.13,637386.0,72.2805,72.2892,72.2805,72.2892,637386.0
2018-08-08 14:30:00,83.12,83.13,83.11,83.12,117036.0,72.2805,72.2892,72.2718,72.2805,117036.0
2018-08-08 15:00:00,83.12,83.12,83.11,83.12,26790.0,72.2805,72.2805,72.2718,72.2805,26790.0
2018-08-08 15:30:00,83.12,83.12,83.11,83.12,111518.0,72.2805,72.2805,72.2718,72.2805,111518.0
2018-08-09 09:30:00,83.14,83.16,83.14,83.16,73604.0,72.2979,72.3153,72.2979,72.3153,73604.0
2018-08-09 10:00:00,83.16,83.17,83.15,83.16,56999.0,72.3153,72.324,72.3066,72.3153,56999.0
2018-08-09 10:30:00,83.16,83.16,83.15,83.15,24977.0,72.3153,72.3153,72.3066,72.3066,24977.0
2018-08-09 11:00:00,83.16,83.16,83.15,83.15,90790.0,72.3153,72.3153,72.3066,72.3066,90790.0
2018-08-09 11:30:00,83.15,83.16,83.15,83.16,31706.0,72.3066,72.3153,72.3066,72.3153,31706.0
2018-08-09 12:00:00,83.16,83.17,83.15,83.16,45398.0,72.3153,72.324,72.3066,72.3153,45398.0
2018-08-09 12:30:00,83.16,83.17,83.16,83.16,33198.0,72.3153,72.324,72.3153,72.3153,33198.0
2018-08-09 13:00:00,83.16,83.17,83.16,83.17,33356.0,72.3153,72.324,72.3153,72.324,33356.0
2018-08-09 13:30:00,83.16,83.17,83.16,83.17,12501.0,72.3153,72.324,72.3153,72.324,12501.0
2018-08-09 14:00:00,83.17,83.17,83.16,83.17,36050.0,72.324,72.324,72.3153,72.324,36050.0
2018-08-09 14:30:00,83.17,83.17,83.16,83.17,53718.0,72.324,72.324,72.3153,72.324,53718.0
2018-08-09 15:00:00,83.16,83.17,83.16,83.17,41021.0,72.3153,72.324,72.3153,72.324,41021.0
2018-08-09 15:30:00,83.17,83.17,83.16,83.17,71042.0,72.324,72.324,72.3153,72.324,71042.0
2018-08-10 09:30:00,83.22,83.22,83.21,83.22,78321.0,72.3675,72.3675,72.3588,72.3675,78321.0
2018-08-10 10:00:00,83.22,83.23,83.21,83.22,35270.0,72.3675,72.3761,72.3588,72.3675,35270.0
2018-08-10 10:30:00,83.23,83.24,83.22,83.24,26972.0,72.3761,72.3848,72.3675,72.3848,26972.0
2018-08-10 11:00:00,83.23,83.24,83.23,83.24,77828.0,72.3761,72.3848,72.3761,72.3848,77828.0
2018-08-10 11:30:00,83.24,83.24,83.23,83.23,326560.0,72.3848,72.3848,72.3761,72.3761,326560.0
2018-08-10 12:00:00,83.24,83.24,83.23,83.23,25727.0,72.3848,72.3848,72.3761,72.3761,25727.0
2018-08-10 12:30:00,83.24,83.24,83.23,83.23,77325.0,72.3848,72.3848,72.3761,72.3761,77325.0
2018-08-10 13:00:00,83.24,83.25,83.23,83.24,94928.0,72.3848,72.3935,72.3761,72.3848,94928.0
2018-08-10 13:30:00,83.25,83.26,83.24,83.26,42557.0,72.3935,72.4022,72.3848,72.4022,42557.0
2018-08-10 14:00:00,83.25,83.26,83.25,83.26,21307.0,72.3935,72.4022,72.3935,72.4022,21307.0
2018-08-10 14:30:00,83.26,83.26,83.24,83.26,59197.0,72.4022,72.4022,72.3848,72.4022,59197.0
2018-08-10 15:00:00,83.25,83.26,83.24,83.25,347589.0,72.3935,72.4022,72.3848,72.3935,347589.0
2018-08-10 15:30:00,83.24,83.25,83.24,83.25,146393.0,72.3848,72.3935,72.3848,72.3935,146393.0
2018-08-13 09:30:00,83.22,83.24,83.22,83.23,146837.0,72.3675,72.3848,72.3675,72.3761,146837.0
2018-08-13 10:00:00,83.23,83.23,83.22,83.22,116041.0,72.3761,72.3761,72.3675,72.3675,116041.0
2018-08-13 10:30:00,83.23,83.23,83.21,83.22,594086.0,72.3761,72.3761,72.3588,72.3675,594086.0
2018-08-13 11:00:00,83.22,83.23,83.21,83.23,81909.0,72.3675,72.3761,72.3588,72.3761,81909.0
2018-08-13 11:30:00,83.23,83.24,83.22,83.24,30572.0,72.3761,72.3848,72.3675,72.3848,30572.0
2018-08-13 12:00:00,83.23,83.24,83.23,83.24,12812.0,72.3761,72.3848,72.3761,72.3848,12812.0
2018-08-13 12:30:00,83.24,83.25,83.23,83.24,40687.0,72.3848,72.3935,72.3761,72.3848,40687.0
2018-08-13 13:00:00,83.25,83.25,83.24,83.25,119055.0,72.3935,72.3935,72.3848,72.3935,119055.0
2018-08-13 13:30:00,83.25,83.25,83.24,83.25,9965.0,72.3935,72.3935,72.3848,72.3935,9965.0
2018-08-13 14:00:00,83.25,83.25,83.23,83.23,43763.0,72.3935,72.3935,72.3761,72.3761,43763.0
2018-08-13 14:30:00,83.24,83.24,83.23,83.24,42384.0,72.3848,72.3848,72.3761,72.3848,42384.0
2018-08-13 15:00:00,83.24,83.24,83.23,83.24,70852.0,72.3848,72.3848,72.3761,72.3848,70852.0
2018-08-13 15:30:00,83.24,83.24,83.22,83.23,219517.0,72.3848,72.3848,72.3675,72.3761,219517.0
2018-08-14 09:30:00,83.23,83.23,83.22,83.23,51478.0,72.3761,72.3761,72.3675,72.3761,51478.0
2018-08-14 10:00:00,83.23,83.23,83.21,83.22,48349.0,72.3761,72.3761,72.3588,72.3675,48349.0
2018-08-14 10:30:00,83.22,83.22,83.21,83.21,23884.0,72.3675,72.3675,72.3588,72.3588,23884.0
2018-08-14 11:00:00,83.22,83.22,83.21,83.22,16102.0,72.3675,72.3675,72.3588,72.3675,16102.0
2018-08-14 11:30:00,83.21,83.23,83.21,83.23,489066.0,72.3588,72.3761,72.3588,72.3761,489066.0
2018-08-14 12:00:00,83.23,83.23,83.22,83.23,46165.0,72.3761,72.3761,72.3675,72.3761,46165.0
2018-08-14 12:30:00,83.23,83.23,83.22,83.23,57816.0,72.3761,72.3761,72.3675,72.3761,57816.0
2018-08-14 13:00:00,83.23,83.23,83.22,83.23,42678.0,72.3761,72.3761,72.3675,72.3761,42678.0
2018-08-14 13:30:00,83.23,83.23,83.22,83.23,60589.0,72.3761,72.3761,72.3675,72.3761,60589.0
2018-08-14 14:00:00,83.23,83.23,83.22,83.23,57181.0,72.3761,72.3761,72.3675,72.3761,57181.0
2018-08-14 14:30:00,83.23,83.23,83.22,83.23,66805.0,72.3761,72.3761,72.3675,72.3761,66805.0
2018-08-14 15:00:00,83.22,83.23,83.22,83.23,86699.0,72.3675,72.3761,72.3675,72.3761,86699.0
2018-08-14 15:30:00,83.22,83.23,83.22,83.23,190993.0,72.3675,72.3761,72.3675,72.3761,190993.0
2018-08-15 09:30:00,83.25,83.26,83.23,83.25,49209.0,72.3935,72.4022,72.3761,72.3935,49209.0
2018-08-15 10:00:00,83.26,83.27,83.25,83.26,128684.0,72.4022,72.4109,72.3935,72.4022,128684.0
2018-08-15 10:30:00,83.27,83.29,83.27,83.29,61553.0,72.4109,72.4283,72.4109,72.4283,61553.0
2018-08-15 11:00:00,83.28,83.29,83.27,83.28,128936.0,72.4196,72.4283,72.4109,72.4196,128936.0
2018-08-15 11:30:00,83.27,83.28,83.26,83.27,17431.0,72.4109,72.4196,72.4022,72.4109,17431.0
2018-08-15 12:00:00,83.26,83.27,83.26,83.26,17001.0,72.4022,72.4109,72.4022,72.4022,17001.0
2018-08-15 12:30:00,83.27,83.27,83.26,83.26,41274.0,72.4109,72.4109,72.4022,72.4022,41274.0
2018-08-15 13:00:00,83.26,83.27,83.26,83.27,9981.0,72.4022,72.4109,72.4022,72.4109,9981.0
2018-08-15 13:30:00,83.27,83.27,83.26,83.27,33688.0,72.4109,72.4109,72.4022,72.4109,33688.0
2018-08-15 14:00:00,83.27,83.27,83.26,83.26,44973.0,72.4109,72.4109,72.4022,72.4022,44973.0
2018-08-15 14:30:00,83.27,83.27,83.26,83.27,53602.0,72.4109,72.4109,72.4022,72.4109,53602.0
2018-08-15 15:00:00,83.27,83.27,83.26,83.26,43969.0,72.4109,72.4109,72.4022,72.4022,43969.0
2018-08-15 15:30:00,83.27,83.27,83.25,83.26,79874.0,72.4109,72.4109,72.3935,72.4022,79874.0
2018-08-16 09:30:00,83.25,83.27,83.25,83.26,70666.0,72.3935,72.4109,72.3935,72.4022,70666.0
2018-08-16 10:00:00,83.26,83.26,83.25,83.25,36158.0,72.4022,72.4022,72.3935,72.3935,36158.0
2018-08-16 10:30:00,83.26,83.26,83.24,83.25,36862.0,72.4022,72.4022,72.3848,72.3935,36862.0
2018-08-16 11:00:00,83.25,83.25,83.24,83.24,123714.0,72.3935,72.3935,72.3848,72.3848,123714.0
2018-08-16 11:30:00,83.25,83.25,83.24,83.24,18608.0,72.3935,72.3935,72.3848,72.3848,18608.0
2018-08-16 12:00:00,83.25,83.25,83.23,83.24,19824.0,72.3935,72.3935,72.3761,72.3848,19824.0
2018-08-16 12:30:00,83.24,83.25,83.23,83.25,28246.0,72.3848,72.3935,72.3761,72.3935,28246.0
2018-08-16 13:00:00,83.25,83.26,83.24,83.25,174552.0,72.3935,72.4022,72.3848,72.3935,174552.0
2018-08-16 13:30:00,83.24,83.26,83.24,83.25,134173.0,72.3848,72.4022,72.3848,72.3935,134173.0
2018-08-16 14:00:00,83.25,83.26,83.25,83.25,26840.0,72.3935,72.4022,72.3935,72.3935,26840.0
2018-08-16 14:30:00,83.26,83.26,83.25,83.25,32496.0,72.4022,72.4022,72.3935,72.3935,32496.0
2018-08-16 15:00:00,83.25,83.26,83.25,83.26,22684.0,72.3935,72.4022,72.3935,72.4022,22684.0
2018-08-16 15:30:00,83.26,83.26,83.25,83.26,217478.0,72.4022,72.4022,72.3935,72.4022,217478.0
2018-08-17 09:30:00,83.27,83.28,83.27,83.28,76225.0,72.4109,72.4196,72.4109,72.4196,76225.0
2018-08-17 10:00:00,83.28,83.29,83.27,83.29,58552.0,72.4196,72.4283,72.4109,72.4283,58552.0
2018-08-17 10:30:00,83.29,83.29,83.28,83.29,70029.0,72.4283,72.4283,72.4196,72.4283,70029.0
2018-08-17 11:00:00,83.29,83.29,83.27,83.28,91559.0,72.4283,72.4283,72.4109,72.4196,91559.0
2018-08-17 11:30:00,83.28,83.29,83.27,83.28,50528.0,72.4196,72.4283,72.4109,72.4196,50528.0
2018-08-17 12:00:00,83.29,83.29,83.28,83.28,14361.0,72.4283,72.4283,72.4196,72.4196,14361.0
2018-08-17 12:30:00,83.28,83.29,83.28,83.29,13023.0,72.4196,72.4283,72.4196,72.4283,13023.0
2018-08-17 13:00:00,83.29,83.29,83.28,83.29,13606.0,72.4283,72.4283,72.4196,72.4283,13606.0
2018-08-17 13:30:00,83.29,83.29,83.28,83.28,9641.0,72.4283,72.4283,72.4196,72.4196,9641.0
2018-08-17 14:00:00,83.28,83.29,83.27,83.27,90122.0,72.4196,72.4283,72.4109,72.4109,90122.0
2018-08-17 14:30:00,83.27,83.28,83.26,83.27,83239.0,72.4109,72.4196,72.4022,72.4109,83239.0
2018-08-17 15:00:00,83.27,83.28,83.26,83.28,53281.0,72.4109,72.4196,72.4022,72.4196,53281.0
2018-08-17 15:30:00,83.28,83.28,83.27,83.28,75797.0,72.4196,72.4196,72.4109,72.4196,75797.0
2018-08-20 09:30:00,83.31,83.31,83.29,83.29,101664.0,72.4457,72.4457,72.4283,72.4283,101664.0
2018-08-20 10:00:00,83.3,83.3,83.29,83.29,34166.0,72.437,72.437,72.4283,72.4283,34166.0
2018-08-20 10:30:00,83.3,83.31,83.29,83.31,46502.0,72.437,72.4457,72.4283,72.4457,46502.0
2018-08-20 11:00:00,83.31,83.32,83.3,83.32,173192.0,72.4457,72.4544,72.437,72.4544,173192.0
2018-08-20 11:30:00,83.32,83.32,83.31,83.31,28350.0,72.4544,72.4544,72.4457,72.4457,28350.0
2018-08-20 12:00:00,83.32,83.32,83.31,83.31,23071.0,72.4544,72.4544,72.4457,72.4457,23071.0
2018-08-20 12:30:00,83.32,83.32,83.31,83.31,25494.0,72.4544,72.4544,72.4457,72.4457,25494.0
2018-08-20 13:00:00,83.32,83.32,83.31,83.31,27408.0,72.4544,72.4544,72.4457,72.4457,27408.0
2018-08-20 13:30:00,83.32,83.32,83.3,83.31,62444.0,72.4544,72.4544,72.437,72.4457,62444.0
2018-08-20 14:00:00,83.31,83.32,83.3,83.32,46084.0,72.4457,72.4544,72.437,72.4544,46084.0
2018-08-20 14:30:00,83.31,83.32,83.31,83.32,31868.0,72.4457,72.4544,72.4457,72.4544,31868.0
2018-08-20 15:00:00,83.32,83.32,83.31,83.31,35327.0,72.4544,72.4544,72.4457,72.4457,35327.0
2018-08-20 15:30:00,83.32,83.32,83.31,83.31,78212.0,72.4544,72.4544,72.4457,72.4457,78212.0
2018-08-21 09:30:00,83.29,83.31,83.29,83.3,93678.0,72.4283,72.4457,72.4283,72.437,93678.0
2018-08-21 10:00:00,83.3,83.3,83.29,83.29,19053.0,72.437,72.437,72.4283,72.4283,19053.0
2018-08-21 10:30:00,83.3,83.31,83.29,83.3,83391.0,72.437,72.4457,72.4283,72.437,83391.0
2018-08-21 11:00:00,83.31,83.31,83.3,83.31,21601.0,72.4457,72.4457,72.437,72.4457,21601.0
2018-08-21 11:30:00,83.31,83.31,83.3,83.3,35053.0,72.4457,72.4457,72.437,72.437,35053.0
2018-08-21 12:00:00,83.3,83.31,83.3,83.31,40502.0,72.437,72.4457,72.437,72.4457,40502.0
2018-08-21 12:30:00,83.3,83.31,83.3,83.31,14241.0,72.437,72.4457,72.437,72.4457,14241.0
2018-08-21 13:00:00,83.31,83.31,83.29,83.3,108356.0,72.4457,72.4457,72.4283,72.437,108356.0
2018-08-21 13:30:00,83.3,83.3,83.29,83.29,34992.0,72.437,72.437,72.4283,72.4283,34992.0
2018-08-21 14:00:00,83.29,83.3,83.29,83.3,91016.0,72.4283,72.437,72.4283,72.437,91016.0
2018-08-21 14:30:00,83.3,83.3,83.29,83.3,474660.0,72.437,72.437,72.4283,72.437,474660.0
2018-08-21 15:00:00,83.3,83.3,83.29,83.3,31259.0,72.437,72.437,72.4283,72.437,31259.0
2018-08-21 15:30:00,83.29,83.31,83.29,83.29,346284.0,72.4283,72.4457,72.4283,72.4283,346284.0
2018-08-22 09:30:00,83.32,83.34,83.32,83.32,47862.0,72.4544,72.4718,72.4544,72.4544,47862.0
2018-08-22 10:00:00,83.33,83.33,83.32,83.32,15658.0,72.4631,72.4631,72.4544,72.4544,15658.0
2018-08-22 10:30:00,83.32,83.33,83.31,83.31,95730.0,72.4544,72.4631,72.4457,72.4457,95730.0
2018-08-22 11:00:00,83.32,83.32,83.31,83.31,32004.0,72.4544,72.4544,72.4457,72.4457,32004.0
2018-08-22 11:30:00,83.31,83.32,83.31,83.32,21838.0,72.4457,72.4544,72.4457,72.4544,21838.0
2018-08-22 12:00:00,83.32,83.32,83.31,83.32,14716.0,72.4544,72.4544,72.4457,72.4544,14716.0
2018-08-22 12:30:00,83.32,83.33,83.31,83.32,29869.0,72.4544,72.4631,72.4457,72.4544,29869.0
2018-08-22 13:00:00,83.33,83.33,83.32,83.32,18386.0,72.4631,72.4631,72.4544,72.4544,18386.0
2018-08-22 13:30:00,83.33,83.33,83.32,83.33,25409.0,72.4631,72.4631,72.4544,72.4631,25409.0
2018-08-22 14:00:00,83.33,83.33,83.32,83.33,39722.0,72.4631,72.4631,72.4544,72.4631,39722.0
2018-08-22 14:30:00,83.32,83.33,83.32,83.33,17575.0,72.4544,72.4631,72.4544,72.4631,17575.0
2018-08-22 15:00:00,83.33,83.33,83.32,83.33,96364.0,72.4631,72.4631,72.4544,72.4631,96364.0
2018-08-22 15:30:00,83.33,83.34,83.32,83.34,121818.0,72.4631,72.4718,72.4544,72.4718,121818.0
2018-08-23 09:30:00,83.33,83.34,83.32,83.34,33253.0,72.4631,72.4718,72.4544,72.4718,33253.0
2018-08-23 10:00:00,83.33,83.34,83.33,83.33,39425.0,72.4631,72.4718,72.4631,72.4631,39425.0
2018-08-23 10:30:00,83.34,83.34,83.32,83.32,51128.0,72.4718,72.4718,72.4544,72.4544,51128.0
2018-08-23 11:00:00,83.32,83.33,83.32,83.32,122438.0,72.4544,72.4631,72.4544,72.4544,122438.0
2018-08-23 11:30:00,83.33,83.33,83.32,83.32,37571.0,72.4631,72.4631,72.4544,72.4544,37571.0
2018-08-23 12:00:00,83.33,83.33,83.32,83.33,14194.0,72.4631,72.4631,72.4544,72.4631,14194.0
2018-08-23 12:30:00,83.32,83.33,83.32,83.32,33634.0,72.4544,72.4631,72.4544,72.4544,33634.0
2018-08-23 13:00:00,83.33,83.33,83.32,83.32,26161.0,72.4631,72.4631,72.4544,72.4544,26161.0
2018-08-23 13:30:00,83.33,83.33,83.32,83.33,14118.0,72.4631,72.4631,72.4544,72.4631,14118.0
2018-08-23 14:00:00,83.32,83.33,83.32,83.32,35659.0,72.4544,72.4631,72.4544,72.4544,35659.0
2018-08-23 14:30:00,83.33,83.33,83.32,83.33,61932.0,72.4631,72.4631,72.4544,72.4631,61932.0
2018-08-23 15:00:00,83.33,83.33,83.32,83.32,20232.0,72.4631,72.4631,72.4544,72.4544,20232.0
2018-08-23 15:30:00,83.32,83.33,83.31,83.31,89497.0,72.4544,72.4631,72.4457,72.4457,89497.0
2018-08-24 09:30:00,83.29,83.31,83.29,83.31,408700.0,72.4283,72.4457,72.4283,72.4457,408700.0
2018-08-24 10:00:00,83.31,83.33,83.3,83.33,203276.0,72.4457,72.4631,72.437,72.4631,203276.0
2018-08-24 10:30:00,83.33,83.33,83.31,83.32,1066229.0,72.4631,72.4631,72.4457,72.4544,1066229.0
2018-08-24 11:00:00,83.32,83.33,83.31,83.33,47559.0,72.4544,72.4631,72.4457,72.4631,47559.0
2018-08-24 11:30:00,83.32,83.33,83.32,83.33,9459.0,72.4544,72.4631,72.4544,72.4631,9459.0
2018-08-24 12:00:00,83.33,83.33,83.32,83.33,28334.0,72.4631,72.4631,72.4544,72.4631,28334.0
2018-08-24 12:30:00,83.32,83.33,83.32,83.32,118323.0,72.4544,72.4631,72.4544,72.4544,118323.0
2018-08-24 13:00:00,83.33,83.33,83.32,83.33,41153.0,72.4631,72.4631,72.4544,72.4631,41153.0
2018-08-24 13:30:00,83.33,83.33,83.32,83.33,98538.0,72.4631,72.4631,72.4544,72.4631,98538.0
2018-08-24 14:00:00,83.32,83.33,83.31,83.31,110609.0,72.4544,72.4631,72.4457,72.4457,110609.0
2018-08-24 14:30:00,83.31,83.32,83.31,83.31,24944.0,72.4457,72.4544,72.4457,72.4457,24944.0
2018-08-24 15:00:00,83.32,83.32,83.31,83.31,24560.0,72.4544,72.4544,72.4457,72.4457,24560.0
2018-08-24 15:30:00,83.31,83.33,83.31,83.32,49565.0,72.4457,72.4631,72.4457,72.4544,49565.0
2018-08-27 09:30:00,83.29,83.3,83.29,83.29,53892.0,72.4283,72.437,72.4283,72.4283,53892.0
2018-08-27 10:00:00,83.3,83.3,83.29,83.3,41802.0,72.437,72.437,72.4283,72.437,41802.0
2018-08-27 10:30:00,83.3,83.31,83.29,83.3,70878.0,72.437,72.4457,72.4283,72.437,70878.0
2018-08-27 11:00:00,83.31,83.31,83.3,83.3,81973.0,72.4457,72.4457,72.437,72.437,81973.0
2018-08-27 11:30:00,83.3,83.31,83.29,83.3,55857.0,72.437,72.4457,72.4283,72.437,55857.0
2018-08-27 12:00:00,83.3,83.3,83.29,83.3,43761.0,72.437,72.437,72.4283,72.437,43761.0
2018-08-27 12:30:00,83.29,83.3,83.29,83.3,128166.0,72.4283,72.437,72.4283,72.437,128166.0
2018-08-27 13:00:00,83.3,83.3,83.29,83.3,58864.0,72.437,72.437,72.4283,72.437,58864.0
2018-08-27 13:30:00,83.3,83.3,83.29,83.3,65394.0,72.437,72.437,72.4283,72.437,65394.0
2018-08-27 14:00:00,83.3,83.3,83.29,83.29,34028.0,72.437,72.437,72.4283,72.4283,34028.0
2018-08-27 14:30:00,83.3,83.3,83.29,83.3,132948.0,72.437,72.437,72.4283,72.437,132948.0
2018-08-27 15:00:00,83.29,83.3,83.29,83.3,72335.0,72.4283,72.437,72.4283,72.437,72335.0
2018-08-27 15:30:00,83.3,83.3,83.29,83.3,71902.0,72.437,72.437,72.4283,72.437,71902.0
2018-08-28 09:30:00,83.27,83.29,83.27,83.29,132747.0,72.4109,72.4283,72.4109,72.4283,132747.0
2018-08-28 10:00:00,83.29,83.29,83.27,83.28,31298.0,72.4283,72.4283,72.4109,72.4196,31298.0
2018-08-28 10:30:00,83.27,83.28,83.27,83.28,99604.0,72.4109,72.4196,72.4109,72.4196,99604.0
2018-08-28 11:00:00,83.28,83.28,83.27,83.28,49770.0,72.4196,72.4196,72.4109,72.4196,49770.0
2018-08-28 11:30:00,83.28,83.28,83.27,83.28,31119.0,72.4196,72.4196,72.4109,72.4196,31119.0
2018-08-28 12:00:00,83.28,83.29,83.27,83.29,123339.0,72.4196,72.4283,72.4109,72.4283,123339.0
2018-08-28 12:30:00,83.29,83.29,83.28,83.29,24876.0,72.4283,72.4283,72.4196,72.4283,24876.0
2018-08-28 13:00:00,83.29,83.29,83.28,83.29,41854.0,72.4283,72.4283,72.4196,72.4283,41854.0
2018-08-28 13:30:00,83.29,83.29,83.28,83.29,24115.0,72.4283,72.4283,72.4196,72.4283,24115.0
2018-08-28 14:00:00,83.28,83.29,83.28,83.28,48851.0,72.4196,72.4283,72.4196,72.4196,48851.0
2018-08-28 14:30:00,83.29,83.29,83.27,83.28,127154.0,72.4283,72.4283,72.4109,72.4196,127154.0
2018-08-28 15:00:00,83.28,83.28,83.26,83.26,92637.0,72.4196,72.4196,72.4022,72.4022,92637.0
2018-08-28 15:30:00,83.27,83.27,83.26,83.26,68206.0,72.4109,72.4109,72.4022,72.4022,68206.0
2018-08-29 09:30:00,83.28,83.28,83.26,83.26,66148.0,72.4196,72.4196,72.4022,72.4022,66148.0
2018-08-29 10:00:00,83.27,83.27,83.25,83.25,32254.0,72.4109,72.4109,72.3935,72.3935,32254.0
2018-08-29 10:30:00,83.26,83.26,83.25,83.26,41592.0,72.4022,72.4022,72.3935,72.4022,41592.0
2018-08-29 11:00:00,83.26,83.26,83.24,83.25,19360.0,72.4022,72.4022,72.3848,72.3935,19360.0
2018-08-29 11:30:00,83.24,83.26,83.24,83.26,24396.0,72.3848,72.4022,72.3848,72.4022,24396.0
2018-08-29 12:00:00,83.26,83.26,83.25,83.26,40349.0,72.4022,72.4022,72.3935,72.4022,40349.0
2018-08-29 12:30:00,83.26,83.26,83.25,83.26,24049.0,72.4022,72.4022,72.3935,72.4022,24049.0
2018-08-29 13:00:00,83.26,83.26,83.25,83.26,58475.0,72.4022,72.4022,72.3935,72.4022,58475.0
2018-08-29 13:30:00,83.26,83.26,83.25,83.25,41978.0,72.4022,72.4022,72.3935,72.3935,41978.0
2018-08-29 14:00:00,83.25,83.26,83.25,83.26,34808.0,72.3935,72.4022,72.3935,72.4022,34808.0
2018-08-29 14:30:00,83.26,83.26,83.25,83.26,40669.0,72.4022,72.4022,72.3935,72.4022,40669.0
2018-08-29 15:00:00,83.26,83.26,83.25,83.26,24380.0,72.4022,72.4022,72.3935,72.4022,24380.0
2018-08-29 15:30:00,83.25,83.26,83.25,83.25,102885.0,72.3935,72.4022,72.3935,72.3935,102885.0
2018-08-30 09:30:00,83.28,83.29,83.28,83.29,58523.0,72.4196,72.4283,72.4196,72.4283,58523.0
2018-08-30 10:00:00,83.29,83.29,83.28,83.29,23045.0,72.4283,72.4283,72.4196,72.4283,23045.0
2018-08-30 10:30:00,83.29,83.29,83.28,83.29,11731.0,72.4283,72.4283,72.4196,72.4283,11731.0
2018-08-30 11:00:00,83.28,83.3,83.28,83.3,63097.0,72.4196,72.437,72.4196,72.437,63097.0
2018-08-30 11:30:00,83.3,83.31,83.29,83.31,53435.0,72.437,72.4457,72.4283,72.4457,53435.0
2018-08-30 12:00:00,83.31,83.31,83.29,83.3,82625.0,72.4457,72.4457,72.4283,72.437,82625.0
2018-08-30 12:30:00,83.3,83.3,83.29,83.29,12064.0,72.437,72.437,72.4283,72.4283,12064.0
2018-08-30 13:00:00,83.29,83.3,83.29,83.29,119666.0,72.4283,72.437,72.4283,72.4283,119666.0
2018-08-30 13:30:00,83.29,83.3,83.29,83.29,41410.0,72.4283,72.437,72.4283,72.4283,41410.0
2018-08-30 14:00:00,83.29,83.3,83.29,83.3,951503.0,72.4283,72.437,72.4283,72.437,951503.0
2018-08-30 14:30:00,83.3,83.3,83.29,83.29,25733.0,72.437,72.437,72.4283,72.4283,25733.0
2018-08-30 15:00:00,83.3,83.32,83.29,83.31,58689.0,72.437,72.4544,72.4283,72.4457,58689.0
2018-08-30 15:30:00,83.32,83.32,83.31,83.32,114353.0,72.4544,72.4544,72.4457,72.4544,114353.0
2018-08-31 09:30:00,83.34,83.35,83.33,83.34,44066.0,72.4718,72.4805,72.4631,72.4718,44066.0
2018-08-31 10:00:00,83.33,83.34,83.33,83.34,398528.0,72.4631,72.4718,72.4631,72.4718,398528.0
2018-08-31 10:30:00,83.33,83.34,83.33,83.34,76445.0,72.4631,72.4718,72.4631,72.4718,76445.0
2018-08-31 11:00:00,83.34,83.34,83.33,83.33,473433.0,72.4718,72.4718,72.4631,72.4631,473433.0
2018-08-31 11:30:00,83.33,83.34,83.33,83.33,127299.0,72.4631,72.4718,72.4631,72.4631,127299.0
2018-08-31 12:00:00,83.34,83.34,83.33,83.33,409876.0,72.4718,72.4718,72.4631,72.4631,409876.0
2018-08-31 12:30:00,83.33,83.34,83.33,83.34,327006.0,72.4631,72.4718,72.4631,72.4718,327006.0
2018-08-31 13:00:00,83.33,83.34,83.33,83.34,404798.0,72.4631,72.4718,72.4631,72.4718,404798.0
2018-08-31 13:30:00,83.33,83.34,83.33,83.34,132616.0,72.4631,72.4718,72.4631,72.4718,132616.0
2018-08-31 14:00:00,83.34,83.34,83.33,83.34,529682.0,72.4718,72.4718,72.4631,72.4718,529682.0
2018-08-31 14:30:00,83.34,83.35,83.33,83.35,142287.0,72.4718,72.4805,72.4631,72.4805,142287.0
2018-08-31 15:00:00,83.35,83.35,83.34,83.34,401559.0,72.4805,72.4805,72.4718,72.4718,401559.0
2018-08-31 15:30:00,83.34,83.35,83.33,83.34,480669.0,72.4718,72.4805,72.4631,72.4718,480669.0
2018-09-04 09:30:00,83.2,83.22,83.2,83.21,121676.0,72.4642,72.4816,72.4642,72.4729,121676.0
2018-09-04 10:00:00,83.21,83.21,83.19,83.2,131013.0,72.4729,72.4729,72.4555,72.4642,131013.0
2018-09-04 10:30:00,83.19,83.2,83.18,83.19,43579.0,72.4555,72.4642,72.4468,72.4555,43579.0
2018-09-04 11:00:00,83.19,83.19,83.18,83.19,83145.0,72.4555,72.4555,72.4468,72.4555,83145.0
2018-09-04 11:30:00,83.19,83.19,83.18,83.19,37865.0,72.4555,72.4555,72.4468,72.4555,37865.0
2018-09-04 12:00:00,83.19,83.19,83.18,83.18,42783.0,72.4555,72.4555,72.4468,72.4468,42783.0
2018-09-04 12:30:00,83.19,83.19,83.18,83.19,114292.0,72.4555,72.4555,72.4468,72.4555,114292.0
2018-09-04 13:00:00,83.19,83.19,83.16,83.18,221073.0,72.4555,72.4555,72.4293,72.4468,221073.0
2018-09-04 13:30:00,83.18,83.18,83.17,83.17,49907.0,72.4468,72.4468,72.438,72.438,49907.0
2018-09-04 14:00:00,83.18,83.18,83.17,83.18,132618.0,72.4468,72.4468,72.438,72.4468,132618.0
2018-09-04 14:30:00,83.17,83.18,83.17,83.17,26635.0,72.438,72.4468,72.438,72.438,26635.0
2018-09-04 15:00:00,83.17,83.18,83.17,83.17,59724.0,72.438,72.4468,72.438,72.438,59724.0
2018-09-04 15:30:00,83.17,83.19,83.17,83.17,249621.0,72.438,72.4555,72.438,72.438,249621.0
2018-09-05 09:30:00,83.19,83.19,83.17,83.17,67380.0,72.4555,72.4555,72.438,72.438,67380.0
2018-09-05 10:00:00,83.17,83.2,83.17,83.19,38355.0,72.438,72.4642,72.438,72.4555,38355.0
2018-09-05 10:30:00,83.19,83.2,83.18,83.19,41292.0,72.4555,72.4642,72.4468,72.4555,41292.0
2018-09-05 11:00:00,83.18,83.2,83.18,83.2,50264.0,72.4468,72.4642,72.4468,72.4642,50264.0
2018-09-05 11:30:00,83.2,83.2,83.19,83.2,47826.0,72.4642,72.4642,72.4555,72.4642,47826.0
2018-09-05 12:00:00,83.19,83.2,83.19,83.2,27522.0,72.4555,72.4642,72.4555,72.4642,27522.0
2018-09-05 12:30:00,83.2,83.2,83.19,83.19,35730.0,72.4642,72.4642,72.4555,72.4555,35730.0
2018-09-05 13:00:00,83.2,83.2,83.19,83.2,41277.0,72.4642,72.4642,72.4555,72.4642,41277.0
2018-09-05 13:30:00,83.2,83.2,83.19,83.2,103272.0,72.4642,72.4642,72.4555,72.4642,103272.0
2018-09-05 14:00:00,83.19,83.2,83.19,83.2,33147.0,72.4555,72.4642,72.4555,72.4642,33147.0
2018-09-05 14:30:00,83.2,83.2,83.19,83.2,48459.0,72.4642,72.4642,72.4555,72.4642,48459.0
2018-09-05 15:00:00,83.2,83.2,83.19,83.2,54036.0,72.4642,72.4642,72.4555,72.4642,54036.0
2018-09-05 15:30:00,83.19,83.2,83.19,83.19,110032.0,72.4555,72.4642,72.4555,72.4555,110032.0
2018-09-06 09:30:00,83.21,83.22,83.2,83.22,93483.0,72.4729,72.4816,72.4642,72.4816,93483.0
2018-09-06 10:00:00,83.21,83.22,83.21,83.22,205265.0,72.4729,72.4816,72.4729,72.4816,205265.0
2018-09-06 10:30:00,83.22,83.23,83.21,83.23,66018.0,72.4816,72.4903,72.4729,72.4903,66018.0
2018-09-06 11:00:00,83.23,83.24,83.22,83.23,145022.0,72.4903,72.499,72.4816,72.4903,145022.0
2018-09-06 11:30:00,83.24,83.24,83.22,83.24,599847.0,72.499,72.499,72.4816,72.499,599847.0
2018-09-06 12:00:00,83.23,83.24,83.23,83.24,22432.0,72.4903,72.499,72.4903,72.499,22432.0
2018-09-06 12:30:00,83.24,83.25,83.23,83.25,35061.0,72.499,72.5077,72.4903,72.5077,35061.0
2018-09-06 13:00:00,83.25,83.25,83.23,83.25,596502.0,72.5077,72.5077,72.4903,72.5077,596502.0
2018-09-06 13:30:00,83.25,83.25,83.24,83.25,205944.0,72.5077,72.5077,72.499,72.5077,205944.0
2018-09-06 14:00:00,83.25,83.25,83.24,83.25,609208.0,72.5077,72.5077,72.499,72.5077,609208.0
2018-09-06 14:30:00,83.25,83.25,83.23,83.23,713021.0,72.5077,72.5077,72.4903,72.4903,713021.0
2018-09-06 15:00:00,83.23,83.24,83.22,83.23,649264.0,72.4903,72.499,72.4816,72.4903,649264.0
2018-09-06 15:30:00,83.23,83.24,83.22,83.22,379104.0,72.4903,72.499,72.4816,72.4816,379104.0
2018-09-07 09:30:00,83.17,83.17,83.14,83.15,39669.0,72.438,72.438,72.4119,72.4206,39669.0
2018-09-07 10:00:00,83.15,83.15,83.14,83.14,45471.0,72.4206,72.4206,72.4119,72.4119,45471.0
2018-09-07 10:30:00,83.15,83.15,83.14,83.14,25589.0,72.4206,72.4206,72.4119,72.4119,25589.0
2018-09-07 11:00:00,83.15,83.16,83.14,83.15,107883.0,72.4206,72.4293,72.4119,72.4206,107883.0
2018-09-07 11:30:00,83.16,83.16,83.13,83.14,80217.0,72.4293,72.4293,72.4032,72.4119,80217.0
2018-09-07 12:00:00,83.14,83.16,83.13,83.16,65415.0,72.4119,72.4293,72.4032,72.4293,65415.0
2018-09-07 12:30:00,83.15,83.16,83.14,83.14,48423.0,72.4206,72.4293,72.4119,72.4119,48423.0
2018-09-07 13:00:00,83.14,83.15,83.14,83.14,34586.0,72.4119,72.4206,72.4119,72.4119,34586.0
2018-09-07 13:30:00,83.14,83.15,83.13,83.14,77393.0,72.4119,72.4206,72.4032,72.4119,77393.0
2018-09-07 14:00:00,83.14,83.14,83.13,83.14,58532.0,72.4119,72.4119,72.4032,72.4119,58532.0
2018-09-07 14:30:00,83.14,83.14,83.13,83.14,64200.0,72.4119,72.4119,72.4032,72.4119,64200.0
2018-09-07 15:00:00,83.13,83.14,83.13,83.14,59253.0,72.4032,72.4119,72.4032,72.4119,59253.0
2018-09-07 15:30:00,83.13,83.14,83.13,83.13,74846.0,72.4032,72.4119,72.4032,72.4032,74846.0
2018-09-10 09:30:00,83.14,83.14,83.13,83.13,55307.0,72.4119,72.4119,72.4032,72.4032,55307.0
2018-09-10 10:00:00,83.14,83.15,83.13,83.13,55469.0,72.4119,72.4206,72.4032,72.4032,55469.0
2018-09-10 10:30:00,83.14,83.14,83.13,83.13,52931.0,72.4119,72.4119,72.4032,72.4032,52931.0
2018-09-10 11:00:00,83.14,83.14,83.13,83.14,38424.0,72.4119,72.4119,72.4032,72.4119,38424.0
2018-09-10 11:30:00,83.14,83.14,83.13,83.14,18611.0,72.4119,72.4119,72.4032,72.4119,18611.0
2018-09-10 12:00:00,83.13,83.14,83.13,83.13,114592.0,72.4032,72.4119,72.4032,72.4032,114592.0
2018-09-10 12:30:00,83.14,83.14,83.13,83.13,18684.0,72.4119,72.4119,72.4032,72.4032,18684.0
2018-09-10 13:00:00,83.14,83.14,83.13,83.14,15670.0,72.4119,72.4119,72.4032,72.4119,15670.0
2018-09-10 13:30:00,83.13,83.14,83.13,83.14,19377.0,72.4032,72.4119,72.4032,72.4119,19377.0
2018-09-10 14:00:00,83.14,83.14,83.13,83.14,37529.0,72.4119,72.4119,72.4032,72.4119,37529.0
2018-09-10 14:30:00,83.14,83.14,83.13,83.14,34643.0,72.4119,72.4119,72.4032,72.4119,34643.0
2018-09-10 15:00:00,83.14,83.14,83.13,83.13,41971.0,72.4119,72.4119,72.4032,72.4032,41971.0
2018-09-10 15:30:00,83.14,83.14,83.13,83.14,84688.0,72.4119,72.4119,72.4032,72.4119,84688.0
2018-09-11 09:30:00,83.09,83.11,83.09,83.09,63997.0,72.3684,72.3858,72.3684,72.3684,63997.0
2018-09-11 10:00:00,83.09,83.1,83.08,83.08,90549.0,72.3684,72.3771,72.3597,72.3597,90549.0
2018-09-11 10:30:00,83.09,83.1,83.08,83.1,34749.0,72.3684,72.3771,72.3597,72.3771,34749.0
2018-09-11 11:00:00,83.1,83.1,83.09,83.1,53128.0,72.3771,72.3771,72.3684,72.3771,53128.0
2018-09-11 11:30:00,83.1,83.1,83.09,83.09,59699.0,72.3771,72.3771,72.3684,72.3684,59699.0
2018-09-11 12:00:00,83.1,83.1,83.09,83.09,23957.0,72.3771,72.3771,72.3684,72.3684,23957.0
2018-09-11 12:30:00,83.09,83.1,83.09,83.09,65817.0,72.3684,72.3771,72.3684,72.3684,65817.0
2018-09-11 13:00:00,83.09,83.1,83.08,83.08,58507.0,72.3684,72.3771,72.3597,72.3597,58507.0
2018-09-11 13:30:00,83.09,83.09,83.08,83.08,20022.0,72.3684,72.3684,72.3597,72.3597,20022.0
2018-09-11 14:00:00,83.09,83.09,83.08,83.09,27287.0,72.3684,72.3684,72.3597,72.3684,27287.0
2018-09-11 14:30:00,83.08,83.09,83.07,83.08,63717.0,72.3597,72.3684,72.3509,72.3597,63717.0
2018-09-11 15:00:00,83.08,83.08,83.07,83.08,33932.0,72.3597,72.3597,72.3509,72.3597,33932.0
2018-09-11 15:30:00,83.08,83.09,83.07,83.09,105520.0,72.3597,72.3684,72.3509,72.3684,105520.0
2018-09-12 09:30:00,83.11,83.11,83.09,83.1,70112.0,72.3858,72.3858,72.3684,72.3771,70112.0
2018-09-12 10:00:00,83.1,83.1,83.09,83.09,28091.0,72.3771,72.3771,72.3684,72.3684,28091.0
2018-09-12 10:30:00,83.1,83.1,83.09,83.09,13754.0,72.3771,72.3771,72.3684,72.3684,13754.0
2018-09-12 11:00:00,83.09,83.1,83.09,83.09,32295.0,72.3684,72.3771,72.3684,72.3684,32295.0
2018-09-12 11:30:00,83.1,83.1,83.09,83.1,18931.0,72.3771,72.3771,72.3684,72.3771,18931.0
2018-09-12 12:00:00,83.1,83.1,83.09,83.09,27699.0,72.3771,72.3771,72.3684,72.3684,27699.0
2018-09-12 12:30:00,83.1,83.1,83.09,83.09,29889.0,72.3771,72.3771,72.3684,72.3684,29889.0
2018-09-12 13:00:00,83.09,83.1,83.08,83.08,69116.0,72.3684,72.3771,72.3597,72.3597,69116.0
2018-09-12 13:30:00,83.09,83.09,83.08,83.08,28609.0,72.3684,72.3684,72.3597,72.3597,28609.0
2018-09-12 14:00:00,83.09,83.09,83.08,83.09,41484.0,72.3684,72.3684,72.3597,72.3684,41484.0
2018-09-12 14:30:00,83.09,83.09,83.08,83.09,35254.0,72.3684,72.3684,72.3597,72.3684,35254.0
2018-09-12 15:00:00,83.09,83.09,83.07,83.08,82501.0,72.3684,72.3684,72.3509,72.3597,82501.0
2018-09-12 15:30:00,83.08,83.09,83.07,83.08,110816.0,72.3597,72.3684,72.3509,72.3597,110816.0
2018-09-13 09:30:00,83.1,83.11,83.08,83.08,57219.0,72.3771,72.3858,72.3597,72.3597,57219.0
2018-09-13 10:00:00,83.08,83.09,83.08,83.08,30891.0,72.3597,72.3684,72.3597,72.3597,30891.0
2018-09-13 10:30:00,83.08,83.1,83.08,83.09,19158.0,72.3597,72.3771,72.3597,72.3684,19158.0
2018-09-13 11:00:00,83.09,83.1,83.08,83.09,28237.0,72.3684,72.3771,72.3597,72.3684,28237.0
2018-09-13 11:30:00,83.09,83.1,83.08,83.09,69197.0,72.3684,72.3771,72.3597,72.3684,69197.0
2018-09-13 12:00:00,83.09,83.09,83.08,83.09,9788.0,72.3684,72.3684,72.3597,72.3684,9788.0
2018-09-13 12:30:00,83.09,83.1,83.08,83.1,16386.0,72.3684,72.3771,72.3597,72.3771,16386.0
2018-09-13 13:00:00,83.09,83.1,83.09,83.09,13027.0,72.3684,72.3771,72.3684,72.3684,13027.0
2018-09-13 13:30:00,83.1,83.1,83.09,83.1,30736.0,72.3771,72.3771,72.3684,72.3771,30736.0
2018-09-13 14:00:00,83.1,83.1,83.09,83.09,17906.0,72.3771,72.3771,72.3684,72.3684,17906.0
2018-09-13 14:30:00,83.09,83.1,83.08,83.09,56247.0,72.3684,72.3771,72.3597,72.3684,56247.0
2018-09-13 15:00:00,83.09,83.09,83.08,83.09,22072.0,72.3684,72.3684,72.3597,72.3684,22072.0
2018-09-13 15:30:00,83.08,83.1,83.08,83.1,229606.0,72.3597,72.3771,72.3597,72.3771,229606.0
2018-09-14 09:30:00,83.05,83.07,83.05,83.06,43293.0,72.3335,72.3509,72.3335,72.3422,43293.0
2018-09-14 10:00:00,83.06,83.07,83.06,83.06,32260.0,72.3422,72.3509,72.3422,72.3422,32260.0
2018-09-14 10:30:00,83.07,83.07,83.06,83.07,30671.0,72.3509,72.3509,72.3422,72.3509,30671.0
2018-09-14 11:00:00,83.06,83.07,83.06,83.07,53689.0,72.3422,72.3509,72.3422,72.3509,53689.0
2018-09-14 11:30:00,83.07,83.07,83.06,83.07,16966.0,72.3509,72.3509,72.3422,72.3509,16966.0
2018-09-14 12:00:00,83.07,83.08,83.07,83.07,48043.0,72.3509,72.3597,72.3509,72.3509,48043.0
2018-09-14 12:30:00,83.08,83.08,83.07,83.08,17628.0,72.3597,72.3597,72.3509,72.3597,17628.0
2018-09-14 13:00:00,83.08,83.08,83.07,83.08,41774.0,72.3597,72.3597,72.3509,72.3597,41774.0
2018-09-14 13:30:00,83.08,83.08,83.06,83.06,58140.0,72.3597,72.3597,72.3422,72.3422,58140.0
2018-09-14 14:00:00,83.07,83.07,83.06,83.07,40769.0,72.3509,72.3509,72.3422,72.3509,40769.0
2018-09-14 14:30:00,83.06,83.07,83.06,83.06,31141.0,72.3422,72.3509,72.3422,72.3422,31141.0
2018-09-14 15:00:00,83.06,83.07,83.06,83.07,42881.0,72.3422,72.3509,72.3422,72.3509,42881.0
2018-09-14 15:30:00,83.06,83.07,83.06,83.07,108805.0,72.3422,72.3509,72.3422,72.3509,108805.0
2018-09-17 09:30:00,83.06,83.06,83.05,83.06,188013.0,72.3422,72.3422,72.3335,72.3422,188013.0
2018-09-17 10:00:00,83.06,83.07,83.05,83.06,41149.0,72.3422,72.3509,72.3335,72.3422,41149.0
2018-09-17 10:30:00,83.06,83.07,83.06,83.06,31759.0,72.3422,72.3509,72.3422,72.3422,31759.0
2018-09-17 11:00:00,83.06,83.08,83.06,83.07,101760.0,72.3422,72.3597,72.3422,72.3509,101760.0
2018-09-17 11:30:00,83.07,83.07,83.06,83.07,23868.0,72.3509,72.3509,72.3422,72.3509,23868.0
2018-09-17 12:00:00,83.06,83.07,83.06,83.06,23780.0,72.3422,72.3509,72.3422,72.3422,23780.0
2018-09-17 12:30:00,83.06,83.07,83.06,83.06,25534.0,72.3422,72.3509,72.3422,72.3422,25534.0
2018-09-17 13:00:00,83.06,83.08,83.06,83.08,55819.0,72.3422,72.3597,72.3422,72.3597,55819.0
2018-09-17 13:30:00,83.08,83.08,83.06,83.06,32178.0,72.3597,72.3597,72.3422,72.3422,32178.0
2018-09-17 14:00:00,83.07,83.07,83.06,83.07,85374.0,72.3509,72.3509,72.3422,72.3509,85374.0
2018-09-17 14:30:00,83.07,83.07,83.05,83.07,155388.0,72.3509,72.3509,72.3335,72.3509,155388.0
2018-09-17 15:00:00,83.07,83.08,83.06,83.08,156658.0,72.3509,72.3597,72.3422,72.3597,156658.0
2018-09-17 15:30:00,83.08,83.08,83.06,83.06,474287.0,72.3597,72.3597,72.3422,72.3422,474287.0
2018-09-18 09:30:00,83.07,83.07,83.05,83.06,43493.0,72.3509,72.3509,72.3335,72.3422,43493.0
2018-09-18 10:00:00,83.05,83.06,83.04,83.05,34473.0,72.3335,72.3422,72.3248,72.3335,34473.0
2018-09-18 10:30:00,83.05,83.05,83.04,83.05,32687.0,72.3335,72.3335,72.3248,72.3335,32687.0
2018-09-18 11:00:00,83.05,83.05,83.04,83.05,35187.0,72.3335,72.3335,72.3248,72.3335,35187.0
2018-09-18 11:30:00,83.05,83.05,83.04,83.04,33082.0,72.3335,72.3335,72.3248,72.3248,33082.0
2018-09-18 12:00:00,83.05,83.05,83.04,83.04,28876.0,72.3335,72.3335,72.3248,72.3248,28876.0
2018-09-18 12:30:00,83.04,83.05,83.04,83.04,22264.0,72.3248,72.3335,72.3248,72.3248,22264.0
2018-09-18 13:00:00,83.04,83.05,83.04,83.05,44028.0,72.3248,72.3335,72.3248,72.3335,44028.0
2018-09-18 13:30:00,83.05,83.05,83.04,83.05,23699.0,72.3335,72.3335,72.3248,72.3335,23699.0
2018-09-18 14:00:00,83.05,83.05,83.03,83.04,110406.0,72.3335,72.3335,72.3161,72.3248,110406.0
2018-09-18 14:30:00,83.04,83.04,83.03,83.03,51827.0,72.3248,72.3248,72.3161,72.3161,51827.0
2018-09-18 15:00:00,83.04,83.04,83.03,83.03,72979.0,72.3248,72.3248,72.3161,72.3161,72979.0
2018-09-18 15:30:00,83.03,83.04,83.02,83.04,182840.0,72.3161,72.3248,72.3074,72.3248,182840.0
2018-09-19 09:30:00,83.02,83.03,83.01,83.02,44474.0,72.3074,72.3161,72.2987,72.3074,44474.0
2018-09-19 10:00:00,83.02,83.02,83.0,83.02,43722.0,72.3074,72.3074,72.29,72.3074,43722.0
2018-09-19 10:30:00,83.01,83.02,83.0,83.01,23276.0,72.2987,72.3074,72.29,72.2987,23276.0
2018-09-19 11:00:00,83.01,83.02,83.0,83.01,29294.0,72.2987,72.3074,72.29,72.2987,29294.0
2018-09-19 11:30:00,83.02,83.02,83.01,83.02,46074.0,72.3074,72.3074,72.2987,72.3074,46074.0
2018-09-19 12:00:00,83.02,83.02,83.01,83.02,10929.0,72.3074,72.3074,72.2987,72.3074,10929.0
2018-09-19 12:30:00,83.02,83.03,83.01,83.02,43522.0,72.3074,72.3161,72.2987,72.3074,43522.0
2018-09-19 13:00:00,83.02,83.03,83.02,83.02,33026.0,72.3074,72.3161,72.3074,72.3074,33026.0
2018-09-19 13:30:00,83.02,83.02,83.01,83.02,69863.0,72.3074,72.3074,72.2987,72.3074,69863.0
2018-09-19 14:00:00,83.02,83.03,83.01,83.03,110253.0,72.3074,72.3161,72.2987,72.3161,110253.0
2018-09-19 14:30:00,83.03,83.03,83.02,83.03,52953.0,72.3161,72.3161,72.3074,72.3161,52953.0
2018-09-19 15:00:00,83.02,83.03,83.02,83.02,28497.0,72.3074,72.3161,72.3074,72.3074,28497.0
2018-09-19 15:30:00,83.03,83.03,83.01,83.02,90338.0,72.3161,72.3161,72.2987,72.3074,90338.0
2018-09-20 09:30:00,83.0,83.03,83.0,83.03,36154.0,72.29,72.3161,72.29,72.3161,36154.0
2018-09-20 10:00:00,83.03,83.03,83.01,83.02,56615.0,72.3161,72.3161,72.2987,72.3074,56615.0
2018-09-20 10:30:00,83.02,83.03,83.02,83.02,36235.0,72.3074,72.3161,72.3074,72.3074,36235.0
2018-09-20 11:00:00,83.03,83.03,83.02,83.03,37445.0,72.3161,72.3161,72.3074,72.3161,37445.0
2018-09-20 11:30:00,83.02,83.03,83.02,83.03,31258.0,72.3074,72.3161,72.3074,72.3161,31258.0
2018-09-20 12:00:00,83.03,83.03,83.02,83.03,13213.0,72.3161,72.3161,72.3074,72.3161,13213.0
2018-09-20 12:30:00,83.03,83.04,83.02,83.04,27698.0,72.3161,72.3248,72.3074,72.3248,27698.0
2018-09-20 13:00:00,83.03,83.04,83.02,83.02,60882.0,72.3161,72.3248,72.3074,72.3074,60882.0
2018-09-20 13:30:00,83.03,83.03,83.02,83.02,22454.0,72.3161,72.3161,72.3074,72.3074,22454.0
2018-09-20 14:00:00,83.02,83.03,83.02,83.03,77551.0,72.3074,72.3161,72.3074,72.3161,77551.0
2018-09-20 14:30:00,83.02,83.03,83.02,83.02,28643.0,72.3074,72.3161,72.3074,72.3074,28643.0
2018-09-20 15:00:00,83.02,83.03,83.02,83.03,29027.0,72.3074,72.3161,72.3074,72.3161,29027.0
2018-09-20 15:30:00,83.03,83.05,83.02,83.04,131320.0,72.3161,72.3335,72.3074,72.3248,131320.0
2018-09-21 09:30:00,83.03,83.04,83.03,83.03,33028.0,72.3161,72.3248,72.3161,72.3161,33028.0
2018-09-21 10:00:00,83.04,83.06,83.03,83.05,132878.0,72.3248,72.3422,72.3161,72.3335,132878.0
2018-09-21 10:30:00,83.05,83.05,83.04,83.05,79275.0,72.3335,72.3335,72.3248,72.3335,79275.0
2018-09-21 11:00:00,83.05,83.05,83.04,83.05,128982.0,72.3335,72.3335,72.3248,72.3335,128982.0
2018-09-21 11:30:00,83.05,83.05,83.03,83.04,236673.0,72.3335,72.3335,72.3161,72.3248,236673.0
2018-09-21 12:00:00,83.04,83.05,83.02,83.04,214309.0,72.3248,72.3335,72.3074,72.3248,214309.0
2018-09-21 12:30:00,83.04,83.05,83.03,83.05,88065.0,72.3248,72.3335,72.3161,72.3335,88065.0
2018-09-21 13:00:00,83.05,83.05,83.04,83.05,100620.0,72.3335,72.3335,72.3248,72.3335,100620.0
2018-09-21 13:30:00,83.05,83.05,83.04,83.05,88804.0,72.3335,72.3335,72.3248,72.3335,88804.0
2018-09-21 14:00:00,83.05,83.05,83.04,83.05,118656.0,72.3335,72.3335,72.3248,72.3335,118656.0
2018-09-21 14:30:00,83.05,83.06,83.04,83.06,128318.0,72.3335,72.3422,72.3248,72.3422,128318.0
2018-09-21 15:00:00,83.06,83.06,83.05,83.06,109088.0,72.3422,72.3422,72.3335,72.3422,109088.0
2018-09-21 15:30:00,83.06,83.06,83.05,83.05,185986.0,72.3422,72.3422,72.3335,72.3335,185986.0
2018-09-24 09:30:00,83.03,83.04,83.02,83.03,41408.0,72.3161,72.3248,72.3074,72.3161,41408.0
2018-09-24 10:00:00,83.04,83.05,83.03,83.05,56065.0,72.3248,72.3335,72.3161,72.3335,56065.0
2018-09-24 10:30:00,83.05,83.06,83.04,83.06,60955.0,72.3335,72.3422,72.3248,72.3422,60955.0
2018-09-24 11:00:00,83.06,83.06,83.04,83.04,87632.0,72.3422,72.3422,72.3248,72.3248,87632.0
2018-09-24 11:30:00,83.04,83.05,83.04,83.04,48346.0,72.3248,72.3335,72.3248,72.3248,48346.0
2018-09-24 12:00:00,83.04,83.05,83.04,83.04,30154.0,72.3248,72.3335,72.3248,72.3248,30154.0
2018-09-24 12:30:00,83.04,83.05,83.03,83.03,28052.0,72.3248,72.3335,72.3161,72.3161,28052.0
2018-09-24 13:00:00,83.04,83.04,83.03,83.03,27925.0,72.3248,72.3248,72.3161,72.3161,27925.0
2018-09-24 13:30:00,83.04,83.04,83.02,83.03,107388.0,72.3248,72.3248,72.3074,72.3161,107388.0
2018-09-24 14:00:00,83.03,83.04,83.02,83.03,47982.0,72.3161,72.3248,72.3074,72.3161,47982.0
2018-09-24 14:30:00,83.04,83.04,83.03,83.03,47689.0,72.3248,72.3248,72.3161,72.3161,47689.0
2018-09-24 15:00:00,83.03,83.04,83.03,83.04,72808.0,72.3161,72.3248,72.3161,72.3248,72808.0
2018-09-24 15:30:00,83.04,83.04,83.03,83.04,60658.0,72.3248,72.3248,72.3161,72.3248,60658.0
2018-09-25 09:30:00,83.02,83.03,83.02,83.03,104512.0,72.3074,72.3161,72.3074,72.3161,104512.0
2018-09-25 10:00:00,83.02,83.03,83.02,83.03,40255.0,72.3074,72.3161,72.3074,72.3161,40255.0
2018-09-25 10:30:00,83.03,83.03,83.02,83.02,67541.0,72.3161,72.3161,72.3074,72.3074,67541.0
2018-09-25 11:00:00,83.02,83.03,83.02,83.03,164659.0,72.3074,72.3161,72.3074,72.3161,164659.0
2018-09-25 11:30:00,83.02,83.03,83.02,83.02,62324.0,72.3074,72.3161,72.3074,72.3074,62324.0
2018-09-25 12:00:00,83.02,83.03,83.01,83.02,153634.0,72.3074,72.3161,72.2987,72.3074,153634.0
2018-09-25 12:30:00,83.02,83.03,83.01,83.01,44780.0,72.3074,72.3161,72.2987,72.2987,44780.0
2018-09-25 13:00:00,83.01,83.02,83.01,83.01,45634.0,72.2987,72.3074,72.2987,72.2987,45634.0
2018-09-25 13:30:00,83.01,83.02,83.01,83.01,39375.0,72.2987,72.3074,72.2987,72.2987,39375.0
2018-09-25 14:00:00,83.01,83.02,83.01,83.02,50699.0,72.2987,72.3074,72.2987,72.3074,50699.0
2018-09-25 14:30:00,83.01,83.02,83.01,83.01,62117.0,72.2987,72.3074,72.2987,72.2987,62117.0
2018-09-25 15:00:00,83.01,83.02,83.01,83.01,75780.0,72.2987,72.3074,72.2987,72.2987,75780.0
2018-09-25 15:30:00,83.02,83.03,83.01,83.03,167286.0,72.3074,72.3161,72.2987,72.3161,167286.0
2018-09-26 09:30:00,83.03,83.05,83.03,83.04,55291.0,72.3161,72.3335,72.3161,72.3248,55291.0
2018-09-26 10:00:00,83.03,83.04,83.03,83.04,34113.0,72.3161,72.3248,72.3161,72.3248,34113.0
2018-09-26 10:30:00,83.04,83.04,83.03,83.03,39680.0,72.3248,72.3248,72.3161,72.3161,39680.0
2018-09-26 11:00:00,83.03,83.04,83.03,83.03,62880.0,72.3161,72.3248,72.3161,72.3161,62880.0
2018-09-26 11:30:00,83.03,83.04,83.03,83.04,396458.0,72.3161,72.3248,72.3161,72.3248,396458.0
2018-09-26 12:00:00,83.03,83.04,83.03,83.04,28737.0,72.3161,72.3248,72.3161,72.3248,28737.0
2018-09-26 12:30:00,83.04,83.04,83.03,83.03,23616.0,72.3248,72.3248,72.3161,72.3161,23616.0
2018-09-26 13:00:00,83.04,83.04,83.03,83.03,29381.0,72.3248,72.3248,72.3161,72.3161,29381.0
2018-09-26 13:30:00,83.04,83.06,83.03,83.05,33261.0,72.3248,72.3422,72.3161,72.3335,33261.0
2018-09-26 14:00:00,83.06,83.07,83.05,83.05,109161.0,72.3422,72.3509,72.3335,72.3335,109161.0
2018-09-26 14:30:00,83.05,83.06,83.03,83.06,62142.0,72.3335,72.3422,72.3161,72.3422,62142.0
2018-09-26 15:00:00,83.06,83.07,83.05,83.06,196448.0,72.3422,72.3509,72.3335,72.3422,196448.0
2018-09-26 15:30:00,83.06,83.07,83.05,83.05,179304.0,72.3422,72.3509,72.3335,72.3335,179304.0
2018-09-27 09:30:00,83.07,83.07,83.06,83.06,52108.0,72.3509,72.3509,72.3422,72.3422,52108.0
2018-09-27 10:00:00,83.06,83.07,83.06,83.07,46400.0,72.3422,72.3509,72.3422,72.3509,46400.0
2018-09-27 10:30:00,83.06,83.07,83.06,83.06,23094.0,72.3422,72.3509,72.3422,72.3422,23094.0
2018-09-27 11:00:00,83.06,83.07,83.06,83.06,57537.0,72.3422,72.3509,72.3422,72.3422,57537.0
2018-09-27 11:30:00,83.06,83.07,83.05,83.06,17630.0,72.3422,72.3509,72.3335,72.3422,17630.0
2018-09-27 12:00:00,83.05,83.06,83.05,83.05,48670.0,72.3335,72.3422,72.3335,72.3335,48670.0
2018-09-27 12:30:00,83.06,83.07,83.05,83.06,73622.0,72.3422,72.3509,72.3335,72.3422,73622.0
2018-09-27 13:00:00,83.07,83.07,83.06,83.06,83738.0,72.3509,72.3509,72.3422,72.3422,83738.0
2018-09-27 13:30:00,83.06,83.07,83.06,83.06,52586.0,72.3422,72.3509,72.3422,72.3422,52586.0
2018-09-27 14:00:00,83.05,83.06,83.05,83.05,69026.0,72.3335,72.3422,72.3335,72.3335,69026.0
2018-09-27 14:30:00,83.06,83.06,83.05,83.05,82173.0,72.3422,72.3422,72.3335,72.3335,82173.0
2018-09-27 15:00:00,83.06,83.06,83.05,83.05,50203.0,72.3422,72.3422,72.3335,72.3335,50203.0
2018-09-27 15:30:00,83.05,83.06,83.05,83.05,72545.0,72.3335,72.3422,72.3335,72.3335,72545.0
2018-09-28 09:30:00,83.09,83.1,83.09,83.09,77909.0,72.3684,72.3771,72.3684,72.3684,77909.0
2018-09-28 10:00:00,83.09,83.1,83.09,83.09,47019.0,72.3684,72.3771,72.3684,72.3684,47019.0
2018-09-28 10:30:00,83.09,83.1,83.09,83.09,52279.0,72.3684,72.3771,72.3684,72.3684,52279.0
2018-09-28 11:00:00,83.09,83.1,83.09,83.09,29498.0,72.3684,72.3771,72.3684,72.3684,29498.0
2018-09-28 11:30:00,83.09,83.1,83.09,83.09,89610.0,72.3684,72.3771,72.3684,72.3684,89610.0
2018-09-28 12:00:00,83.1,83.1,83.09,83.1,82063.0,72.3771,72.3771,72.3684,72.3771,82063.0
2018-09-28 12:30:00,83.09,83.11,83.09,83.1,61495.0,72.3684,72.3858,72.3684,72.3771,61495.0
2018-09-28 13:00:00,83.1,83.11,83.1,83.1,108419.0,72.3771,72.3858,72.3771,72.3771,108419.0
2018-09-28 13:30:00,83.11,83.11,83.09,83.1,144200.0,72.3858,72.3858,72.3684,72.3771,144200.0
2018-09-28 14:00:00,83.09,83.1,83.09,83.1,147307.0,72.3684,72.3771,72.3684,72.3771,147307.0
2018-09-28 14:30:00,83.09,83.1,83.09,83.1,129096.0,72.3684,72.3771,72.3684,72.3771,129096.0
2018-09-28 15:00:00,83.1,83.1,83.09,83.1,1195407.0,72.3771,72.3771,72.3684,72.3771,1195407.0
2018-09-28 15:30:00,83.1,83.11,83.09,83.1,96849.0,72.3771,72.3858,72.3684,72.3771,96849.0
2018-10-01 09:30:00,82.96,82.96,82.95,82.95,288333.0,72.3744,72.3744,72.3657,72.3657,288333.0
2018-10-01 10:00:00,82.95,82.97,82.94,82.95,286076.0,72.3657,72.3832,72.357,72.3657,286076.0
2018-10-01 10:30:00,82.94,82.96,82.94,82.95,1148191.0,72.357,72.3744,72.357,72.3657,1148191.0
2018-10-01 11:00:00,82.95,82.96,82.95,82.95,129953.0,72.3657,72.3744,72.3657,72.3657,129953.0
2018-10-01 11:30:00,82.95,82.96,82.95,82.96,104691.0,72.3657,72.3744,72.3657,72.3744,104691.0
2018-10-01 12:00:00,82.95,82.96,82.95,82.95,140948.0,72.3657,72.3744,72.3657,72.3657,140948.0
2018-10-01 12:30:00,82.95,82.96,82.95,82.95,66196.0,72.3657,72.3744,72.3657,72.3657,66196.0
2018-10-01 13:00:00,82.95,82.96,82.94,82.94,189798.0,72.3657,72.3744,72.357,72.357,189798.0
2018-10-01 13:30:00,82.94,82.95,82.94,82.94,69972.0,72.357,72.3657,72.357,72.357,69972.0
2018-10-01 14:00:00,82.95,82.95,82.94,82.95,152221.0,72.3657,72.3657,72.357,72.3657,152221.0
2018-10-01 14:30:00,82.94,82.96,82.94,82.95,176296.0,72.357,72.3744,72.357,72.3657,176296.0
2018-10-01 15:00:00,82.96,82.96,82.94,82.94,93248.0,72.3744,72.3744,72.357,72.357,93248.0
2018-10-01 15:30:00,82.95,82.96,82.94,82.94,400328.0,72.3657,72.3744,72.357,72.357,400328.0
2018-10-02 09:30:00,82.95,82.97,82.95,82.97,154282.0,72.3657,72.3832,72.3657,72.3832,154282.0
2018-10-02 10:00:00,82.97,82.98,82.96,82.98,120479.0,72.3832,72.3919,72.3744,72.3919,120479.0
2018-10-02 10:30:00,82.98,82.99,82.97,82.98,206672.0,72.3919,72.4006,72.3832,72.3919,206672.0
2018-10-02 11:00:00,82.98,82.99,82.98,82.99,242561.0,72.3919,72.4006,72.3919,72.4006,242561.0
2018-10-02 11:30:00,82.98,82.99,82.98,82.98,190942.0,72.3919,72.4006,72.3919,72.3919,190942.0
2018-10-02 12:00:00,82.98,82.99,82.98,82.99,143466.0,72.3919,72.4006,72.3919,72.4006,143466.0
2018-10-02 12:30:00,82.98,82.99,82.97,82.98,170666.0,72.3919,72.4006,72.3832,72.3919,170666.0
2018-10-02 13:00:00,82.98,82.98,82.96,82.97,202103.0,72.3919,72.3919,72.3744,72.3832,202103.0
2018-10-02 13:30:00,82.96,82.97,82.96,82.97,123250.0,72.3744,72.3832,72.3744,72.3832,123250.0
2018-10-02 14:00:00,82.97,82.97,82.96,82.97,189456.0,72.3832,72.3832,72.3744,72.3832,189456.0
2018-10-02 14:30:00,82.97,82.99,82.96,82.98,195140.0,72.3832,72.4006,72.3744,72.3919,195140.0
2018-10-02 15:00:00,82.98,82.99,82.98,82.99,682307.0,72.3919,72.4006,72.3919,72.4006,682307.0
2018-10-02 15:30:00,82.98,82.99,82.97,82.97,264420.0,72.3919,72.4006,72.3832,72.3832,264420.0
2018-10-03 09:30:00,82.94,82.96,82.94,82.96,80789.0,72.357,72.3744,72.357,72.3744,80789.0
2018-10-03 10:00:00,82.96,82.96,82.93,82.94,112521.0,72.3744,72.3744,72.3483,72.357,112521.0
2018-10-03 10:30:00,82.93,82.94,82.93,82.94,44298.0,72.3483,72.357,72.3483,72.357,44298.0
2018-10-03 11:00:00,82.94,82.94,82.92,82.93,77901.0,72.357,72.357,72.3395,72.3483,77901.0
2018-10-03 11:30:00,82.92,82.93,82.91,82.92,293456.0,72.3395,72.3483,72.3308,72.3395,293456.0
2018-10-03 12:00:00,82.92,82.92,82.91,82.91,42524.0,72.3395,72.3395,72.3308,72.3308,42524.0
2018-10-03 12:30:00,82.92,82.92,82.9,82.91,91603.0,72.3395,72.3395,72.3221,72.3308,91603.0
2018-10-03 13:00:00,82.91,82.91,82.9,82.91,141028.0,72.3308,72.3308,72.3221,72.3308,141028.0
2018-10-03 13:30:00,82.9,82.91,82.89,82.9,131460.0,72.3221,72.3308,72.3134,72.3221,131460.0
2018-10-03 14:00:00,82.89,82.9,82.89,82.89,59425.0,72.3134,72.3221,72.3134,72.3134,59425.0
2018-10-03 14:30:00,82.89,82.91,82.89,82.91,53342.0,72.3134,72.3308,72.3134,72.3308,53342.0
2018-10-03 15:00:00,82.91,82.92,82.9,82.91,87896.0,72.3308,72.3395,72.3221,72.3308,87896.0
2018-10-03 15:30:00,82.91,82.92,82.91,82.92,156810.0,72.3308,72.3395,72.3308,72.3395,156810.0
2018-10-04 09:30:00,82.87,82.9,82.87,82.89,72605.0,72.2959,72.3221,72.2959,72.3134,72605.0
2018-10-04 10:00:00,82.89,82.9,82.88,82.89,28379.0,72.3134,72.3221,72.3047,72.3134,28379.0
2018-10-04 10:30:00,82.9,82.9,82.88,82.88,135709.0,72.3221,72.3221,72.3047,72.3047,135709.0
2018-10-04 11:00:00,82.89,82.89,82.87,82.88,52705.0,72.3134,72.3134,72.2959,72.3047,52705.0
2018-10-04 11:30:00,82.88,82.88,82.87,82.88,68827.0,72.3047,72.3047,72.2959,72.3047,68827.0
2018-10-04 12:00:00,82.88,82.89,82.87,82.88,63709.0,72.3047,72.3134,72.2959,72.3047,63709.0
2018-10-04 12:30:00,82.88,82.89,82.87,82.88,76749.0,72.3047,72.3134,72.2959,72.3047,76749.0
2018-10-04 13:00:00,82.88,82.89,82.87,82.88,103742.0,72.3047,72.3134,72.2959,72.3047,103742.0
2018-10-04 13:30:00,82.88,82.89,82.88,82.88,38941.0,72.3047,72.3134,72.3047,72.3047,38941.0
2018-10-04 14:00:00,82.89,82.9,82.88,82.88,167088.0,72.3134,72.3221,72.3047,72.3047,167088.0
2018-10-04 14:30:00,82.88,82.89,82.87,82.89,114746.0,72.3047,72.3134,72.2959,72.3134,114746.0
2018-10-04 15:00:00,82.89,82.89,82.88,82.89,63044.0,72.3134,72.3134,72.3047,72.3134,63044.0
2018-10-04 15:30:00,82.88,82.9,82.88,82.89,200158.0,72.3047,72.3221,72.3047,72.3134,200158.0
2018-10-05 09:30:00,82.88,82.88,82.86,82.87,61941.0,72.3047,72.3047,72.2872,72.2959,61941.0
2018-10-05 10:00:00,82.87,82.88,82.86,82.87,31098.0,72.2959,72.3047,72.2872,72.2959,31098.0
2018-10-05 10:30:00,82.88,82.88,82.86,82.87,103140.0,72.3047,72.3047,72.2872,72.2959,103140.0
2018-10-05 11:00:00,82.86,82.87,82.86,82.87,50993.0,72.2872,72.2959,72.2872,72.2959,50993.0
2018-10-05 11:30:00,82.87,82.88,82.86,82.86,105080.0,72.2959,72.3047,72.2872,72.2872,105080.0
2018-10-05 12:00:00,82.87,82.87,82.86,82.87,73794.0,72.2959,72.2959,72.2872,72.2959,73794.0
2018-10-05 12:30:00,82.87,82.88,82.86,82.88,266862.0,72.2959,72.3047,72.2872,72.3047,266862.0
2018-10-05 13:00:00,82.88,82.88,82.86,82.88,199828.0,72.3047,72.3047,72.2872,72.3047,199828.0
2018-10-05 13:30:00,82.87,82.87,82.86,82.87,42402.0,72.2959,72.2959,72.2872,72.2959,42402.0
2018-10-05 14:00:00,82.86,82.88,82.86,82.88,366248.0,72.2872,72.3047,72.2872,72.3047,366248.0
2018-10-05 14:30:00,82.88,82.88,82.87,82.88,25968.0,72.3047,72.3047,72.2959,72.3047,25968.0
2018-10-05 15:00:00,82.88,82.88,82.87,82.88,118611.0,72.3047,72.3047,72.2959,72.3047,118611.0
2018-10-05 15:30:00,82.88,82.88,82.87,82.88,98189.0,72.3047,72.3047,72.2959,72.3047,98189.0
2018-10-08 09:30:00,82.89,82.91,82.89,82.89,92462.0,72.3134,72.3308,72.3134,72.3134,92462.0
2018-10-08 10:00:00,82.9,82.9,82.89,82.89,24896.0,72.3221,72.3221,72.3134,72.3134,24896.0
2018-10-08 10:30:00,82.9,82.9,82.89,82.9,35431.0,72.3221,72.3221,72.3134,72.3221,35431.0
2018-10-08 11:00:00,82.89,82.9,82.88,82.89,80977.0,72.3134,72.3221,72.3047,72.3134,80977.0
2018-10-08 11:30:00,82.89,82.91,82.88,82.9,247230.0,72.3134,72.3308,72.3047,72.3221,247230.0
2018-10-08 12:00:00,82.91,82.91,82.9,82.91,44271.0,72.3308,72.3308,72.3221,72.3308,44271.0
2018-10-08 12:30:00,82.91,82.91,82.9,82.9,19300.0,72.3308,72.3308,72.3221,72.3221,19300.0
2018-10-08 13:00:00,82.91,82.92,82.9,82.92,130306.0,72.3308,72.3395,72.3221,72.3395,130306.0
2018-10-08 13:30:00,82.92,82.92,82.91,82.91,27722.0,72.3395,72.3395,72.3308,72.3308,27722.0
2018-10-08 14:00:00,82.92,82.92,82.9,82.91,350456.0,72.3395,72.3395,72.3221,72.3308,350456.0
2018-10-08 14:30:00,82.91,82.92,82.9,82.92,60802.0,72.3308,72.3395,72.3221,72.3395,60802.0
2018-10-08 15:00:00,82.92,82.92,82.9,82.91,83248.0,72.3395,72.3395,72.3221,72.3308,83248.0
2018-10-08 15:30:00,82.91,82.92,82.9,82.91,135313.0,72.3308,72.3395,72.3221,72.3308,135313.0
2018-10-09 09:30:00,82.9,82.9,82.89,82.89,93702.0,72.3221,72.3221,72.3134,72.3134,93702.0
2018-10-09 10:00:00,82.89,82.9,82.89,82.9,120939.0,72.3134,72.3221,72.3134,72.3221,120939.0
2018-10-09 10:30:00,82.9,82.91,82.89,82.9,101889.0,72.3221,72.3308,72.3134,72.3221,101889.0
2018-10-09 11:00:00,82.9,82.91,82.9,82.91,246937.0,72.3221,72.3308,72.3221,72.3308,246937.0
2018-10-09 11:30:00,82.91,82.91,82.9,82.9,84846.0,72.3308,72.3308,72.3221,72.3221,84846.0
2018-10-09 12:00:00,82.9,82.91,82.9,82.91,39720.0,72.3221,72.3308,72.3221,72.3308,39720.0
2018-10-09 12:30:00,82.91,82.91,82.9,82.91,37318.0,72.3308,72.3308,72.3221,72.3308,37318.0
2018-10-09 13:00:00,82.9,82.91,82.89,82.9,120342.0,72.3221,72.3308,72.3134,72.3221,120342.0
2018-10-09 13:30:00,82.9,82.9,82.89,82.9,60515.0,72.3221,72.3221,72.3134,72.3221,60515.0
2018-10-09 14:00:00,82.89,82.9,82.89,82.9,76947.0,72.3134,72.3221,72.3134,72.3221,76947.0
2018-10-09 14:30:00,82.89,82.9,82.88,82.89,236153.0,72.3134,72.3221,72.3047,72.3134,236153.0
2018-10-09 15:00:00,82.89,82.89,82.88,82.89,1081953.0,72.3134,72.3134,72.3047,72.3134,1081953.0
2018-10-09 15:30:00,82.89,82.9,82.88,82.9,402463.0,72.3134,72.3221,72.3047,72.3221,402463.0
2018-10-10 09:30:00,82.87,82.9,82.87,82.9,169542.0,72.2959,72.3221,72.2959,72.3221,169542.0
2018-10-10 10:00:00,82.89,82.9,82.88,82.88,118735.0,72.3134,72.3221,72.3047,72.3047,118735.0
2018-10-10 10:30:00,82.89,82.89,82.88,82.88,53407.0,72.3134,72.3134,72.3047,72.3047,53407.0
2018-10-10 11:00:00,82.88,82.89,82.88,82.89,41308.0,72.3047,72.3134,72.3047,72.3134,41308.0
2018-10-10 11:30:00,82.89,82.9,82.88,82.88,212202.0,72.3134,72.3221,72.3047,72.3047,212202.0
2018-10-10 12:00:00,82.88,82.89,82.88,82.88,220456.0,72.3047,72.3134,72.3047,72.3047,220456.0
2018-10-10 12:30:00,82.88,82.89,82.88,82.89,34412.0,72.3047,72.3134,72.3047,72.3134,34412.0
2018-10-10 13:00:00,82.88,82.9,82.88,82.88,202386.0,72.3047,72.3221,72.3047,72.3047,202386.0
2018-10-10 13:30:00,82.88,82.89,82.88,82.89,54130.0,72.3047,72.3134,72.3047,72.3134,54130.0
2018-10-10 14:00:00,82.89,82.9,82.88,82.9,124999.0,72.3134,72.3221,72.3047,72.3221,124999.0
2018-10-10 14:30:00,82.9,82.91,82.89,82.91,135008.0,72.3221,72.3308,72.3134,72.3308,135008.0
2018-10-10 15:00:00,82.9,82.92,82.9,82.91,55228.0,72.3221,72.3395,72.3221,72.3308,55228.0
2018-10-10 15:30:00,82.91,82.93,82.91,82.92,304986.0,72.3308,72.3483,72.3308,72.3395,304986.0
2018-10-11 09:30:00,82.96,82.97,82.93,82.93,259932.0,72.3744,72.3832,72.3483,72.3483,259932.0
2018-10-11 10:00:00,82.94,82.94,82.93,82.94,64595.0,72.357,72.357,72.3483,72.357,64595.0
2018-10-11 10:30:00,82.94,82.96,82.93,82.96,61178.0,72.357,72.3744,72.3483,72.3744,61178.0
2018-10-11 11:00:00,82.96,82.98,82.95,82.97,142443.0,72.3744,72.3919,72.3657,72.3832,142443.0
2018-10-11 11:30:00,82.96,82.98,82.96,82.97,51426.0,72.3744,72.3919,72.3744,72.3832,51426.0
2018-10-11 12:00:00,82.97,82.97,82.95,82.96,174702.0,72.3832,72.3832,72.3657,72.3744,174702.0
2018-10-11 12:30:00,82.96,82.96,82.95,82.96,32834.0,72.3744,72.3744,72.3657,72.3744,32834.0
2018-10-11 13:00:00,82.96,82.97,82.95,82.95,188397.0,72.3744,72.3832,72.3657,72.3657,188397.0
2018-10-11 13:30:00,82.96,82.98,82.95,82.97,174169.0,72.3744,72.3919,72.3657,72.3832,174169.0
2018-10-11 14:00:00,82.97,82.98,82.96,82.98,137873.0,72.3832,72.3919,72.3744,72.3919,137873.0
2018-10-11 14:30:00,82.98,83.0,82.97,82.99,94568.0,72.3919,72.4093,72.3832,72.4006,94568.0
2018-10-11 15:00:00,82.98,83.0,82.96,82.96,247520.0,72.3919,72.4093,72.3744,72.3744,247520.0
2018-10-11 15:30:00,82.97,82.98,82.96,82.96,371346.0,72.3832,72.3919,72.3744,72.3744,371346.0
2018-10-12 09:30:00,82.98,82.98,82.96,82.97,127777.0,72.3919,72.3919,72.3744,72.3832,127777.0
2018-10-12 10:00:00,82.96,82.97,82.96,82.96,62765.0,72.3744,72.3832,72.3744,72.3744,62765.0
2018-10-12 10:30:00,82.97,82.98,82.96,82.98,241414.0,72.3832,72.3919,72.3744,72.3919,241414.0
2018-10-12 11:00:00,82.98,82.98,82.96,82.97,101160.0,72.3919,72.3919,72.3744,72.3832,101160.0
2018-10-12 11:30:00,82.97,82.99,82.97,82.99,71045.0,72.3832,72.4006,72.3832,72.4006,71045.0
2018-10-12 12:00:00,82.99,82.99,82.98,82.98,24625.0,72.4006,72.4006,72.3919,72.3919,24625.0
2018-10-12 12:30:00,82.99,83.01,82.98,83.0,128599.0,72.4006,72.4181,72.3919,72.4093,128599.0
2018-10-12 13:00:00,83.0,83.01,82.99,83.0,121047.0,72.4093,72.4181,72.4006,72.4093,121047.0
2018-10-12 13:30:00,83.0,83.0,82.99,83.0,131505.0,72.4093,72.4093,72.4006,72.4093,131505.0
2018-10-12 14:00:00,83.0,83.01,82.99,83.0,371725.0,72.4093,72.4181,72.4006,72.4093,371725.0
2018-10-12 14:30:00,83.0,83.0,82.99,83.0,80168.0,72.4093,72.4093,72.4006,72.4093,80168.0
2018-10-12 15:00:00,83.0,83.0,82.98,82.98,125920.0,72.4093,72.4093,72.3919,72.3919,125920.0
2018-10-12 15:30:00,82.98,82.99,82.96,82.96,447953.0,72.3919,72.4006,72.3744,72.3744,447953.0
2018-10-15 09:30:00,82.99,82.99,82.96,82.98,247510.0,72.4006,72.4006,72.3744,72.3919,247510.0
2018-10-15 10:00:00,82.98,82.98,82.97,82.97,57889.0,72.3919,72.3919,72.3832,72.3832,57889.0
2018-10-15 10:30:00,82.98,82.98,82.96,82.98,126701.0,72.3919,72.3919,72.3744,72.3919,126701.0
2018-10-15 11:00:00,82.97,82.98,82.96,82.96,143124.0,72.3832,72.3919,72.3744,72.3744,143124.0
2018-10-15 11:30:00,82.97,82.97,82.96,82.96,24405.0,72.3832,72.3832,72.3744,72.3744,24405.0
2018-10-15 12:00:00,82.96,82.98,82.96,82.97,37137.0,72.3744,72.3919,72.3744,72.3832,37137.0
2018-10-15 12:30:00,82.96,82.98,82.96,82.98,25773.0,72.3744,72.3919,72.3744,72.3919,25773.0
2018-10-15 13:00:00,82.98,82.98,82.97,82.98,120792.0,72.3919,72.3919,72.3832,72.3919,120792.0
2018-10-15 13:30:00,82.97,82.98,82.97,82.97,25617.0,72.3832,72.3919,72.3832,72.3832,25617.0
2018-10-15 14:00:00,82.98,82.98,82.97,82.97,158259.0,72.3919,72.3919,72.3832,72.3832,158259.0
2018-10-15 14:30:00,82.98,82.98,82.97,82.97,109689.0,72.3919,72.3919,72.3832,72.3832,109689.0
2018-10-15 15:00:00,82.97,82.98,82.97,82.98,43881.0,72.3832,72.3919,72.3832,72.3919,43881.0
2018-10-15 15:30:00,82.98,82.98,82.96,82.98,535118.0,72.3919,72.3919,72.3744,72.3919,535118.0
2018-10-16 09:30:00,82.97,82.97,82.95,82.96,109242.0,72.3832,72.3832,72.3657,72.3744,109242.0
2018-10-16 10:00:00,82.95,82.96,82.94,82.95,13717.0,72.3657,72.3744,72.357,72.3657,13717.0
2018-10-16 10:30:00,82.95,82.96,82.95,82.95,52745.0,72.3657,72.3744,72.3657,72.3657,52745.0
2018-10-16 11:00:00,82.95,82.97,82.95,82.97,277500.0,72.3657,72.3832,72.3657,72.3832,277500.0
2018-10-16 11:30:00,82.96,82.97,82.95,82.96,42321.0,72.3744,72.3832,72.3657,72.3744,42321.0
2018-10-16 12:00:00,82.97,82.97,82.96,82.96,42124.0,72.3832,72.3832,72.3744,72.3744,42124.0
2018-10-16 12:30:00,82.97,82.97,82.95,82.96,115232.0,72.3832,72.3832,72.3657,72.3744,115232.0
2018-10-16 13:00:00,82.96,82.97,82.95,82.96,24098.0,72.3744,72.3832,72.3657,72.3744,24098.0
2018-10-16 13:30:00,82.97,82.97,82.95,82.96,36889.0,72.3832,72.3832,72.3657,72.3744,36889.0
2018-10-16 14:00:00,82.96,82.96,82.95,82.96,64067.0,72.3744,72.3744,72.3657,72.3744,64067.0
2018-10-16 14:30:00,82.96,82.97,82.95,82.97,71134.0,72.3744,72.3832,72.3657,72.3832,71134.0
2018-10-16 15:00:00,82.97,82.97,82.96,82.97,180513.0,72.3832,72.3832,72.3744,72.3832,180513.0
2018-10-16 15:30:00,82.97,82.97,82.95,82.95,750518.0,72.3832,72.3832,72.3657,72.3657,750518.0
2018-10-17 09:30:00,82.97,82.97,82.96,82.97,69618.0,72.3832,72.3832,72.3744,72.3832,69618.0
2018-10-17 10:00:00,82.96,82.98,82.96,82.97,48100.0,72.3744,72.3919,72.3744,72.3832,48100.0
2018-10-17 10:30:00,82.97,82.99,82.97,82.99,122436.0,72.3832,72.4006,72.3832,72.4006,122436.0
2018-10-17 11:00:00,82.98,82.99,82.97,82.97,36657.0,72.3919,72.4006,72.3832,72.3832,36657.0
2018-10-17 11:30:00,82.97,82.98,82.96,82.96,58762.0,72.3832,72.3919,72.3744,72.3744,58762.0
2018-10-17 12:00:00,82.97,82.97,82.96,82.97,17111.0,72.3832,72.3832,72.3744,72.3832,17111.0
2018-10-17 12:30:00,82.96,82.97,82.95,82.95,29280.0,72.3744,72.3832,72.3657,72.3657,29280.0
2018-10-17 13:00:00,82.95,82.96,82.95,82.96,20001.0,72.3657,72.3744,72.3657,72.3744,20001.0
2018-10-17 13:30:00,82.96,82.97,82.95,82.97,111892.0,72.3744,72.3832,72.3657,72.3832,111892.0
2018-10-17 14:00:00,82.96,82.97,82.95,82.97,30208.0,72.3744,72.3832,72.3657,72.3832,30208.0
2018-10-17 14:30:00,82.97,82.97,82.94,82.95,198806.0,72.3832,72.3832,72.357,72.3657,198806.0
2018-10-17 15:00:00,82.95,82.95,82.94,82.95,55171.0,72.3657,72.3657,72.357,72.3657,55171.0
2018-10-17 15:30:00,82.94,82.95,82.94,82.95,421963.0,72.357,72.3657,72.357,72.3657,421963.0
2018-10-18 09:30:00,82.93,82.95,82.92,82.93,198613.0,72.3483,72.3657,72.3395,72.3483,198613.0
2018-10-18 10:00:00,82.92,82.94,82.92,82.94,58230.0,72.3395,72.357,72.3395,72.357,58230.0
2018-10-18 10:30:00,82.94,82.94,82.93,82.93,87616.0,72.357,72.357,72.3483,72.3483,87616.0
2018-10-18 11:00:00,82.94,82.97,82.93,82.96,75519.0,72.357,72.3832,72.3483,72.3744,75519.0
2018-10-18 11:30:00,82.97,82.98,82.96,82.98,31556.0,72.3832,72.3919,72.3744,72.3919,31556.0
2018-10-18 12:00:00,82.98,82.99,82.97,82.98,41070.0,72.3919,72.4006,72.3832,72.3919,41070.0
2018-10-18 12:30:00,82.97,82.98,82.97,82.97,51747.0,72.3832,72.3919,72.3832,72.3832,51747.0
2018-10-18 13:00:00,82.97,82.99,82.97,82.99,63245.0,72.3832,72.4006,72.3832,72.4006,63245.0
2018-10-18 13:30:00,82.98,83.01,82.98,83.0,121166.0,72.3919,72.4181,72.3919,72.4093,121166.0
2018-10-18 14:00:00,83.01,83.01,82.99,82.99,39374.0,72.4181,72.4181,72.4006,72.4006,39374.0
2018-10-18 14:30:00,82.99,83.0,82.98,82.99,44937.0,72.4006,72.4093,72.3919,72.4006,44937.0
2018-10-18 15:00:00,82.98,82.99,82.98,82.99,75158.0,72.3919,72.4006,72.3919,72.4006,75158.0
2018-10-18 15:30:00,82.99,82.99,82.98,82.99,251512.0,72.4006,72.4006,72.3919,72.4006,251512.0
2018-10-19 09:30:00,82.99,82.99,82.95,82.95,2374707.0,72.4006,72.4006,72.3657,72.3657,2374707.0
2018-10-19 10:00:00,82.95,82.97,82.95,82.96,37629.0,72.3657,72.3832,72.3657,72.3744,37629.0
2018-10-19 10:30:00,82.97,82.97,82.96,82.96,121961.0,72.3832,72.3832,72.3744,72.3744,121961.0
2018-10-19 11:00:00,82.96,82.96,82.95,82.96,34071.0,72.3744,72.3744,72.3657,72.3744,34071.0
2018-10-19 11:30:00,82.96,82.97,82.94,82.94,131190.0,72.3744,72.3832,72.357,72.357,131190.0
2018-10-19 12:00:00,82.94,82.95,82.94,82.94,337773.0,72.357,72.3657,72.357,72.357,337773.0
2018-10-19 12:30:00,82.95,82.96,82.94,82.94,118318.0,72.3657,72.3744,72.357,72.357,118318.0
2018-10-19 13:00:00,82.94,82.95,82.94,82.94,31025.0,72.357,72.3657,72.357,72.357,31025.0
2018-10-19 13:30:00,82.95,82.95,82.94,82.95,97779.0,72.3657,72.3657,72.357,72.3657,97779.0
2018-10-19 14:00:00,82.95,82.95,82.94,82.94,46838.0,72.3657,72.3657,72.357,72.357,46838.0
2018-10-19 14:30:00,82.95,82.95,82.94,82.94,34921.0,72.3657,72.3657,72.357,72.357,34921.0
2018-10-19 15:00:00,82.95,82.95,82.94,82.95,158034.0,72.3657,72.3657,72.357,72.3657,158034.0
2018-10-19 15:30:00,82.94,82.95,82.94,82.95,368587.0,72.357,72.3657,72.357,72.3657,368587.0
2018-10-22 09:30:00,82.94,82.97,82.94,82.97,90040.0,72.357,72.3832,72.357,72.3832,90040.0
2018-10-22 10:00:00,82.96,82.97,82.95,82.95,31729.0,72.3744,72.3832,72.3657,72.3657,31729.0
2018-10-22 10:30:00,82.95,82.96,82.94,82.95,546018.0,72.3657,72.3744,72.357,72.3657,546018.0
2018-10-22 11:00:00,82.95,82.96,82.95,82.95,52058.0,72.3657,72.3744,72.3657,72.3657,52058.0
2018-10-22 11:30:00,82.95,82.96,82.95,82.96,99752.0,72.3657,72.3744,72.3657,72.3744,99752.0
2018-10-22 12:00:00,82.96,82.96,82.95,82.96,22440.0,72.3744,72.3744,72.3657,72.3744,22440.0
2018-10-22 12:30:00,82.96,82.96,82.95,82.96,20998.0,72.3744,72.3744,72.3657,72.3744,20998.0
2018-10-22 13:00:00,82.95,82.97,82.95,82.96,44756.0,72.3657,72.3832,72.3657,72.3744,44756.0
2018-10-22 13:30:00,82.96,82.97,82.95,82.96,407609.0,72.3744,72.3832,72.3657,72.3744,407609.0
2018-10-22 14:00:00,82.96,82.96,82.95,82.95,38578.0,72.3744,72.3744,72.3657,72.3657,38578.0
2018-10-22 14:30:00,82.95,82.96,82.94,82.95,279291.0,72.3657,72.3744,72.357,72.3657,279291.0
2018-10-22 15:00:00,82.95,82.95,82.94,82.94,95909.0,72.3657,72.3657,72.357,72.357,95909.0
2018-10-22 15:30:00,82.94,82.95,82.93,82.93,237440.0,72.357,72.3657,72.3483,72.3483,237440.0
2018-10-23 09:30:00,83.03,83.03,83.01,83.01,109082.0,72.4355,72.4355,72.4181,72.4181,109082.0
2018-10-23 10:00:00,83.01,83.05,83.01,83.03,90305.0,72.4181,72.453,72.4181,72.4355,90305.0
2018-10-23 10:30:00,83.04,83.04,83.02,83.04,59025.0,72.4442,72.4442,72.4268,72.4442,59025.0
2018-10-23 11:00:00,83.03,83.04,83.01,83.02,1055738.0,72.4355,72.4442,72.4181,72.4268,1055738.0
2018-10-23 11:30:00,83.02,83.05,83.01,83.04,286817.0,72.4268,72.453,72.4181,72.4442,286817.0
2018-10-23 12:00:00,83.05,83.05,83.02,83.04,389157.0,72.453,72.453,72.4268,72.4442,389157.0
2018-10-23 12:30:00,83.04,83.04,83.03,83.03,54913.0,72.4442,72.4442,72.4355,72.4355,54913.0
2018-10-23 13:00:00,83.04,83.04,83.02,83.03,93086.0,72.4442,72.4442,72.4268,72.4355,93086.0
2018-10-23 13:30:00,83.03,83.04,83.02,83.03,44426.0,72.4355,72.4442,72.4268,72.4355,44426.0
2018-10-23 14:00:00,83.03,83.04,83.01,83.02,52297.0,72.4355,72.4442,72.4181,72.4268,52297.0
2018-10-23 14:30:00,83.02,83.02,83.0,83.01,49649.0,72.4268,72.4268,72.4093,72.4181,49649.0
2018-10-23 15:00:00,83.01,83.01,83.0,83.01,91893.0,72.4181,72.4181,72.4093,72.4181,91893.0
2018-10-23 15:30:00,83.01,83.01,82.98,82.98,276695.0,72.4181,72.4181,72.3919,72.3919,276695.0
2018-10-24 09:30:00,83.02,83.05,83.02,83.05,66816.0,72.4268,72.453,72.4268,72.453,66816.0
2018-10-24 10:00:00,83.05,83.06,83.04,83.05,160484.0,72.453,72.4617,72.4442,72.453,160484.0
2018-10-24 10:30:00,83.06,83.07,83.05,83.07,64253.0,72.4617,72.4704,72.453,72.4704,64253.0
2018-10-24 11:00:00,83.06,83.08,83.05,83.06,984212.0,72.4617,72.4791,72.453,72.4617,984212.0
2018-10-24 11:30:00,83.06,83.07,83.04,83.04,64092.0,72.4617,72.4704,72.4442,72.4442,64092.0
2018-10-24 12:00:00,83.05,83.06,83.04,83.05,95443.0,72.453,72.4617,72.4442,72.453,95443.0
2018-10-24 12:30:00,83.06,83.06,83.05,83.06,30480.0,72.4617,72.4617,72.453,72.4617,30480.0
2018-10-24 13:00:00,83.06,83.06,83.05,83.06,152719.0,72.4617,72.4617,72.453,72.4617,152719.0
2018-10-24 13:30:00,83.05,83.07,83.05,83.07,130162.0,72.453,72.4704,72.453,72.4704,130162.0
2018-10-24 14:00:00,83.07,83.07,83.06,83.06,140281.0,72.4704,72.4704,72.4617,72.4617,140281.0
2018-10-24 14:30:00,83.06,83.07,83.06,83.07,167921.0,72.4617,72.4704,72.4617,72.4704,167921.0
2018-10-24 15:00:00,83.06,83.1,83.06,83.09,162843.0,72.4617,72.4966,72.4617,72.4879,162843.0
2018-10-24 15:30:00,83.09,83.11,83.08,83.11,311999.0,72.4879,72.5053,72.4791,72.5053,311999.0
2018-10-25 09:30:00,83.09,83.1,83.07,83.08,221513.0,72.4879,72.4966,72.4704,72.4791,221513.0
2018-10-25 10:00:00,83.07,83.09,83.06,83.08,349528.0,72.4704,72.4879,72.4617,72.4791,349528.0
2018-10-25 10:30:00,83.08,83.08,83.06,83.08,178678.0,72.4791,72.4791,72.4617,72.4791,178678.0
2018-10-25 11:00:00,83.08,83.08,83.06,83.06,104959.0,72.4791,72.4791,72.4617,72.4617,104959.0
2018-10-25 11:30:00,83.06,83.07,83.06,83.07,61405.0,72.4617,72.4704,72.4617,72.4704,61405.0
2018-10-25 12:00:00,83.07,83.07,83.06,83.07,52814.0,72.4704,72.4704,72.4617,72.4704,52814.0
2018-10-25 12:30:00,83.07,83.08,83.06,83.08,66861.0,72.4704,72.4791,72.4617,72.4791,66861.0
2018-10-25 13:00:00,83.07,83.08,83.06,83.06,181995.0,72.4704,72.4791,72.4617,72.4617,181995.0
2018-10-25 13:30:00,83.07,83.07,83.06,83.06,123056.0,72.4704,72.4704,72.4617,72.4617,123056.0
2018-10-25 14:00:00,83.07,83.08,83.07,83.08,71870.0,72.4704,72.4791,72.4704,72.4791,71870.0
2018-10-25 14:30:00,83.08,83.08,83.07,83.08,80131.0,72.4791,72.4791,72.4704,72.4791,80131.0
2018-10-25 15:00:00,83.08,83.08,83.07,83.08,917869.0,72.4791,72.4791,72.4704,72.4791,917869.0
2018-10-25 15:30:00,83.08,83.08,83.07,83.08,122063.0,72.4791,72.4791,72.4704,72.4791,122063.0
2018-10-26 09:30:00,83.14,83.16,83.14,83.15,293327.0,72.5315,72.5489,72.5315,72.5402,293327.0
2018-10-26 10:00:00,83.15,83.17,83.14,83.17,543731.0,72.5402,72.5576,72.5315,72.5576,543731.0
2018-10-26 10:30:00,83.17,83.19,83.17,83.19,96163.0,72.5576,72.5751,72.5576,72.5751,96163.0
2018-10-26 11:00:00,83.19,83.19,83.15,83.16,403678.0,72.5751,72.5751,72.5402,72.5489,403678.0
2018-10-26 11:30:00,83.15,83.16,83.14,83.15,103431.0,72.5402,72.5489,72.5315,72.5402,103431.0
2018-10-26 12:00:00,83.15,83.17,83.15,83.16,838037.0,72.5402,72.5576,72.5402,72.5489,838037.0
2018-10-26 12:30:00,83.16,83.16,83.14,83.14,77582.0,72.5489,72.5489,72.5315,72.5315,77582.0
2018-10-26 13:00:00,83.15,83.15,83.13,83.14,96674.0,72.5402,72.5402,72.5228,72.5315,96674.0
2018-10-26 13:30:00,83.14,83.16,83.12,83.13,184004.0,72.5315,72.5489,72.514,72.5228,184004.0
2018-10-26 14:00:00,83.13,83.15,83.13,83.14,105538.0,72.5228,72.5402,72.5228,72.5315,105538.0
2018-10-26 14:30:00,83.14,83.15,83.13,83.15,360238.0,72.5315,72.5402,72.5228,72.5402,360238.0
2018-10-26 15:00:00,83.15,83.16,83.14,83.16,94716.0,72.5402,72.5489,72.5315,72.5489,94716.0
2018-10-26 15:30:00,83.15,83.16,83.13,83.13,329261.0,72.5402,72.5489,72.5228,72.5228,329261.0
2018-10-29 09:30:00,83.11,83.13,83.11,83.12,468708.0,72.5053,72.5228,72.5053,72.514,468708.0
2018-10-29 10:00:00,83.12,83.12,83.11,83.12,184669.0,72.514,72.514,72.5053,72.514,184669.0
2018-10-29 10:30:00,83.12,83.12,83.11,83.11,537024.0,72.514,72.514,72.5053,72.5053,537024.0
2018-10-29 11:00:00,83.12,83.12,83.1,83.12,107339.0,72.514,72.514,72.4966,72.514,107339.0
2018-10-29 11:30:00,83.12,83.12,83.1,83.11,314341.0,72.514,72.514,72.4966,72.5053,314341.0
2018-10-29 12:00:00,83.12,83.13,83.11,83.13,95402.0,72.514,72.5228,72.5053,72.5228,95402.0
2018-10-29 12:30:00,83.13,83.13,83.12,83.13,374064.0,72.5228,72.5228,72.514,72.5228,374064.0
2018-10-29 13:00:00,83.13,83.13,83.12,83.13,117146.0,72.5228,72.5228,72.514,72.5228,117146.0
2018-10-29 13:30:00,83.13,83.13,83.11,83.12,906577.0,72.5228,72.5228,72.5053,72.514,906577.0
2018-10-29 14:00:00,83.12,83.14,83.12,83.14,139458.0,72.514,72.5315,72.514,72.5315,139458.0
2018-10-29 14:30:00,83.14,83.15,83.13,83.14,185211.0,72.5315,72.5402,72.5228,72.5315,185211.0
2018-10-29 15:00:00,83.15,83.16,83.14,83.15,273093.0,72.5402,72.5489,72.5315,72.5402,273093.0
2018-10-29 15:30:00,83.16,83.17,83.15,83.15,689840.0,72.5489,72.5576,72.5402,72.5402,689840.0
2018-10-30 09:30:00,83.13,83.13,83.11,83.11,173465.0,72.5228,72.5228,72.5053,72.5053,173465.0
2018-10-30 10:00:00,83.11,83.12,83.11,83.11,187025.0,72.5053,72.514,72.5053,72.5053,187025.0
2018-10-30 10:30:00,83.12,83.13,83.11,83.11,131029.0,72.514,72.5228,72.5053,72.5053,131029.0
2018-10-30 11:00:00,83.11,83.13,83.11,83.12,290051.0,72.5053,72.5228,72.5053,72.514,290051.0
2018-10-30 11:30:00,83.11,83.12,83.11,83.11,70753.0,72.5053,72.514,72.5053,72.5053,70753.0
2018-10-30 12:00:00,83.12,83.12,83.11,83.12,269221.0,72.514,72.514,72.5053,72.514,269221.0
2018-10-30 12:30:00,83.12,83.12,83.11,83.12,204853.0,72.514,72.514,72.5053,72.514,204853.0
2018-10-30 13:00:00,83.12,83.13,83.11,83.12,313181.0,72.514,72.5228,72.5053,72.514,313181.0
2018-10-30 13:30:00,83.13,83.13,83.11,83.12,663361.0,72.5228,72.5228,72.5053,72.514,663361.0
2018-10-30 14:00:00,83.11,83.12,83.1,83.11,795102.0,72.5053,72.514,72.4966,72.5053,795102.0
2018-10-30 14:30:00,83.12,83.12,83.11,83.12,1084725.0,72.514,72.514,72.5053,72.514,1084725.0
2018-10-30 15:00:00,83.12,83.12,83.1,83.1,498330.0,72.514,72.514,72.4966,72.4966,498330.0
2018-10-30 15:30:00,83.1,83.11,83.09,83.11,372213.0,72.4966,72.5053,72.4879,72.5053,372213.0
2018-10-31 09:30:00,83.07,83.07,83.05,83.06,111545.0,72.4704,72.4704,72.453,72.4617,111545.0
2018-10-31 10:00:00,83.06,83.07,83.05,83.05,200247.0,72.4617,72.4704,72.453,72.453,200247.0
2018-10-31 10:30:00,83.05,83.06,83.05,83.06,201566.0,72.453,72.4617,72.453,72.4617,201566.0
2018-10-31 11:00:00,83.06,83.07,83.05,83.06,83828.0,72.4617,72.4704,72.453,72.4617,83828.0
2018-10-31 11:30:00,83.06,83.08,83.06,83.07,187172.0,72.4617,72.4791,72.4617,72.4704,187172.0
2018-10-31 12:00:00,83.08,83.08,83.07,83.08,87442.0,72.4791,72.4791,72.4704,72.4791,87442.0
2018-10-31 12:30:00,83.08,83.08,83.06,83.07,203127.0,72.4791,72.4791,72.4617,72.4704,203127.0
2018-10-31 13:00:00,83.07,83.1,83.06,83.08,6783278.0,72.4704,72.4966,72.4617,72.4791,6783278.0
2018-10-31 13:30:00,83.07,83.08,83.06,83.08,192763.0,72.4704,72.4791,72.4617,72.4791,192763.0
2018-10-31 14:00:00,83.08,83.08,83.07,83.07,139218.0,72.4791,72.4791,72.4704,72.4704,139218.0
2018-10-31 14:30:00,83.08,83.08,83.07,83.07,193886.0,72.4791,72.4791,72.4704,72.4704,193886.0
2018-10-31 15:00:00,83.08,83.08,83.07,83.08,658151.0,72.4791,72.4791,72.4704,72.4791,658151.0
2018-10-31 15:30:00,83.08,83.08,83.07,83.08,2794318.0,72.4791,72.4791,72.4704,72.4791,2794318.0
2018-11-01 09:30:00,82.96,82.97,82.93,82.97,406188.0,72.5014,72.5101,72.4752,72.5101,406188.0
2018-11-01 10:00:00,82.97,82.98,82.96,82.97,263823.0,72.5101,72.5189,72.5014,72.5101,263823.0
2018-11-01 10:30:00,82.97,82.97,82.95,82.95,156248.0,72.5101,72.5101,72.4926,72.4926,156248.0
2018-11-01 11:00:00,82.96,82.98,82.95,82.97,339389.0,72.5014,72.5189,72.4926,72.5101,339389.0
2018-11-01 11:30:00,82.96,82.97,82.95,82.97,311467.0,72.5014,72.5101,72.4926,72.5101,311467.0
2018-11-01 12:00:00,82.97,82.98,82.96,82.98,116784.0,72.5101,72.5189,72.5014,72.5189,116784.0
2018-11-01 12:30:00,82.98,82.99,82.97,82.98,164892.0,72.5189,72.5276,72.5101,72.5189,164892.0
2018-11-01 13:00:00,82.98,82.98,82.96,82.97,359340.0,72.5189,72.5189,72.5014,72.5101,359340.0
2018-11-01 13:30:00,82.97,82.97,82.96,82.97,109288.0,72.5101,72.5101,72.5014,72.5101,109288.0
2018-11-01 14:00:00,82.97,82.98,82.96,82.98,145134.0,72.5101,72.5189,72.5014,72.5189,145134.0
2018-11-01 14:30:00,82.97,82.98,82.96,82.98,169785.0,72.5101,72.5189,72.5014,72.5189,169785.0
2018-11-01 15:00:00,82.98,82.99,82.96,82.99,368535.0,72.5189,72.5276,72.5014,72.5276,368535.0
2018-11-01 15:30:00,82.98,82.99,82.97,82.98,440330.0,72.5189,72.5276,72.5101,72.5189,440330.0
2018-11-02 09:30:00,82.93,82.94,82.92,82.92,321148.0,72.4752,72.4839,72.4664,72.4664,321148.0
2018-11-02 10:00:00,82.92,82.93,82.91,82.92,219917.0,72.4664,72.4752,72.4577,72.4664,219917.0
2018-11-02 10:30:00,82.92,82.93,82.92,82.92,126039.0,72.4664,72.4752,72.4664,72.4664,126039.0
2018-11-02 11:00:00,82.93,82.93,82.92,82.92,187029.0,72.4752,72.4752,72.4664,72.4664,187029.0
2018-11-02 11:30:00,82.93,82.93,82.91,82.91,160141.0,72.4752,72.4752,72.4577,72.4577,160141.0
2018-11-02 12:00:00,82.92,82.92,82.91,82.92,836614.0,72.4664,72.4664,72.4577,72.4664,836614.0
2018-11-02 12:30:00,82.92,82.93,82.91,82.92,118266.0,72.4664,72.4752,72.4577,72.4664,118266.0
2018-11-02 13:00:00,82.92,82.93,82.9,82.92,228629.0,72.4664,72.4752,72.4489,72.4664,228629.0
2018-11-02 13:30:00,82.92,82.92,82.91,82.91,232625.0,72.4664,72.4664,72.4577,72.4577,232625.0
2018-11-02 14:00:00,82.92,82.93,82.9,82.91,216849.0,72.4664,72.4752,72.4489,72.4577,216849.0
2018-11-02 14:30:00,82.91,82.91,82.89,82.9,187786.0,72.4577,72.4577,72.4402,72.4489,187786.0
2018-11-02 15:00:00,82.9,82.9,82.88,82.89,87870.0,72.4489,72.4489,72.4315,72.4402,87870.0
2018-11-02 15:30:00,82.9,82.9,82.89,82.89,565244.0,72.4489,72.4489,72.4402,72.4402,565244.0
2018-11-05 09:30:00,82.92,82.92,82.9,82.91,111190.0,72.4664,72.4664,72.4489,72.4577,111190.0
2018-11-05 10:00:00,82.92,82.92,82.91,82.91,255475.0,72.4664,72.4664,72.4577,72.4577,255475.0
2018-11-05 10:30:00,82.92,82.92,82.9,82.91,275196.0,72.4664,72.4664,72.4489,72.4577,275196.0
2018-11-05 11:00:00,82.9,82.92,82.9,82.92,112129.0,72.4489,72.4664,72.4489,72.4664,112129.0
2018-11-05 11:30:00,82.92,82.92,82.91,82.92,46394.0,72.4664,72.4664,72.4577,72.4664,46394.0
2018-11-05 12:00:00,82.92,82.92,82.9,82.91,35925.0,72.4664,72.4664,72.4489,72.4577,35925.0
2018-11-05 12:30:00,82.91,82.91,82.9,82.91,88640.0,72.4577,72.4577,72.4489,72.4577,88640.0
2018-11-05 13:00:00,82.9,82.91,82.89,82.91,236164.0,72.4489,72.4577,72.4402,72.4577,236164.0
2018-11-05 13:30:00,82.91,82.91,82.89,82.9,239879.0,72.4577,72.4577,72.4402,72.4489,239879.0
2018-11-05 14:00:00,82.91,82.91,82.89,82.9,166794.0,72.4577,72.4577,72.4402,72.4489,166794.0
2018-11-05 14:30:00,82.9,82.9,82.89,82.89,79205.0,72.4489,72.4489,72.4402,72.4402,79205.0
2018-11-05 15:00:00,82.9,82.91,82.89,82.91,87022.0,72.4489,72.4577,72.4402,72.4577,87022.0
2018-11-05 15:30:00,82.9,82.91,82.89,82.9,425848.0,72.4489,72.4577,72.4402,72.4489,425848.0
2018-11-06 09:30:00,82.88,82.9,82.88,82.89,435590.0,72.4315,72.4489,72.4315,72.4402,435590.0
2018-11-06 10:00:00,82.9,82.9,82.89,82.9,31133.0,72.4489,72.4489,72.4402,72.4489,31133.0
2018-11-06 10:30:00,82.9,82.9,82.88,82.89,52094.0,72.4489,72.4489,72.4315,72.4402,52094.0
2018-11-06 11:00:00,82.89,82.89,82.88,82.89,49576.0,72.4402,72.4402,72.4315,72.4402,49576.0
2018-11-06 11:30:00,82.89,82.89,82.87,82.89,1837972.0,72.4402,72.4402,72.4227,72.4402,1837972.0
2018-11-06 12:00:00,82.89,82.89,82.88,82.89,71485.0,72.4402,72.4402,72.4315,72.4402,71485.0
2018-11-06 12:30:00,82.89,82.89,82.87,82.88,197630.0,72.4402,72.4402,72.4227,72.4315,197630.0
2018-11-06 13:00:00,82.88,82.88,82.87,82.88,118172.0,72.4315,72.4315,72.4227,72.4315,118172.0
2018-11-06 13:30:00,82.88,82.88,82.87,82.88,105537.0,72.4315,72.4315,72.4227,72.4315,105537.0
2018-11-06 14:00:00,82.88,82.89,82.87,82.89,71304.0,72.4315,72.4402,72.4227,72.4402,71304.0
2018-11-06 14:30:00,82.89,82.89,82.87,82.88,215628.0,72.4402,72.4402,72.4227,72.4315,215628.0
2018-11-06 15:00:00,82.87,82.89,82.87,82.89,132304.0,72.4227,72.4402,72.4227,72.4402,132304.0
2018-11-06 15:30:00,82.89,82.89,82.87,82.88,986831.0,72.4402,72.4402,72.4227,72.4315,986831.0
2018-11-07 09:30:00,82.87,82.87,82.85,82.86,382709.0,72.4227,72.4227,72.4052,72.414,382709.0
2018-11-07 10:00:00,82.86,82.88,82.86,82.88,66284.0,72.414,72.4315,72.414,72.4315,66284.0
2018-11-07 10:30:00,82.88,82.88,82.87,82.88,28108.0,72.4315,72.4315,72.4227,72.4315,28108.0
2018-11-07 11:00:00,82.87,82.88,82.87,82.88,60291.0,72.4227,72.4315,72.4227,72.4315,60291.0
2018-11-07 11:30:00,82.88,82.88,82.87,82.87,50007.0,72.4315,72.4315,72.4227,72.4227,50007.0
2018-11-07 12:00:00,82.88,82.88,82.87,82.87,42572.0,72.4315,72.4315,72.4227,72.4227,42572.0
2018-11-07 12:30:00,82.87,82.88,82.86,82.87,87062.0,72.4227,72.4315,72.414,72.4227,87062.0
2018-11-07 13:00:00,82.87,82.87,82.85,82.85,46768.0,72.4227,72.4227,72.4052,72.4052,46768.0
2018-11-07 13:30:00,82.86,82.87,82.85,82.86,127640.0,72.414,72.4227,72.4052,72.414,127640.0
2018-11-07 14:00:00,82.86,82.87,82.85,82.86,67372.0,72.414,72.4227,72.4052,72.414,67372.0
2018-11-07 14:30:00,82.86,82.86,82.85,82.85,54090.0,72.414,72.414,72.4052,72.4052,54090.0
2018-11-07 15:00:00,82.86,82.86,82.85,82.85,59205.0,72.414,72.414,72.4052,72.4052,59205.0
2018-11-07 15:30:00,82.85,82.86,82.85,82.86,89993.0,72.4052,72.414,72.4052,72.414,89993.0
2018-11-08 09:30:00,82.88,82.88,82.87,82.87,83999.0,72.4315,72.4315,72.4227,72.4227,83999.0
2018-11-08 10:00:00,82.88,82.88,82.87,82.88,58129.0,72.4315,72.4315,72.4227,72.4315,58129.0
2018-11-08 10:30:00,82.87,82.88,82.87,82.88,45349.0,72.4227,72.4315,72.4227,72.4315,45349.0
2018-11-08 11:00:00,82.87,82.88,82.87,82.87,61784.0,72.4227,72.4315,72.4227,72.4227,61784.0
2018-11-08 11:30:00,82.88,82.88,82.85,82.86,63409.0,72.4315,72.4315,72.4052,72.414,63409.0
2018-11-08 12:00:00,82.86,82.86,82.84,82.84,43299.0,72.414,72.414,72.3965,72.3965,43299.0
2018-11-08 12:30:00,82.85,82.85,82.84,82.85,92440.0,72.4052,72.4052,72.3965,72.4052,92440.0
2018-11-08 13:00:00,82.85,82.85,82.84,82.85,85064.0,72.4052,72.4052,72.3965,72.4052,85064.0
2018-11-08 13:30:00,82.85,82.86,82.84,82.85,99295.0,72.4052,72.414,72.3965,72.4052,99295.0
2018-11-08 14:00:00,82.85,82.86,82.84,82.84,285381.0,72.4052,72.414,72.3965,72.3965,285381.0
2018-11-08 14:30:00,82.84,82.85,82.84,82.84,89223.0,72.3965,72.4052,72.3965,72.3965,89223.0
2018-11-08 15:00:00,82.84,82.85,82.83,82.84,95735.0,72.3965,72.4052,72.3878,72.3965,95735.0
2018-11-08 15:30:00,82.84,82.84,82.83,82.84,102329.0,72.3965,72.3965,72.3878,72.3965,102329.0
2018-11-09 09:30:00,82.86,82.88,82.86,82.88,102176.0,72.414,72.4315,72.414,72.4315,102176.0
2018-11-09 10:00:00,82.87,82.9,82.87,82.89,54178.0,72.4227,72.4489,72.4227,72.4402,54178.0
2018-11-09 10:30:00,82.89,82.9,82.88,82.89,75311.0,72.4402,72.4489,72.4315,72.4402,75311.0
2018-11-09 11:00:00,82.9,82.91,82.89,82.9,41496.0,72.4489,72.4577,72.4402,72.4489,41496.0
2018-11-09 11:30:00,82.89,82.91,82.89,82.91,69695.0,72.4402,72.4577,72.4402,72.4577,69695.0
2018-11-09 12:00:00,82.91,82.91,82.9,82.91,30094.0,72.4577,72.4577,72.4489,72.4577,30094.0
2018-11-09 12:30:00,82.9,82.91,82.9,82.9,50091.0,72.4489,72.4577,72.4489,72.4489,50091.0
2018-11-09 13:00:00,82.91,82.91,82.9,82.9,85593.0,72.4577,72.4577,72.4489,72.4489,85593.0
2018-11-09 13:30:00,82.91,82.91,82.9,82.91,34832.0,72.4577,72.4577,72.4489,72.4577,34832.0
2018-11-09 14:00:00,82.91,82.92,82.9,82.92,99004.0,72.4577,72.4664,72.4489,72.4664,99004.0
2018-11-09 14:30:00,82.92,82.92,82.9,82.91,118027.0,72.4664,72.4664,72.4489,72.4577,118027.0
2018-11-09 15:00:00,82.91,82.91,82.9,82.91,110440.0,72.4577,72.4577,72.4489,72.4577,110440.0
2018-11-09 15:30:00,82.9,82.91,82.89,82.9,140767.0,72.4489,72.4577,72.4402,72.4489,140767.0
2018-11-12 09:30:00,82.92,82.97,82.92,82.95,93862.0,72.4664,72.5101,72.4664,72.4926,93862.0
2018-11-12 10:00:00,82.94,82.95,82.94,82.94,20856.0,72.4839,72.4926,72.4839,72.4839,20856.0
2018-11-12 10:30:00,82.95,82.96,82.94,82.95,53514.0,72.4926,72.5014,72.4839,72.4926,53514.0
2018-11-12 11:00:00,82.96,82.96,82.95,82.96,28158.0,72.5014,72.5014,72.4926,72.5014,28158.0
2018-11-12 11:30:00,82.95,82.96,82.95,82.96,40036.0,72.4926,72.5014,72.4926,72.5014,40036.0
2018-11-12 12:00:00,82.95,82.96,82.95,82.96,33162.0,72.4926,72.5014,72.4926,72.5014,33162.0
2018-11-12 12:30:00,82.95,82.96,82.95,82.96,20649.0,72.4926,72.5014,72.4926,72.5014,20649.0
2018-11-12 13:00:00,82.95,82.97,82.95,82.96,58762.0,72.4926,72.5101,72.4926,72.5014,58762.0
2018-11-12 13:30:00,82.96,82.97,82.96,82.97,56571.0,72.5014,72.5101,72.5014,72.5101,56571.0
2018-11-12 14:00:00,82.97,82.97,82.95,82.96,90795.0,72.5101,72.5101,72.4926,72.5014,90795.0
2018-11-12 14:30:00,82.95,82.97,82.95,82.97,76089.0,72.4926,72.5101,72.4926,72.5101,76089.0
2018-11-12 15:00:00,82.97,82.98,82.96,82.98,59854.0,72.5101,72.5189,72.5014,72.5189,59854.0
2018-11-12 15:30:00,82.98,82.98,82.96,82.98,198293.0,72.5189,72.5189,72.5014,72.5189,198293.0
2018-11-13 09:30:00,82.95,82.97,82.95,82.96,155404.0,72.4926,72.5101,72.4926,72.5014,155404.0
2018-11-13 10:00:00,82.97,82.98,82.96,82.98,70825.0,72.5101,72.5189,72.5014,72.5189,70825.0
2018-11-13 10:30:00,82.98,82.98,82.96,82.97,44444.0,72.5189,72.5189,72.5014,72.5101,44444.0
2018-11-13 11:00:00,82.97,82.97,82.96,82.97,210734.0,72.5101,72.5101,72.5014,72.5101,210734.0
2018-11-13 11:30:00,82.96,82.97,82.96,82.96,32256.0,72.5014,72.5101,72.5014,72.5014,32256.0
2018-11-13 12:00:00,82.96,82.97,82.96,82.96,27809.0,72.5014,72.5101,72.5014,72.5014,27809.0
2018-11-13 12:30:00,82.97,82.97,82.96,82.97,49391.0,72.5101,72.5101,72.5014,72.5101,49391.0
2018-11-13 13:00:00,82.97,82.97,82.96,82.97,1427452.0,72.5101,72.5101,72.5014,72.5101,1427452.0
2018-11-13 13:30:00,82.97,82.97,82.96,82.97,52262.0,72.5101,72.5101,72.5014,72.5101,52262.0
2018-11-13 14:00:00,82.97,82.98,82.96,82.98,401893.0,72.5101,72.5189,72.5014,72.5189,401893.0
2018-11-13 14:30:00,82.97,82.98,82.97,82.98,42649.0,72.5101,72.5189,72.5101,72.5189,42649.0
2018-11-13 15:00:00,82.97,82.98,82.96,82.97,88293.0,72.5101,72.5189,72.5014,72.5101,88293.0
2018-11-13 15:30:00,82.98,82.98,82.96,82.96,258984.0,72.5189,72.5189,72.5014,72.5014,258984.0
2018-11-14 09:30:00,82.97,82.97,82.96,82.97,72582.0,72.5101,72.5101,72.5014,72.5101,72582.0
2018-11-14 10:00:00,82.97,82.99,82.96,82.99,307301.0,72.5101,72.5276,72.5014,72.5276,307301.0
2018-11-14 10:30:00,82.99,82.99,82.97,82.98,54844.0,72.5276,72.5276,72.5101,72.5189,54844.0
2018-11-14 11:00:00,82.99,83.01,82.98,83.01,190749.0,72.5276,72.5451,72.5189,72.5451,190749.0
2018-11-14 11:30:00,83.01,83.03,83.0,83.0,75030.0,72.5451,72.5625,72.5363,72.5363,75030.0
2018-11-14 12:00:00,83.01,83.02,83.0,83.02,55793.0,72.5451,72.5538,72.5363,72.5538,55793.0
2018-11-14 12:30:00,83.02,83.03,83.01,83.02,125500.0,72.5538,72.5625,72.5451,72.5538,125500.0
2018-11-14 13:00:00,83.03,83.04,83.02,83.03,42509.0,72.5625,72.5713,72.5538,72.5625,42509.0
2018-11-14 13:30:00,83.04,83.07,83.03,83.06,47212.0,72.5713,72.5975,72.5625,72.5888,47212.0
2018-11-14 14:00:00,83.06,83.07,83.02,83.05,139391.0,72.5888,72.5975,72.5538,72.58,139391.0
2018-11-14 14:30:00,83.05,83.05,83.02,83.03,152515.0,72.58,72.58,72.5538,72.5625,152515.0
2018-11-14 15:00:00,83.02,83.03,83.01,83.02,118233.0,72.5538,72.5625,72.5451,72.5538,118233.0
2018-11-14 15:30:00,83.02,83.04,83.02,83.03,802995.0,72.5538,72.5713,72.5538,72.5625,802995.0
2018-11-15 09:30:00,83.09,83.11,83.08,83.09,209044.0,72.615,72.6325,72.6062,72.615,209044.0
2018-11-15 10:00:00,83.09,83.09,83.08,83.09,113736.0,72.615,72.615,72.6062,72.615,113736.0
2018-11-15 10:30:00,83.09,83.1,83.08,83.08,74251.0,72.615,72.6237,72.6062,72.6062,74251.0
2018-11-15 11:00:00,83.09,83.09,83.07,83.08,118023.0,72.615,72.615,72.5975,72.6062,118023.0
2018-11-15 11:30:00,83.08,83.08,83.07,83.08,182995.0,72.6062,72.6062,72.5975,72.6062,182995.0
2018-11-15 12:00:00,83.07,83.08,83.07,83.08,40586.0,72.5975,72.6062,72.5975,72.6062,40586.0
2018-11-15 12:30:00,83.08,83.08,83.07,83.08,75262.0,72.6062,72.6062,72.5975,72.6062,75262.0
2018-11-15 13:00:00,83.08,83.09,83.07,83.08,110316.0,72.6062,72.615,72.5975,72.6062,110316.0
2018-11-15 13:30:00,83.07,83.07,83.05,83.06,183165.0,72.5975,72.5975,72.58,72.5888,183165.0
2018-11-15 14:00:00,83.06,83.06,83.04,83.05,176717.0,72.5888,72.5888,72.5713,72.58,176717.0
2018-11-15 14:30:00,83.05,83.05,83.04,83.05,124975.0,72.58,72.58,72.5713,72.58,124975.0
2018-11-15 15:00:00,83.04,83.07,83.04,83.06,158457.0,72.5713,72.5975,72.5713,72.5888,158457.0
2018-11-15 15:30:00,83.06,83.07,83.05,83.06,227708.0,72.5888,72.5975,72.58,72.5888,227708.0
2018-11-16 09:30:00,83.12,83.13,83.11,83.11,85449.0,72.6412,72.6499,72.6325,72.6325,85449.0
2018-11-16 10:00:00,83.11,83.13,83.11,83.13,76557.0,72.6325,72.6499,72.6325,72.6499,76557.0
2018-11-16 10:30:00,83.12,83.13,83.1,83.1,64133.0,72.6412,72.6499,72.6237,72.6237,64133.0
2018-11-16 11:00:00,83.11,83.12,83.1,83.11,42532.0,72.6325,72.6412,72.6237,72.6325,42532.0
2018-11-16 11:30:00,83.11,83.14,83.11,83.13,29584.0,72.6325,72.6587,72.6325,72.6499,29584.0
2018-11-16 12:00:00,83.13,83.14,83.13,83.13,55660.0,72.6499,72.6587,72.6499,72.6499,55660.0
2018-11-16 12:30:00,83.14,83.14,83.11,83.12,144402.0,72.6587,72.6587,72.6325,72.6412,144402.0
2018-11-16 13:00:00,83.12,83.13,83.11,83.13,62452.0,72.6412,72.6499,72.6325,72.6499,62452.0
2018-11-16 13:30:00,83.13,83.14,83.12,83.14,176301.0,72.6499,72.6587,72.6412,72.6587,176301.0
2018-11-16 14:00:00,83.13,83.14,83.13,83.14,120977.0,72.6499,72.6587,72.6499,72.6587,120977.0
2018-11-16 14:30:00,83.14,83.14,83.12,83.12,90454.0,72.6587,72.6587,72.6412,72.6412,90454.0
2018-11-16 15:00:00,83.13,83.13,83.12,83.13,73435.0,72.6499,72.6499,72.6412,72.6499,73435.0
2018-11-16 15:30:00,83.12,83.14,83.12,83.13,129136.0,72.6412,72.6587,72.6412,72.6499,129136.0
2018-11-19 09:30:00,83.12,83.14,83.11,83.14,71536.0,72.6412,72.6587,72.6325,72.6587,71536.0
2018-11-19 10:00:00,83.13,83.17,83.13,83.16,48460.0,72.6499,72.6849,72.6499,72.6762,48460.0
2018-11-19 10:30:00,83.16,83.18,83.16,83.17,54652.0,72.6762,72.6936,72.6762,72.6849,54652.0
2018-11-19 11:00:00,83.17,83.18,83.17,83.17,150155.0,72.6849,72.6936,72.6849,72.6849,150155.0
2018-11-19 11:30:00,83.17,83.18,83.16,83.18,56578.0,72.6849,72.6936,72.6762,72.6936,56578.0
2018-11-19 12:00:00,83.17,83.18,83.17,83.17,43706.0,72.6849,72.6936,72.6849,72.6849,43706.0
2018-11-19 12:30:00,83.17,83.19,83.17,83.19,147915.0,72.6849,72.7024,72.6849,72.7024,147915.0
2018-11-19 13:00:00,83.18,83.19,83.17,83.17,68204.0,72.6936,72.7024,72.6849,72.6849,68204.0
2018-11-19 13:30:00,83.17,83.19,83.17,83.19,67505.0,72.6849,72.7024,72.6849,72.7024,67505.0
2018-11-19 14:00:00,83.19,83.2,83.18,83.18,245156.0,72.7024,72.7111,72.6936,72.6936,245156.0
2018-11-19 14:30:00,83.18,83.19,83.17,83.17,72683.0,72.6936,72.7024,72.6849,72.6849,72683.0
2018-11-19 15:00:00,83.17,83.18,83.17,83.18,117442.0,72.6849,72.6936,72.6849,72.6936,117442.0
2018-11-19 15:30:00,83.18,83.19,83.17,83.19,310225.0,72.6936,72.7024,72.6849,72.7024,310225.0
2018-11-20 09:30:00,83.18,83.19,83.16,83.19,374806.0,72.6936,72.7024,72.6762,72.7024,374806.0
2018-11-20 10:00:00,83.18,83.2,83.18,83.19,124027.0,72.6936,72.7111,72.6936,72.7024,124027.0
2018-11-20 10:30:00,83.19,83.19,83.17,83.17,120999.0,72.7024,72.7024,72.6849,72.6849,120999.0
2018-11-20 11:00:00,83.17,83.17,83.16,83.17,59601.0,72.6849,72.6849,72.6762,72.6849,59601.0
2018-11-20 11:30:00,83.17,83.17,83.16,83.16,58243.0,72.6849,72.6849,72.6762,72.6762,58243.0
2018-11-20 12:00:00,83.17,83.17,83.16,83.17,46404.0,72.6849,72.6849,72.6762,72.6849,46404.0
2018-11-20 12:30:00,83.16,83.17,83.16,83.17,145123.0,72.6762,72.6849,72.6762,72.6849,145123.0
2018-11-20 13:00:00,83.16,83.18,83.16,83.17,77439.0,72.6762,72.6936,72.6762,72.6849,77439.0
2018-11-20 13:30:00,83.18,83.18,83.17,83.17,80215.0,72.6936,72.6936,72.6849,72.6849,80215.0
2018-11-20 14:00:00,83.17,83.18,83.17,83.17,64171.0,72.6849,72.6936,72.6849,72.6849,64171.0
2018-11-20 14:30:00,83.17,83.18,83.17,83.17,443900.0,72.6849,72.6936,72.6849,72.6849,443900.0
2018-11-20 15:00:00,83.17,83.18,83.17,83.17,236589.0,72.6849,72.6936,72.6849,72.6849,236589.0
2018-11-20 15:30:00,83.18,83.18,83.16,83.17,313609.0,72.6936,72.6936,72.6762,72.6849,313609.0
2018-11-21 09:30:00,83.16,83.18,83.16,83.17,598456.0,72.6762,72.6936,72.6762,72.6849,598456.0
2018-11-21 10:00:00,83.17,83.18,83.16,83.16,1181763.0,72.6849,72.6936,72.6762,72.6762,1181763.0
2018-11-21 10:30:00,83.16,83.17,83.16,83.17,699871.0,72.6762,72.6849,72.6762,72.6849,699871.0
2018-11-21 11:00:00,83.17,83.17,83.15,83.16,236958.0,72.6849,72.6849,72.6674,72.6762,236958.0
2018-11-21 11:30:00,83.16,83.16,83.15,83.16,172167.0,72.6762,72.6762,72.6674,72.6762,172167.0
2018-11-21 12:00:00,83.16,83.16,83.15,83.16,1620042.0,72.6762,72.6762,72.6674,72.6762,1620042.0
2018-11-21 12:30:00,83.16,83.16,83.15,83.16,189285.0,72.6762,72.6762,72.6674,72.6762,189285.0
2018-11-21 13:00:00,83.16,83.16,83.15,83.16,215246.0,72.6762,72.6762,72.6674,72.6762,215246.0
2018-11-21 13:30:00,83.16,83.16,83.15,83.16,90609.0,72.6762,72.6762,72.6674,72.6762,90609.0
2018-11-21 14:00:00,83.15,83.17,83.15,83.17,207628.0,72.6674,72.6849,72.6674,72.6849,207628.0
2018-11-21 14:30:00,83.17,83.17,83.16,83.16,2181374.0,72.6849,72.6849,72.6762,72.6762,2181374.0
2018-11-21 15:00:00,83.17,83.17,83.16,83.17,611608.0,72.6849,72.6849,72.6762,72.6849,611608.0
2018-11-21 15:30:00,83.17,83.18,83.16,83.17,328434.0,72.6849,72.6936,72.6762,72.6849,328434.0
2018-11-23 09:30:00,83.2,83.2,83.18,83.19,39679.0,72.7111,72.7111,72.6936,72.7024,39679.0
2018-11-23 10:00:00,83.19,83.19,83.18,83.18,162114.0,72.7024,72.7024,72.6936,72.6936,162114.0
2018-11-23 10:30:00,83.18,83.19,83.18,83.18,95009.0,72.6936,72.7024,72.6936,72.6936,95009.0
2018-11-23 11:00:00,83.18,83.19,83.17,83.18,237425.0,72.6936,72.7024,72.6849,72.6936,237425.0
2018-11-23 11:30:00,83.18,83.19,83.17,83.17,771622.0,72.6936,72.7024,72.6849,72.6849,771622.0
2018-11-23 12:00:00,83.17,83.19,83.17,83.18,142763.0,72.6849,72.7024,72.6849,72.6936,142763.0
2018-11-23 12:30:00,83.18,83.19,83.17,83.18,138216.0,72.6936,72.7024,72.6849,72.6936,138216.0
2018-11-26 09:30:00,83.15,83.15,83.13,83.14,134093.0,72.6674,72.6674,72.6499,72.6587,134093.0
2018-11-26 10:00:00,83.13,83.14,83.13,83.14,41431.0,72.6499,72.6587,72.6499,72.6587,41431.0
2018-11-26 10:30:00,83.13,83.15,83.13,83.15,82477.0,72.6499,72.6674,72.6499,72.6674,82477.0
2018-11-26 11:00:00,83.15,83.15,83.14,83.15,45782.0,72.6674,72.6674,72.6587,72.6674,45782.0
2018-11-26 11:30:00,83.15,83.16,83.14,83.15,70779.0,72.6674,72.6762,72.6587,72.6674,70779.0
2018-11-26 12:00:00,83.15,83.15,83.14,83.14,114858.0,72.6674,72.6674,72.6587,72.6587,114858.0
2018-11-26 12:30:00,83.15,83.15,83.14,83.15,83695.0,72.6674,72.6674,72.6587,72.6674,83695.0
2018-11-26 13:00:00,83.15,83.15,83.14,83.15,141134.0,72.6674,72.6674,72.6587,72.6674,141134.0
2018-11-26 13:30:00,83.15,83.15,83.14,83.14,207143.0,72.6674,72.6674,72.6587,72.6587,207143.0
2018-11-26 14:00:00,83.14,83.15,83.14,83.15,66710.0,72.6587,72.6674,72.6587,72.6674,66710.0
2018-11-26 14:30:00,83.15,83.16,83.14,83.15,374871.0,72.6674,72.6762,72.6587,72.6674,374871.0
2018-11-26 15:00:00,83.14,83.15,83.14,83.14,139048.0,72.6587,72.6674,72.6587,72.6587,139048.0
2018-11-26 15:30:00,83.15,83.16,83.14,83.16,145069.0,72.6674,72.6762,72.6587,72.6762,145069.0
2018-11-27 09:30:00,83.15,83.17,83.14,83.16,183504.0,72.6674,72.6849,72.6587,72.6762,183504.0
2018-11-27 10:00:00,83.15,83.16,83.15,83.16,101694.0,72.6674,72.6762,72.6674,72.6762,101694.0
2018-11-27 10:30:00,83.16,83.17,83.15,83.16,73473.0,72.6762,72.6849,72.6674,72.6762,73473.0
2018-11-27 11:00:00,83.16,83.16,83.15,83.15,68431.0,72.6762,72.6762,72.6674,72.6674,68431.0
2018-11-27 11:30:00,83.16,83.16,83.15,83.15,26214.0,72.6762,72.6762,72.6674,72.6674,26214.0
2018-11-27 12:00:00,83.16,83.16,83.15,83.16,26268.0,72.6762,72.6762,72.6674,72.6762,26268.0
2018-11-27 12:30:00,83.16,83.17,83.15,83.16,288735.0,72.6762,72.6849,72.6674,72.6762,288735.0
2018-11-27 13:00:00,83.16,83.17,83.16,83.16,98107.0,72.6762,72.6849,72.6762,72.6762,98107.0
2018-11-27 13:30:00,83.17,83.18,83.16,83.17,112212.0,72.6849,72.6936,72.6762,72.6849,112212.0
2018-11-27 14:00:00,83.17,83.18,83.16,83.17,70576.0,72.6849,72.6936,72.6762,72.6849,70576.0
2018-11-27 14:30:00,83.17,83.17,83.16,83.17,106626.0,72.6849,72.6849,72.6762,72.6849,106626.0
2018-11-27 15:00:00,83.17,83.17,83.15,83.15,104120.0,72.6849,72.6849,72.6674,72.6674,104120.0
2018-11-27 15:30:00,83.16,83.17,83.15,83.17,146710.0,72.6762,72.6849,72.6674,72.6849,146710.0
2018-11-28 09:30:00,83.16,83.16,83.14,83.15,176606.0,72.6762,72.6762,72.6587,72.6674,176606.0
2018-11-28 10:00:00,83.15,83.15,83.14,83.15,108643.0,72.6674,72.6674,72.6587,72.6674,108643.0
2018-11-28 10:30:00,83.15,83.16,83.14,83.16,126498.0,72.6674,72.6762,72.6587,72.6762,126498.0
2018-11-28 11:00:00,83.16,83.16,83.14,83.14,104060.0,72.6762,72.6762,72.6587,72.6587,104060.0
2018-11-28 11:30:00,83.15,83.16,83.14,83.15,330346.0,72.6674,72.6762,72.6587,72.6674,330346.0
2018-11-28 12:00:00,83.16,83.22,83.15,83.2,491350.0,72.6762,72.7286,72.6674,72.7111,491350.0
2018-11-28 12:30:00,83.2,83.21,83.18,83.19,55476.0,72.7111,72.7199,72.6936,72.7024,55476.0
2018-11-28 13:00:00,83.19,83.22,83.19,83.21,190568.0,72.7024,72.7286,72.7024,72.7199,190568.0
2018-11-28 13:30:00,83.22,83.22,83.21,83.22,139051.0,72.7286,72.7286,72.7199,72.7286,139051.0
2018-11-28 14:00:00,83.22,83.22,83.2,83.21,159391.0,72.7286,72.7286,72.7111,72.7199,159391.0
2018-11-28 14:30:00,83.2,83.22,83.2,83.22,217066.0,72.7111,72.7286,72.7111,72.7286,217066.0
2018-11-28 15:00:00,83.22,83.22,83.2,83.21,419727.0,72.7286,72.7286,72.7111,72.7199,419727.0
2018-11-28 15:30:00,83.21,83.21,83.19,83.2,282115.0,72.7199,72.7199,72.7024,72.7111,282115.0
2018-11-29 09:30:00,83.24,83.24,83.22,83.23,223179.0,72.7461,72.7461,72.7286,72.7373,223179.0
2018-11-29 10:00:00,83.23,83.25,83.23,83.24,105014.0,72.7373,72.7548,72.7373,72.7461,105014.0
2018-11-29 10:30:00,83.25,83.25,83.23,83.25,84382.0,72.7548,72.7548,72.7373,72.7548,84382.0
2018-11-29 11:00:00,83.24,83.25,83.22,83.23,112056.0,72.7461,72.7548,72.7286,72.7373,112056.0
2018-11-29 11:30:00,83.23,83.23,83.22,83.22,38812.0,72.7373,72.7373,72.7286,72.7286,38812.0
2018-11-29 12:00:00,83.23,83.23,83.22,83.22,124293.0,72.7373,72.7373,72.7286,72.7286,124293.0
2018-11-29 12:30:00,83.22,83.23,83.21,83.22,117923.0,72.7286,72.7373,72.7199,72.7286,117923.0
2018-11-29 13:00:00,83.22,83.22,83.21,83.22,83478.0,72.7286,72.7286,72.7199,72.7286,83478.0
2018-11-29 13:30:00,83.21,83.22,83.21,83.21,84975.0,72.7199,72.7286,72.7199,72.7199,84975.0
2018-11-29 14:00:00,83.21,83.23,83.21,83.23,62546.0,72.7199,72.7373,72.7199,72.7373,62546.0
2018-11-29 14:30:00,83.23,83.23,83.21,83.21,81372.0,72.7373,72.7373,72.7199,72.7199,81372.0
2018-11-29 15:00:00,83.21,83.22,83.2,83.22,160571.0,72.7199,72.7286,72.7111,72.7286,160571.0
2018-11-29 15:30:00,83.22,83.23,83.21,83.23,496241.0,72.7286,72.7373,72.7199,72.7373,496241.0
2018-11-30 09:30:00,83.22,83.23,83.21,83.22,774658.0,72.7286,72.7373,72.7199,72.7286,774658.0
2018-11-30 10:00:00,83.23,83.23,83.22,83.22,79000.0,72.7373,72.7373,72.7286,72.7286,79000.0
2018-11-30 10:30:00,83.22,83.23,83.21,83.22,282747.0,72.7286,72.7373,72.7199,72.7286,282747.0
2018-11-30 11:00:00,83.23,83.23,83.21,83.23,211421.0,72.7373,72.7373,72.7199,72.7373,211421.0
2018-11-30 11:30:00,83.23,83.23,83.21,83.22,444797.0,72.7373,72.7373,72.7199,72.7286,444797.0
2018-11-30 12:00:00,83.22,83.22,83.21,83.22,66310.0,72.7286,72.7286,72.7199,72.7286,66310.0
2018-11-30 12:30:00,83.22,83.22,83.21,83.21,89558.0,72.7286,72.7286,72.7199,72.7199,89558.0
2018-11-30 13:00:00,83.22,83.22,83.21,83.22,165028.0,72.7286,72.7286,72.7199,72.7286,165028.0
2018-11-30 13:30:00,83.21,83.22,83.21,83.22,51960.0,72.7199,72.7286,72.7199,72.7286,51960.0
2018-11-30 14:00:00,83.21,83.23,83.21,83.23,132251.0,72.7199,72.7373,72.7199,72.7373,132251.0
2018-11-30 14:30:00,83.23,83.23,83.22,83.23,97381.0,72.7373,72.7373,72.7286,72.7373,97381.0
2018-11-30 15:00:00,83.23,83.24,83.22,83.24,520980.0,72.7373,72.7461,72.7286,72.7461,520980.0
2018-11-30 15:30:00,83.23,83.27,83.23,83.24,423300.0,72.7373,72.7723,72.7373,72.7461,423300.0
2018-12-03 09:30:00,83.06,83.08,83.05,83.07,301034.0,72.7132,72.7307,72.7044,72.7219,301034.0
2018-12-03 10:00:00,83.06,83.07,83.05,83.06,156370.0,72.7132,72.7219,72.7044,72.7132,156370.0
2018-12-03 10:30:00,83.06,83.08,83.06,83.07,75428.0,72.7132,72.7307,72.7132,72.7219,75428.0
2018-12-03 11:00:00,83.08,83.09,83.07,83.07,84060.0,72.7307,72.7394,72.7219,72.7219,84060.0
2018-12-03 11:30:00,83.08,83.08,83.07,83.08,201933.0,72.7307,72.7307,72.7219,72.7307,201933.0
2018-12-03 12:00:00,83.07,83.09,83.07,83.08,36655.0,72.7219,72.7394,72.7219,72.7307,36655.0
2018-12-03 12:30:00,83.08,83.08,83.06,83.06,40319.0,72.7307,72.7307,72.7132,72.7132,40319.0
2018-12-03 13:00:00,83.06,83.07,83.06,83.06,141496.0,72.7132,72.7219,72.7132,72.7132,141496.0
2018-12-03 13:30:00,83.06,83.07,83.05,83.06,91235.0,72.7132,72.7219,72.7044,72.7132,91235.0
2018-12-03 14:00:00,83.06,83.07,83.05,83.05,140886.0,72.7132,72.7219,72.7044,72.7044,140886.0
2018-12-03 14:30:00,83.05,83.06,83.05,83.06,397767.0,72.7044,72.7132,72.7044,72.7132,397767.0
2018-12-03 15:00:00,83.06,83.06,83.05,83.06,146834.0,72.7132,72.7132,72.7044,72.7132,146834.0
2018-12-03 15:30:00,83.06,83.09,83.05,83.05,342226.0,72.7132,72.7394,72.7044,72.7044,342226.0
2018-12-04 09:30:00,83.07,83.09,83.07,83.08,250394.0,72.7219,72.7394,72.7219,72.7307,250394.0
2018-12-04 10:00:00,83.08,83.09,83.08,83.08,628272.0,72.7307,72.7394,72.7307,72.7307,628272.0
2018-12-04 10:30:00,83.09,83.09,83.07,83.08,337638.0,72.7394,72.7394,72.7219,72.7307,337638.0
2018-12-04 11:00:00,83.08,83.09,83.07,83.08,134906.0,72.7307,72.7394,72.7219,72.7307,134906.0
2018-12-04 11:30:00,83.08,83.09,83.07,83.09,343148.0,72.7307,72.7394,72.7219,72.7394,343148.0
2018-12-04 12:00:00,83.09,83.1,83.08,83.1,79705.0,72.7394,72.7482,72.7307,72.7482,79705.0
2018-12-04 12:30:00,83.1,83.11,83.09,83.1,296898.0,72.7482,72.7569,72.7394,72.7482,296898.0
2018-12-04 13:00:00,83.09,83.14,83.09,83.14,177992.0,72.7394,72.7832,72.7394,72.7832,177992.0
2018-12-04 13:30:00,83.13,83.14,83.11,83.12,204268.0,72.7744,72.7832,72.7569,72.7657,204268.0
2018-12-04 14:00:00,83.11,83.12,83.1,83.1,147366.0,72.7569,72.7657,72.7482,72.7482,147366.0
2018-12-04 14:30:00,83.1,83.11,83.09,83.09,143803.0,72.7482,72.7569,72.7394,72.7394,143803.0
2018-12-04 15:00:00,83.09,83.12,83.09,83.11,185510.0,72.7394,72.7657,72.7394,72.7569,185510.0
2018-12-04 15:30:00,83.12,83.12,83.1,83.11,423453.0,72.7657,72.7657,72.7482,72.7569,423453.0
2018-12-06 09:30:00,83.22,83.27,83.22,83.27,377385.0,72.8532,72.897,72.8532,72.897,377385.0
2018-12-06 10:00:00,83.27,83.28,83.25,83.28,178375.0,72.897,72.9058,72.8795,72.9058,178375.0
2018-12-06 10:30:00,83.28,83.29,83.26,83.29,413310.0,72.9058,72.9145,72.8882,72.9145,413310.0
2018-12-06 11:00:00,83.28,83.3,83.26,83.29,280196.0,72.9058,72.9233,72.8882,72.9145,280196.0
2018-12-06 11:30:00,83.29,83.3,83.21,83.23,414902.0,72.9145,72.9233,72.8445,72.862,414902.0
2018-12-06 12:00:00,83.23,83.23,83.2,83.2,166693.0,72.862,72.862,72.8357,72.8357,166693.0
2018-12-06 12:30:00,83.2,83.22,83.19,83.21,100100.0,72.8357,72.8532,72.827,72.8445,100100.0
2018-12-06 13:00:00,83.21,83.23,83.21,83.22,43545.0,72.8445,72.862,72.8445,72.8532,43545.0
2018-12-06 13:30:00,83.22,83.23,83.2,83.2,288591.0,72.8532,72.862,72.8357,72.8357,288591.0
2018-12-06 14:00:00,83.2,83.21,83.19,83.2,109995.0,72.8357,72.8445,72.827,72.8357,109995.0
2018-12-06 14:30:00,83.2,83.21,83.18,83.18,481592.0,72.8357,72.8445,72.8182,72.8182,481592.0
2018-12-06 15:00:00,83.19,83.2,83.18,83.19,156127.0,72.827,72.8357,72.8182,72.827,156127.0
2018-12-06 15:30:00,83.2,83.21,83.18,83.18,592568.0,72.8357,72.8445,72.8182,72.8182,592568.0
2018-12-07 09:30:00,83.19,83.2,83.18,83.19,196597.0,72.827,72.8357,72.8182,72.827,196597.0
2018-12-07 10:00:00,83.18,83.23,83.18,83.22,183444.0,72.8182,72.862,72.8182,72.8532,183444.0
2018-12-07 10:30:00,83.22,83.22,83.2,83.2,66485.0,72.8532,72.8532,72.8357,72.8357,66485.0
2018-12-07 11:00:00,83.2,83.23,83.2,83.22,215868.0,72.8357,72.862,72.8357,72.8532,215868.0
2018-12-07 11:30:00,83.22,83.23,83.21,83.23,76536.0,72.8532,72.862,72.8445,72.862,76536.0
2018-12-07 12:00:00,83.22,83.25,83.22,83.24,86356.0,72.8532,72.8795,72.8532,72.8707,86356.0
2018-12-07 12:30:00,83.24,83.25,83.23,83.23,95624.0,72.8707,72.8795,72.862,72.862,95624.0
2018-12-07 13:00:00,83.24,83.25,83.22,83.25,81957.0,72.8707,72.8795,72.8532,72.8795,81957.0
2018-12-07 13:30:00,83.25,83.26,83.24,83.25,166905.0,72.8795,72.8882,72.8707,72.8795,166905.0
2018-12-07 14:00:00,83.26,83.27,83.25,83.25,104603.0,72.8882,72.897,72.8795,72.8795,104603.0
2018-12-07 14:30:00,83.26,83.28,83.25,83.28,156643.0,72.8882,72.9058,72.8795,72.9058,156643.0
2018-12-07 15:00:00,83.28,83.28,83.26,83.27,101641.0,72.9058,72.9058,72.8882,72.897,101641.0
2018-12-07 15:30:00,83.26,83.27,83.26,83.27,477440.0,72.8882,72.897,72.8882,72.897,477440.0
2018-12-10 09:30:00,83.26,83.28,83.25,83.27,284234.0,72.8882,72.9058,72.8795,72.897,284234.0
2018-12-10 10:00:00,83.27,83.28,83.25,83.26,2340152.0,72.897,72.9058,72.8795,72.8882,2340152.0
2018-12-10 10:30:00,83.26,83.29,83.26,83.29,149169.0,72.8882,72.9145,72.8882,72.9145,149169.0
2018-12-10 11:00:00,83.29,83.33,83.29,83.31,257840.0,72.9145,72.9495,72.9145,72.932,257840.0
2018-12-10 11:30:00,83.31,83.32,83.28,83.29,187746.0,72.932,72.9408,72.9058,72.9145,187746.0
2018-12-10 12:00:00,83.29,83.3,83.28,83.29,301971.0,72.9145,72.9233,72.9058,72.9145,301971.0
2018-12-10 12:30:00,83.29,83.3,83.26,83.27,516327.0,72.9145,72.9233,72.8882,72.897,516327.0
2018-12-10 13:00:00,83.28,83.28,83.26,83.27,74631.0,72.9058,72.9058,72.8882,72.897,74631.0
2018-12-10 13:30:00,83.27,83.27,83.25,83.26,211131.0,72.897,72.897,72.8795,72.8882,211131.0
2018-12-10 14:00:00,83.25,83.27,83.25,83.26,1126844.0,72.8795,72.897,72.8795,72.8882,1126844.0
2018-12-10 14:30:00,83.27,83.27,83.24,83.26,235370.0,72.897,72.897,72.8707,72.8882,235370.0
2018-12-10 15:00:00,83.26,83.27,83.25,83.27,315942.0,72.8882,72.897,72.8795,72.897,315942.0
2018-12-10 15:30:00,83.27,83.27,83.26,83.27,313491.0,72.897,72.897,72.8882,72.897,313491.0
2018-12-11 09:30:00,83.23,83.24,83.21,83.24,181997.0,72.862,72.8707,72.8445,72.8707,181997.0
2018-12-11 10:00:00,83.23,83.24,83.23,83.24,125129.0,72.862,72.8707,72.862,72.8707,125129.0
2018-12-11 10:30:00,83.23,83.25,83.23,83.24,136518.0,72.862,72.8795,72.862,72.8707,136518.0
2018-12-11 11:00:00,83.24,83.26,83.24,83.25,307922.0,72.8707,72.8882,72.8707,72.8795,307922.0
2018-12-11 11:30:00,83.25,83.25,83.24,83.25,74091.0,72.8795,72.8795,72.8707,72.8795,74091.0
2018-12-11 12:00:00,83.25,83.26,83.24,83.24,389225.0,72.8795,72.8882,72.8707,72.8707,389225.0
2018-12-11 12:30:00,83.24,83.25,83.23,83.23,302885.0,72.8707,72.8795,72.862,72.862,302885.0
2018-12-11 13:00:00,83.23,83.24,83.22,83.23,162453.0,72.862,72.8707,72.8532,72.862,162453.0
2018-12-11 13:30:00,83.22,83.23,83.21,83.22,118065.0,72.8532,72.862,72.8445,72.8532,118065.0
2018-12-11 14:00:00,83.22,83.23,83.19,83.2,113509.0,72.8532,72.862,72.827,72.8357,113509.0
2018-12-11 14:30:00,83.2,83.2,83.18,83.2,288309.0,72.8357,72.8357,72.8182,72.8357,288309.0
2018-12-11 15:00:00,83.2,83.2,83.18,83.18,425767.0,72.8357,72.8357,72.8182,72.8182,425767.0
2018-12-11 15:30:00,83.19,83.21,83.18,83.2,1552877.0,72.827,72.8445,72.8182,72.8357,1552877.0
2018-12-12 09:30:00,83.18,83.21,83.18,83.2,126661.0,72.8182,72.8445,72.8182,72.8357,126661.0
2018-12-12 10:00:00,83.2,83.21,83.19,83.2,159045.0,72.8357,72.8445,72.827,72.8357,159045.0
2018-12-12 10:30:00,83.2,83.21,83.19,83.21,562294.0,72.8357,72.8445,72.827,72.8445,562294.0
2018-12-12 11:00:00,83.2,83.21,83.19,83.2,85778.0,72.8357,72.8445,72.827,72.8357,85778.0
2018-12-12 11:30:00,83.2,83.21,83.19,83.2,350821.0,72.8357,72.8445,72.827,72.8357,350821.0
2018-12-12 12:00:00,83.19,83.2,83.19,83.19,105191.0,72.827,72.8357,72.827,72.827,105191.0
2018-12-12 12:30:00,83.19,83.2,83.19,83.19,77827.0,72.827,72.8357,72.827,72.827,77827.0
2018-12-12 13:00:00,83.2,83.2,83.18,83.2,118986.0,72.8357,72.8357,72.8182,72.8357,118986.0
2018-12-12 13:30:00,83.2,83.2,83.19,83.2,87049.0,72.8357,72.8357,72.827,72.8357,87049.0
2018-12-12 14:00:00,83.19,83.21,83.19,83.21,92264.0,72.827,72.8445,72.827,72.8445,92264.0
2018-12-12 14:30:00,83.2,83.21,83.2,83.21,143772.0,72.8357,72.8445,72.8357,72.8445,143772.0
2018-12-12 15:00:00,83.2,83.21,83.19,83.2,191001.0,72.8357,72.8445,72.827,72.8357,191001.0
2018-12-12 15:30:00,83.2,83.21,83.19,83.19,993930.0,72.8357,72.8445,72.827,72.827,993930.0
2018-12-13 09:30:00,83.23,83.23,83.22,83.23,137044.0,72.862,72.862,72.8532,72.862,137044.0
2018-12-13 10:00:00,83.23,83.23,83.22,83.23,213645.0,72.862,72.862,72.8532,72.862,213645.0
2018-12-13 10:30:00,83.23,83.25,83.22,83.23,893665.0,72.862,72.8795,72.8532,72.862,893665.0
2018-12-13 11:00:00,83.23,83.24,83.22,83.22,139225.0,72.862,72.8707,72.8532,72.8532,139225.0
2018-12-13 11:30:00,83.23,83.23,83.22,83.23,785129.0,72.862,72.862,72.8532,72.862,785129.0
2018-12-13 12:00:00,83.23,83.25,83.22,83.24,310428.0,72.862,72.8795,72.8532,72.8707,310428.0
2018-12-13 12:30:00,83.25,83.25,83.24,83.24,236481.0,72.8795,72.8795,72.8707,72.8707,236481.0
2018-12-13 13:00:00,83.24,83.26,83.24,83.25,149373.0,72.8707,72.8882,72.8707,72.8795,149373.0
2018-12-13 13:30:00,83.24,83.26,83.24,83.26,497144.0,72.8707,72.8882,72.8707,72.8882,497144.0
2018-12-13 14:00:00,83.26,83.26,83.24,83.25,108186.0,72.8882,72.8882,72.8707,72.8795,108186.0
2018-12-13 14:30:00,83.25,83.25,83.24,83.25,148917.0,72.8795,72.8795,72.8707,72.8795,148917.0
2018-12-13 15:00:00,83.25,83.25,83.23,83.24,874381.0,72.8795,72.8795,72.862,72.8707,874381.0
2018-12-13 15:30:00,83.25,83.26,83.24,83.26,2300876.0,72.8795,72.8882,72.8707,72.8882,2300876.0
2018-12-14 09:30:00,83.27,83.28,83.26,83.27,225065.0,72.897,72.9058,72.8882,72.897,225065.0
2018-12-14 10:00:00,83.26,83.29,83.26,83.29,126844.0,72.8882,72.9145,72.8882,72.9145,126844.0
2018-12-14 10:30:00,83.29,83.29,83.26,83.27,212751.0,72.9145,72.9145,72.8882,72.897,212751.0
2018-12-14 11:00:00,83.28,83.29,83.27,83.29,545175.0,72.9058,72.9145,72.897,72.9145,545175.0
2018-12-14 11:30:00,83.29,83.32,83.27,83.31,154625.0,72.9145,72.9408,72.897,72.932,154625.0
2018-12-14 12:00:00,83.3,83.31,83.29,83.3,99963.0,72.9233,72.932,72.9145,72.9233,99963.0
2018-12-14 12:30:00,83.29,83.3,83.29,83.29,68488.0,72.9145,72.9233,72.9145,72.9145,68488.0
2018-12-14 13:00:00,83.29,83.29,83.28,83.29,290059.0,72.9145,72.9145,72.9058,72.9145,290059.0
2018-12-14 13:30:00,83.28,83.3,83.28,83.3,83390.0,72.9058,72.9233,72.9058,72.9233,83390.0
2018-12-14 14:00:00,83.3,83.3,83.28,83.29,151915.0,72.9233,72.9233,72.9058,72.9145,151915.0
2018-12-14 14:30:00,83.3,83.31,83.29,83.3,82246.0,72.9233,72.932,72.9145,72.9233,82246.0
2018-12-14 15:00:00,83.3,83.31,83.29,83.3,204605.0,72.9233,72.932,72.9145,72.9233,204605.0
2018-12-14 15:30:00,83.3,83.31,83.3,83.31,915932.0,72.9233,72.932,72.9233,72.932,915932.0
2018-12-17 09:30:00,83.32,83.34,83.3,83.32,267234.0,72.9408,72.9583,72.9233,72.9408,267234.0
2018-12-17 10:00:00,83.33,83.35,83.32,83.34,106376.0,72.9495,72.967,72.9408,72.9583,106376.0
2018-12-17 10:30:00,83.33,83.34,83.32,83.34,161164.0,72.9495,72.9583,72.9408,72.9583,161164.0
2018-12-17 11:00:00,83.33,83.34,83.33,83.34,107005.0,72.9495,72.9583,72.9495,72.9583,107005.0
2018-12-17 11:30:00,83.33,83.34,83.32,83.33,458097.0,72.9495,72.9583,72.9408,72.9495,458097.0
2018-12-17 12:00:00,83.32,83.34,83.32,83.34,1122813.0,72.9408,72.9583,72.9408,72.9583,1122813.0
2018-12-17 12:30:00,83.34,83.35,83.33,83.34,101498.0,72.9583,72.967,72.9495,72.9583,101498.0
2018-12-17 13:00:00,83.34,83.36,83.34,83.34,159268.0,72.9583,72.9758,72.9583,72.9583,159268.0
2018-12-17 13:30:00,83.34,83.36,83.34,83.36,181091.0,72.9583,72.9758,72.9583,72.9758,181091.0
2018-12-17 14:00:00,83.36,83.37,83.35,83.36,385638.0,72.9758,72.9845,72.967,72.9758,385638.0
2018-12-17 14:30:00,83.36,83.37,83.35,83.36,177090.0,72.9758,72.9845,72.967,72.9758,177090.0
2018-12-17 15:00:00,83.37,83.37,83.35,83.36,409805.0,72.9845,72.9845,72.967,72.9758,409805.0
2018-12-17 15:30:00,83.37,83.39,83.36,83.39,991045.0,72.9845,73.0021,72.9758,73.0021,991045.0
2018-12-18 09:30:00,83.28,83.28,83.26,83.27,831698.0,73.0097,73.0097,72.9921,73.0009,831698.0
2018-12-18 10:00:00,83.26,83.28,83.26,83.28,182976.0,72.9921,73.0097,72.9921,73.0097,182976.0
2018-12-18 10:30:00,83.27,83.29,83.27,83.28,143455.0,73.0009,73.0184,73.0009,73.0097,143455.0
2018-12-18 11:00:00,83.29,83.31,83.28,83.31,113853.0,73.0184,73.036,73.0097,73.036,113853.0
2018-12-18 11:30:00,83.31,83.31,83.29,83.29,171192.0,73.036,73.036,73.0184,73.0184,171192.0
2018-12-18 12:00:00,83.29,83.3,83.29,83.29,192930.0,73.0184,73.0272,73.0184,73.0184,192930.0
2018-12-18 12:30:00,83.29,83.3,83.29,83.3,323137.0,73.0184,73.0272,73.0184,73.0272,323137.0
2018-12-18 13:00:00,83.29,83.3,83.29,83.29,737878.0,73.0184,73.0272,73.0184,73.0184,737878.0
2018-12-18 13:30:00,83.3,83.32,83.29,83.31,312610.0,73.0272,73.0447,73.0184,73.036,312610.0
2018-12-18 14:00:00,83.32,83.32,83.3,83.32,175942.0,73.0447,73.0447,73.0272,73.0447,175942.0
2018-12-18 14:30:00,83.32,83.33,83.31,83.32,232186.0,73.0447,73.0535,73.036,73.0447,232186.0
2018-12-18 15:00:00,83.32,83.33,83.31,83.33,1950593.0,73.0447,73.0535,73.036,73.0535,1950593.0
2018-12-18 15:30:00,83.32,83.33,83.31,83.32,956926.0,73.0447,73.0535,73.036,73.0447,956926.0
2018-12-19 09:30:00,83.34,83.34,83.31,83.33,282168.0,73.0623,73.0623,73.036,73.0535,282168.0
2018-12-19 10:00:00,83.32,83.33,83.31,83.31,1657456.0,73.0447,73.0535,73.036,73.036,1657456.0
2018-12-19 10:30:00,83.32,83.32,83.3,83.31,174798.0,73.0447,73.0447,73.0272,73.036,174798.0
2018-12-19 11:00:00,83.31,83.32,83.3,83.31,5274171.0,73.036,73.0447,73.0272,73.036,5274171.0
2018-12-19 11:30:00,83.32,83.33,83.31,83.33,195752.0,73.0447,73.0535,73.036,73.0535,195752.0
2018-12-19 12:00:00,83.33,83.33,83.31,83.31,134135.0,73.0535,73.0535,73.036,73.036,134135.0
2018-12-19 12:30:00,83.31,83.32,83.3,83.32,247839.0,73.036,73.0447,73.0272,73.0447,247839.0
2018-12-19 13:00:00,83.32,83.32,83.31,83.32,292484.0,73.0447,73.0447,73.036,73.0447,292484.0
2018-12-19 13:30:00,83.31,83.33,83.3,83.31,432017.0,73.036,73.0535,73.0272,73.036,432017.0
2018-12-19 14:00:00,83.31,83.34,83.27,83.29,498718.0,73.036,73.0623,73.0009,73.0184,498718.0
2018-12-19 14:30:00,83.28,83.34,83.27,83.34,434235.0,73.0097,73.0623,73.0009,73.0623,434235.0
2018-12-19 15:00:00,83.33,83.38,83.33,83.35,448240.0,73.0535,73.0973,73.0535,73.071,448240.0
2018-12-19 15:30:00,83.35,83.37,83.32,83.33,1121173.0,73.071,73.0886,73.0447,73.0535,1121173.0
2018-12-20 09:30:00,83.35,83.36,83.34,83.34,862114.0,73.071,73.0798,73.0623,73.0623,862114.0
2018-12-20 10:00:00,83.35,83.35,83.32,83.33,394022.0,73.071,73.071,73.0447,73.0535,394022.0
2018-12-20 10:30:00,83.33,83.34,83.31,83.33,401541.0,73.0535,73.0623,73.036,73.0535,401541.0
2018-12-20 11:00:00,83.32,83.33,83.31,83.33,259862.0,73.0447,73.0535,73.036,73.0535,259862.0
2018-12-20 11:30:00,83.33,83.34,83.32,83.34,282332.0,73.0535,73.0623,73.0447,73.0623,282332.0
2018-12-20 12:00:00,83.34,83.34,83.32,83.33,1214984.0,73.0623,73.0623,73.0447,73.0535,1214984.0
2018-12-20 12:30:00,83.33,83.34,83.32,83.33,202538.0,73.0535,73.0623,73.0447,73.0535,202538.0
2018-12-20 13:00:00,83.34,83.34,83.32,83.33,348283.0,73.0623,73.0623,73.0447,73.0535,348283.0
2018-12-20 13:30:00,83.33,83.34,83.32,83.33,394384.0,73.0535,73.0623,73.0447,73.0535,394384.0
2018-12-20 14:00:00,83.33,83.35,83.32,83.33,279741.0,73.0535,73.071,73.0447,73.0535,279741.0
2018-12-20 14:30:00,83.34,83.34,83.32,83.33,399153.0,73.0623,73.0623,73.0447,73.0535,399153.0
2018-12-20 15:00:00,83.33,83.34,83.32,83.32,738918.0,73.0535,73.0623,73.0447,73.0447,738918.0
2018-12-20 15:30:00,83.33,83.33,83.31,83.32,1044174.0,73.0535,73.0535,73.036,73.0447,1044174.0
2018-12-21 09:30:00,83.33,83.34,83.33,83.34,800377.0,73.0535,73.0623,73.0535,73.0623,800377.0
2018-12-21 10:00:00,83.33,83.35,83.33,83.33,125495.0,73.0535,73.071,73.0535,73.0535,125495.0
2018-12-21 10:30:00,83.34,83.34,83.33,83.34,296768.0,73.0623,73.0623,73.0535,73.0623,296768.0
2018-12-21 11:00:00,83.33,83.35,83.32,83.33,166791.0,73.0535,73.071,73.0447,73.0535,166791.0
2018-12-21 11:30:00,83.34,83.36,83.33,83.35,301617.0,73.0623,73.0798,73.0535,73.071,301617.0
2018-12-21 12:00:00,83.36,83.36,83.35,83.35,347955.0,73.0798,73.0798,73.071,73.071,347955.0
2018-12-21 12:30:00,83.36,83.38,83.35,83.38,581600.0,73.0798,73.0973,73.071,73.0973,581600.0
2018-12-21 13:00:00,83.38,83.38,83.37,83.38,172934.0,73.0973,73.0973,73.0886,73.0973,172934.0
2018-12-21 13:30:00,83.38,83.38,83.37,83.37,94173.0,73.0973,73.0973,73.0886,73.0886,94173.0
2018-12-21 14:00:00,83.37,83.38,83.37,83.38,206820.0,73.0886,73.0973,73.0886,73.0973,206820.0
2018-12-21 14:30:00,83.38,83.38,83.36,83.38,690348.0,73.0973,73.0973,73.0798,73.0973,690348.0
2018-12-21 15:00:00,83.38,83.38,83.36,83.38,476308.0,73.0973,73.0973,73.0798,73.0973,476308.0
2018-12-21 15:30:00,83.38,83.39,83.37,83.38,359380.0,73.0973,73.1061,73.0886,73.0973,359380.0
2018-12-24 09:30:00,83.4,83.44,83.4,83.44,422724.0,73.1149,73.1499,73.1149,73.1499,422724.0
2018-12-24 10:00:00,83.43,83.44,83.42,83.42,1097798.0,73.1412,73.1499,73.1324,73.1324,1097798.0
2018-12-24 10:30:00,83.43,83.43,83.41,83.42,407146.0,73.1412,73.1412,73.1236,73.1324,407146.0
2018-12-24 11:00:00,83.42,83.44,83.41,83.43,541472.0,73.1324,73.1499,73.1236,73.1412,541472.0
2018-12-24 11:30:00,83.44,83.44,83.41,83.42,406494.0,73.1499,73.1499,73.1236,73.1324,406494.0
2018-12-24 12:00:00,83.42,83.44,83.42,83.44,424642.0,73.1324,73.1499,73.1324,73.1499,424642.0
2018-12-24 12:30:00,83.43,83.45,83.43,83.45,618226.0,73.1412,73.1587,73.1412,73.1587,618226.0
2018-12-26 09:30:00,83.48,83.48,83.46,83.48,218101.0,73.185,73.185,73.1675,73.185,218101.0
2018-12-26 10:00:00,83.48,83.5,83.47,83.48,396597.0,73.185,73.2025,73.1762,73.185,396597.0
2018-12-26 10:30:00,83.48,83.51,83.48,83.5,109242.0,73.185,73.2113,73.185,73.2025,109242.0
2018-12-26 11:00:00,83.51,83.51,83.47,83.48,1887049.0,73.2113,73.2113,73.1762,73.185,1887049.0
2018-12-26 11:30:00,83.49,83.49,83.48,83.48,254406.0,73.1938,73.1938,73.185,73.185,254406.0
2018-12-26 12:00:00,83.48,83.49,83.45,83.47,1111383.0,73.185,73.1938,73.1587,73.1762,1111383.0
2018-12-26 12:30:00,83.47,83.47,83.45,83.45,377468.0,73.1762,73.1762,73.1587,73.1587,377468.0
2018-12-26 13:00:00,83.45,83.46,83.42,83.45,179988.0,73.1587,73.1675,73.1324,73.1587,179988.0
2018-12-26 13:30:00,83.45,83.45,83.43,83.44,137379.0,73.1587,73.1587,73.1412,73.1499,137379.0
2018-12-26 14:00:00,83.43,83.44,83.41,83.43,254398.0,73.1412,73.1499,73.1236,73.1412,254398.0
2018-12-26 14:30:00,83.42,83.43,83.42,83.42,215893.0,73.1324,73.1412,73.1324,73.1324,215893.0
2018-12-26 15:00:00,83.42,83.43,83.4,83.4,223024.0,73.1324,73.1412,73.1149,73.1149,223024.0
2018-12-26 15:30:00,83.41,83.41,83.4,83.41,617343.0,73.1236,73.1236,73.1149,73.1236,617343.0
2018-12-27 09:30:00,83.46,83.49,83.46,83.49,250466.0,73.1675,73.1938,73.1675,73.1938,250466.0
2018-12-27 10:00:00,83.49,83.5,83.48,83.49,132166.0,73.1938,73.2025,73.185,73.1938,132166.0
2018-12-27 10:30:00,83.5,83.5,83.49,83.5,90397.0,73.2025,73.2025,73.1938,73.2025,90397.0
2018-12-27 11:00:00,83.49,83.5,83.48,83.48,125260.0,73.1938,73.2025,73.185,73.185,125260.0
2018-12-27 11:30:00,83.48,83.49,83.47,83.48,211355.0,73.185,73.1938,73.1762,73.185,211355.0
2018-12-27 12:00:00,83.48,83.5,83.48,83.49,257521.0,73.185,73.2025,73.185,73.1938,257521.0
2018-12-27 12:30:00,83.5,83.5,83.48,83.49,221903.0,73.2025,73.2025,73.185,73.1938,221903.0
2018-12-27 13:00:00,83.49,83.52,83.49,83.51,263204.0,73.1938,73.2201,73.1938,73.2113,263204.0
2018-12-27 13:30:00,83.52,83.53,83.51,83.52,232976.0,73.2201,73.2288,73.2113,73.2201,232976.0
2018-12-27 14:00:00,83.53,83.54,83.52,83.54,246016.0,73.2288,73.2376,73.2201,73.2376,246016.0
2018-12-27 14:30:00,83.53,83.54,83.52,83.54,715716.0,73.2288,73.2376,73.2201,73.2376,715716.0
2018-12-27 15:00:00,83.54,83.54,83.5,83.5,311700.0,73.2376,73.2376,73.2025,73.2025,311700.0
2018-12-27 15:30:00,83.51,83.51,83.48,83.48,591675.0,73.2113,73.2113,73.185,73.185,591675.0
2018-12-28 09:30:00,83.51,83.53,83.5,83.52,814870.0,73.2113,73.2288,73.2025,73.2201,814870.0
2018-12-28 10:00:00,83.53,83.54,83.52,83.54,253367.0,73.2288,73.2376,73.2201,73.2376,253367.0
2018-12-28 10:30:00,83.54,83.55,83.53,83.53,569092.0,73.2376,73.2464,73.2288,73.2288,569092.0
2018-12-28 11:00:00,83.54,83.54,83.53,83.54,81915.0,73.2376,73.2376,73.2288,73.2376,81915.0
2018-12-28 11:30:00,83.53,83.55,83.53,83.55,263445.0,73.2288,73.2464,73.2288,73.2464,263445.0
2018-12-28 12:00:00,83.55,83.56,83.54,83.55,741071.0,73.2464,73.2551,73.2376,73.2464,741071.0
2018-12-28 12:30:00,83.56,83.56,83.55,83.55,387750.0,73.2551,73.2551,73.2464,73.2464,387750.0
2018-12-28 13:00:00,83.56,83.57,83.55,83.56,155100.0,73.2551,73.2639,73.2464,73.2551,155100.0
2018-12-28 13:30:00,83.56,83.57,83.55,83.56,235708.0,73.2551,73.2639,73.2464,73.2551,235708.0
2018-12-28 14:00:00,83.55,83.56,83.55,83.55,142876.0,73.2464,73.2551,73.2464,73.2464,142876.0
2018-12-28 14:30:00,83.56,83.56,83.55,83.55,321480.0,73.2551,73.2551,73.2464,73.2464,321480.0
2018-12-28 15:00:00,83.56,83.58,83.55,83.56,1296347.0,73.2551,73.2727,73.2464,73.2551,1296347.0
2018-12-28 15:30:00,83.56,83.58,83.56,83.57,1304111.0,73.2551,73.2727,73.2551,73.2639,1304111.0
2018-12-31 09:30:00,83.57,83.58,83.55,83.57,354176.0,73.2639,73.2727,73.2464,73.2639,354176.0
2018-12-31 10:00:00,83.58,83.58,83.57,83.58,300031.0,73.2727,73.2727,73.2639,73.2727,300031.0
2018-12-31 10:30:00,83.57,83.59,83.57,83.59,109628.0,73.2639,73.2814,73.2639,73.2814,109628.0
2018-12-31 11:00:00,83.59,83.61,83.58,83.61,427124.0,73.2814,73.299,73.2727,73.299,427124.0
2018-12-31 11:30:00,83.6,83.62,83.59,83.61,289469.0,73.2902,73.3077,73.2814,73.299,289469.0
2018-12-31 12:00:00,83.61,83.61,83.59,83.6,544301.0,73.299,73.299,73.2814,73.2902,544301.0
2018-12-31 12:30:00,83.6,83.64,83.59,83.64,222764.0,73.2902,73.3253,73.2814,73.3253,222764.0
2018-12-31 13:00:00,83.64,83.65,83.62,83.62,172875.0,73.3253,73.334,73.3077,73.3077,172875.0
2018-12-31 13:30:00,83.62,83.64,83.62,83.63,122940.0,73.3077,73.3253,73.3077,73.3165,122940.0
2018-12-31 14:00:00,83.64,83.66,83.63,83.66,466648.0,73.3253,73.3428,73.3165,73.3428,466648.0
2018-12-31 14:30:00,83.66,83.66,83.64,83.65,299216.0,73.3428,73.3428,73.3253,73.334,299216.0
2018-12-31 15:00:00,83.65,83.67,83.63,83.64,430195.0,73.334,73.3516,73.3165,73.3253,430195.0
2018-12-31 15:30:00,83.64,83.66,83.61,83.62,677755.0,73.3253,73.3428,73.299,73.3077,677755.0
2019-01-02 09:30:00,83.63,83.64,83.62,83.62,300446.0,73.3165,73.3253,73.3077,73.3077,300446.0
2019-01-02 10:00:00,83.62,83.63,83.61,83.62,422301.0,73.3077,73.3165,73.299,73.3077,422301.0
2019-01-02 10:30:00,83.62,83.63,83.61,83.62,296113.0,73.3077,73.3165,73.299,73.3077,296113.0
2019-01-02 11:00:00,83.61,83.62,83.6,83.61,613027.0,73.299,73.3077,73.2902,73.299,613027.0
2019-01-02 11:30:00,83.61,83.62,83.6,83.62,303415.0,73.299,73.3077,73.2902,73.3077,303415.0
2019-01-02 12:00:00,83.62,83.62,83.61,83.62,248353.0,73.3077,73.3077,73.299,73.3077,248353.0
2019-01-02 12:30:00,83.62,83.62,83.61,83.62,889180.0,73.3077,73.3077,73.299,73.3077,889180.0
2019-01-02 13:00:00,83.62,83.62,83.6,83.61,235338.0,73.3077,73.3077,73.2902,73.299,235338.0
2019-01-02 13:30:00,83.61,83.62,83.6,83.61,180237.0,73.299,73.3077,73.2902,73.299,180237.0
2019-01-02 14:00:00,83.61,83.62,83.6,83.62,421536.0,73.299,73.3077,73.2902,73.3077,421536.0
2019-01-02 14:30:00,83.61,83.62,83.61,83.62,160426.0,73.299,73.3077,73.299,73.3077,160426.0
2019-01-02 15:00:00,83.61,83.63,83.61,83.62,386055.0,73.299,73.3165,73.299,73.3077,386055.0
2019-01-02 15:30:00,83.63,83.64,83.62,83.62,631108.0,73.3165,73.3253,73.3077,73.3077,631108.0
2019-01-03 09:30:00,83.64,83.65,83.63,83.64,155234.0,73.3253,73.334,73.3165,73.3253,155234.0
2019-01-03 10:00:00,83.64,83.71,83.64,83.69,190037.0,73.3253,73.3866,73.3253,73.3691,190037.0
2019-01-03 10:30:00,83.7,83.78,83.7,83.76,296404.0,73.3779,73.448,73.3779,73.4305,296404.0
2019-01-03 11:00:00,83.76,83.76,83.73,83.76,330602.0,73.4305,73.4305,73.4042,73.4305,330602.0
2019-01-03 11:30:00,83.77,83.79,83.74,83.75,327150.0,73.4392,73.4568,73.4129,73.4217,327150.0
2019-01-03 12:00:00,83.75,83.76,83.74,83.74,161717.0,73.4217,73.4305,73.4129,73.4129,161717.0
2019-01-03 12:30:00,83.75,83.76,83.74,83.74,99122.0,73.4217,73.4305,73.4129,73.4129,99122.0
2019-01-03 13:00:00,83.75,83.77,83.74,83.77,190791.0,73.4217,73.4392,73.4129,73.4392,190791.0
2019-01-03 13:30:00,83.76,83.78,83.76,83.78,1173327.0,73.4305,73.448,73.4305,73.448,1173327.0
2019-01-03 14:00:00,83.77,83.79,83.77,83.79,470700.0,73.4392,73.4568,73.4392,73.4568,470700.0
2019-01-03 14:30:00,83.78,83.81,83.78,83.81,274042.0,73.448,73.4743,73.448,73.4743,274042.0
2019-01-03 15:00:00,83.8,83.84,83.79,83.81,469962.0,73.4655,73.5006,73.4568,73.4743,469962.0
2019-01-03 15:30:00,83.81,83.82,83.79,83.81,212386.0,73.4743,73.4831,73.4568,73.4743,212386.0
2019-01-04 09:30:00,83.67,83.68,83.65,83.66,208504.0,73.3516,73.3603,73.334,73.3428,208504.0
2019-01-04 10:00:00,83.66,83.68,83.63,83.64,326086.0,73.3428,73.3603,73.3165,73.3253,326086.0
2019-01-04 10:30:00,83.63,83.65,83.63,83.64,294846.0,73.3165,73.334,73.3165,73.3253,294846.0
2019-01-04 11:00:00,83.64,83.68,83.64,83.67,241264.0,73.3253,73.3603,73.3253,73.3516,241264.0
2019-01-04 11:30:00,83.67,83.68,83.66,83.66,147783.0,73.3516,73.3603,73.3428,73.3428,147783.0
2019-01-04 12:00:00,83.66,83.67,83.64,83.64,679650.0,73.3428,73.3516,73.3253,73.3253,679650.0
2019-01-04 12:30:00,83.64,83.65,83.63,83.64,102788.0,73.3253,73.334,73.3165,73.3253,102788.0
2019-01-04 13:00:00,83.63,83.65,83.63,83.64,160683.0,73.3165,73.334,73.3165,73.3253,160683.0
2019-01-04 13:30:00,83.65,83.66,83.63,83.64,1946997.0,73.334,73.3428,73.3165,73.3253,1946997.0
2019-01-04 14:00:00,83.64,83.66,83.64,83.66,319325.0,73.3253,73.3428,73.3253,73.3428,319325.0
2019-01-04 14:30:00,83.65,83.66,83.65,83.65,285715.0,73.334,73.3428,73.334,73.334,285715.0
2019-01-04 15:00:00,83.65,83.66,83.64,83.65,246197.0,73.334,73.3428,73.3253,73.334,246197.0
2019-01-04 15:30:00,83.64,83.65,83.62,83.62,742737.0,73.3253,73.334,73.3077,73.3077,742737.0
2019-01-07 09:30:00,83.65,83.67,83.65,83.67,172958.0,73.334,73.3516,73.334,73.3516,172958.0
2019-01-07 10:00:00,83.66,83.67,83.61,83.62,192252.0,73.3428,73.3516,73.299,73.3077,192252.0
2019-01-07 10:30:00,83.62,83.63,83.61,83.61,273910.0,73.3077,73.3165,73.299,73.299,273910.0
2019-01-07 11:00:00,83.62,83.62,83.59,83.59,358710.0,73.3077,73.3077,73.2814,73.2814,358710.0
2019-01-07 11:30:00,83.6,83.6,83.58,83.58,94639.0,73.2902,73.2902,73.2727,73.2727,94639.0
2019-01-07 12:00:00,83.58,83.6,83.58,83.59,369094.0,73.2727,73.2902,73.2727,73.2814,369094.0
2019-01-07 12:30:00,83.59,83.61,83.59,83.6,85144.0,73.2814,73.299,73.2814,73.2902,85144.0
2019-01-07 13:00:00,83.6,83.61,83.58,83.59,133462.0,73.2902,73.299,73.2727,73.2814,133462.0
2019-01-07 13:30:00,83.59,83.6,83.58,83.59,140169.0,73.2814,73.2902,73.2727,73.2814,140169.0
2019-01-07 14:00:00,83.59,83.6,83.59,83.6,364287.0,73.2814,73.2902,73.2814,73.2902,364287.0
2019-01-07 14:30:00,83.6,83.61,83.59,83.59,471309.0,73.2902,73.299,73.2814,73.2814,471309.0
2019-01-07 15:00:00,83.6,83.6,83.57,83.57,214291.0,73.2902,73.2902,73.2639,73.2639,214291.0
2019-01-07 15:30:00,83.57,83.58,83.56,83.56,443330.0,73.2639,73.2727,73.2551,73.2551,443330.0
2019-01-08 09:30:00,83.53,83.54,83.51,83.53,135694.0,73.2288,73.2376,73.2113,73.2288,135694.0
2019-01-08 10:00:00,83.53,83.55,83.53,83.55,255687.0,73.2288,73.2464,73.2288,73.2464,255687.0
2019-01-08 10:30:00,83.55,83.56,83.54,83.55,86067.0,73.2464,73.2551,73.2376,73.2464,86067.0
2019-01-08 11:00:00,83.56,83.56,83.54,83.54,116949.0,73.2551,73.2551,73.2376,73.2376,116949.0
2019-01-08 11:30:00,83.55,83.55,83.53,83.53,125887.0,73.2464,73.2464,73.2288,73.2288,125887.0
2019-01-08 12:00:00,83.53,83.54,83.53,83.53,95624.0,73.2288,73.2376,73.2288,73.2288,95624.0
2019-01-08 12:30:00,83.53,83.54,83.53,83.53,47477.0,73.2288,73.2376,73.2288,73.2288,47477.0
2019-01-08 13:00:00,83.53,83.54,83.51,83.53,81464.0,73.2288,73.2376,73.2113,73.2288,81464.0
2019-01-08 13:30:00,83.53,83.53,83.52,83.52,78337.0,73.2288,73.2288,73.2201,73.2201,78337.0
2019-01-08 14:00:00,83.52,83.53,83.52,83.53,209176.0,73.2201,73.2288,73.2201,73.2288,209176.0
2019-01-08 14:30:00,83.52,83.53,83.51,83.51,165383.0,73.2201,73.2288,73.2113,73.2113,165383.0
2019-01-08 15:00:00,83.51,83.52,83.5,83.52,169570.0,73.2113,73.2201,73.2025,73.2201,169570.0
2019-01-08 15:30:00,83.51,83.52,83.51,83.52,238307.0,73.2113,73.2201,73.2113,73.2201,238307.0
2019-01-09 09:30:00,83.51,83.53,83.51,83.52,141359.0,73.2113,73.2288,73.2113,73.2201,141359.0
2019-01-09 10:00:00,83.52,83.54,83.52,83.54,216114.0,73.2201,73.2376,73.2201,73.2376,216114.0
2019-01-09 10:30:00,83.54,83.56,83.53,83.54,260929.0,73.2376,73.2551,73.2288,73.2376,260929.0
2019-01-09 11:00:00,83.54,83.54,83.52,83.53,267754.0,73.2376,73.2376,73.2201,73.2288,267754.0
2019-01-09 11:30:00,83.53,83.54,83.52,83.53,329259.0,73.2288,73.2376,73.2201,73.2288,329259.0
2019-01-09 12:00:00,83.53,83.53,83.51,83.53,401453.0,73.2288,73.2288,73.2113,73.2288,401453.0
2019-01-09 12:30:00,83.53,83.53,83.52,83.53,81841.0,73.2288,73.2288,73.2201,73.2288,81841.0
2019-01-09 13:00:00,83.52,83.55,83.52,83.54,224147.0,73.2201,73.2464,73.2201,73.2376,224147.0
2019-01-09 13:30:00,83.53,83.54,83.53,83.54,78572.0,73.2288,73.2376,73.2288,73.2376,78572.0
2019-01-09 14:00:00,83.54,83.58,83.53,83.58,146539.0,73.2376,73.2727,73.2288,73.2727,146539.0
2019-01-09 14:30:00,83.58,83.58,83.54,83.55,450439.0,73.2727,73.2727,73.2376,73.2464,450439.0
2019-01-09 15:00:00,83.55,83.56,83.52,83.54,551537.0,73.2464,73.2551,73.2201,73.2376,551537.0
2019-01-09 15:30:00,83.55,83.56,83.54,83.56,802410.0,73.2464,73.2551,73.2376,73.2551,802410.0
2019-01-10 09:30:00,83.61,83.63,83.6,83.62,331859.0,73.299,73.3165,73.2902,73.3077,331859.0
2019-01-10 10:00:00,83.61,83.62,83.59,83.59,136395.0,73.299,73.3077,73.2814,73.2814,136395.0
2019-01-10 10:30:00,83.59,83.6,83.58,83.58,154199.0,73.2814,73.2902,73.2727,73.2727,154199.0
2019-01-10 11:00:00,83.59,83.6,83.58,83.59,175264.0,73.2814,73.2902,73.2727,73.2814,175264.0
2019-01-10 11:30:00,83.58,83.59,83.57,83.58,110260.0,73.2727,73.2814,73.2639,73.2727,110260.0
2019-01-10 12:00:00,83.58,83.6,83.58,83.59,65989.0,73.2727,73.2902,73.2727,73.2814,65989.0
2019-01-10 12:30:00,83.59,83.59,83.58,83.59,43499.0,73.2814,73.2814,73.2727,73.2814,43499.0
2019-01-10 13:00:00,83.58,83.59,83.56,83.59,167244.0,73.2727,73.2814,73.2551,73.2814,167244.0
2019-01-10 13:30:00,83.58,83.59,83.56,83.56,104940.0,73.2727,73.2814,73.2551,73.2551,104940.0
2019-01-10 14:00:00,83.56,83.57,83.55,83.55,618952.0,73.2551,73.2639,73.2464,73.2464,618952.0
2019-01-10 14:30:00,83.56,83.57,83.55,83.56,269821.0,73.2551,73.2639,73.2464,73.2551,269821.0
2019-01-10 15:00:00,83.57,83.57,83.56,83.56,446019.0,73.2639,73.2639,73.2551,73.2551,446019.0
2019-01-10 15:30:00,83.56,83.58,83.55,83.56,850691.0,73.2551,73.2727,73.2464,73.2551,850691.0
2019-01-11 09:30:00,83.61,83.63,83.61,83.63,104884.0,73.299,73.3165,73.299,73.3165,104884.0
2019-01-11 10:00:00,83.63,83.63,83.61,83.63,249929.0,73.3165,73.3165,73.299,73.3165,249929.0
2019-01-11 10:30:00,83.62,83.63,83.61,83.62,185457.0,73.3077,73.3165,73.299,73.3077,185457.0
2019-01-11 11:00:00,83.62,83.62,83.6,83.61,163003.0,73.3077,73.3077,73.2902,73.299,163003.0
2019-01-11 11:30:00,83.62,83.62,83.6,83.61,89096.0,73.3077,73.3077,73.2902,73.299,89096.0
2019-01-11 12:00:00,83.62,83.63,83.61,83.63,143490.0,73.3077,73.3165,73.299,73.3165,143490.0
2019-01-11 12:30:00,83.63,83.63,83.61,83.62,66260.0,73.3165,73.3165,73.299,73.3077,66260.0
2019-01-11 13:00:00,83.63,83.63,83.62,83.63,145284.0,73.3165,73.3165,73.3077,73.3165,145284.0
2019-01-11 13:30:00,83.63,83.63,83.62,83.63,120168.0,73.3165,73.3165,73.3077,73.3165,120168.0
2019-01-11 14:00:00,83.62,83.63,83.61,83.62,62016.0,73.3077,73.3165,73.299,73.3077,62016.0
2019-01-11 14:30:00,83.62,83.62,83.61,83.62,350391.0,73.3077,73.3077,73.299,73.3077,350391.0
2019-01-11 15:00:00,83.62,83.62,83.61,83.62,76464.0,73.3077,73.3077,73.299,73.3077,76464.0
2019-01-11 15:30:00,83.62,83.62,83.6,83.62,130642.0,73.3077,73.3077,73.2902,73.3077,130642.0
2019-01-14 09:30:00,83.63,83.65,83.63,83.64,105986.0,73.3165,73.334,73.3165,73.3253,105986.0
2019-01-14 10:00:00,83.64,83.65,83.62,83.63,77933.0,73.3253,73.334,73.3077,73.3165,77933.0
2019-01-14 10:30:00,83.63,83.64,83.61,83.61,46357.0,73.3165,73.3253,73.299,73.299,46357.0
2019-01-14 11:00:00,83.62,83.63,83.61,83.62,100915.0,73.3077,73.3165,73.299,73.3077,100915.0
2019-01-14 11:30:00,83.62,83.62,83.61,83.62,49668.0,73.3077,73.3077,73.299,73.3077,49668.0
2019-01-14 12:00:00,83.61,83.63,83.61,83.61,107613.0,73.299,73.3165,73.299,73.299,107613.0
2019-01-14 12:30:00,83.61,83.63,83.61,83.62,329566.0,73.299,73.3165,73.299,73.3077,329566.0
2019-01-14 13:00:00,83.63,83.63,83.61,83.61,86746.0,73.3165,73.3165,73.299,73.299,86746.0
2019-01-14 13:30:00,83.62,83.63,83.61,83.62,123555.0,73.3077,73.3165,73.299,73.3077,123555.0
2019-01-14 14:00:00,83.63,83.63,83.61,83.62,319796.0,73.3165,73.3165,73.299,73.3077,319796.0
2019-01-14 14:30:00,83.62,83.63,83.61,83.62,74471.0,73.3077,73.3165,73.299,73.3077,74471.0
2019-01-14 15:00:00,83.62,83.62,83.61,83.61,170051.0,73.3077,73.3077,73.299,73.299,170051.0
2019-01-14 15:30:00,83.61,83.62,83.61,83.61,200412.0,73.299,73.3077,73.299,73.299,200412.0
2019-01-15 09:30:00,83.65,83.65,83.63,83.64,201962.0,73.334,73.334,73.3165,73.3253,201962.0
2019-01-15 10:00:00,83.64,83.64,83.62,83.64,282743.0,73.3253,73.3253,73.3077,73.3253,282743.0
2019-01-15 10:30:00,83.63,83.64,83.62,83.63,312081.0,73.3165,73.3253,73.3077,73.3165,312081.0
2019-01-15 11:00:00,83.63,83.63,83.62,83.63,206735.0,73.3165,73.3165,73.3077,73.3165,206735.0
2019-01-15 11:30:00,83.63,83.63,83.62,83.63,389340.0,73.3165,73.3165,73.3077,73.3165,389340.0
2019-01-15 12:00:00,83.63,83.63,83.61,83.62,257810.0,73.3165,73.3165,73.299,73.3077,257810.0
2019-01-15 12:30:00,83.62,83.62,83.61,83.61,134384.0,73.3077,73.3077,73.299,73.299,134384.0
2019-01-15 13:00:00,83.61,83.62,83.61,83.62,58732.0,73.299,73.3077,73.299,73.3077,58732.0
2019-01-15 13:30:00,83.61,83.63,83.61,83.62,341212.0,73.299,73.3165,73.299,73.3077,341212.0
2019-01-15 14:00:00,83.63,83.65,83.61,83.64,310283.0,73.3165,73.334,73.299,73.3253,310283.0
2019-01-15 14:30:00,83.64,83.66,83.63,83.64,217450.0,73.3253,73.3428,73.3165,73.3253,217450.0
2019-01-15 15:00:00,83.64,83.64,83.63,83.63,62786.0,73.3253,73.3253,73.3165,73.3165,62786.0
2019-01-15 15:30:00,83.63,83.64,83.62,83.63,204394.0,73.3165,73.3253,73.3077,73.3165,204394.0
2019-01-16 09:30:00,83.6,83.61,83.58,83.58,592027.0,73.2902,73.299,73.2727,73.2727,592027.0
2019-01-16 10:00:00,83.59,83.61,83.58,83.61,135692.0,73.2814,73.299,73.2727,73.299,135692.0
2019-01-16 10:30:00,83.6,83.62,83.6,83.6,120657.0,73.2902,73.3077,73.2902,73.2902,120657.0
2019-01-16 11:00:00,83.61,83.62,83.6,83.61,59354.0,73.299,73.3077,73.2902,73.299,59354.0
2019-01-16 11:30:00,83.62,83.62,83.6,83.62,143908.0,73.3077,73.3077,73.2902,73.3077,143908.0
2019-01-16 12:00:00,83.61,83.62,83.61,83.61,93135.0,73.299,73.3077,73.299,73.299,93135.0
2019-01-16 12:30:00,83.61,83.62,83.61,83.62,135489.0,73.299,73.3077,73.299,73.3077,135489.0
2019-01-16 13:00:00,83.61,83.62,83.61,83.62,79329.0,73.299,73.3077,73.299,73.3077,79329.0
2019-01-16 13:30:00,83.62,83.63,83.61,83.63,238414.0,73.3077,73.3165,73.299,73.3165,238414.0
2019-01-16 14:00:00,83.63,83.63,83.61,83.61,329740.0,73.3165,73.3165,73.299,73.299,329740.0
2019-01-16 14:30:00,83.61,83.62,83.61,83.62,216000.0,73.299,73.3077,73.299,73.3077,216000.0
2019-01-16 15:00:00,83.62,83.62,83.6,83.62,231348.0,73.3077,73.3077,73.2902,73.3077,231348.0
2019-01-16 15:30:00,83.61,83.62,83.61,83.61,385127.0,73.299,73.3077,73.299,73.299,385127.0
2019-01-17 09:30:00,83.62,83.63,83.61,83.62,193819.0,73.3077,73.3165,73.299,73.3077,193819.0
2019-01-17 10:00:00,83.61,83.62,83.61,83.62,125788.0,73.299,73.3077,73.299,73.3077,125788.0
2019-01-17 10:30:00,83.61,83.63,83.61,83.62,192954.0,73.299,73.3165,73.299,73.3077,192954.0
2019-01-17 11:00:00,83.61,83.63,83.61,83.63,188813.0,73.299,73.3165,73.299,73.3165,188813.0
2019-01-17 11:30:00,83.62,83.63,83.61,83.62,142209.0,73.3077,73.3165,73.299,73.3077,142209.0
2019-01-17 12:00:00,83.62,83.62,83.61,83.61,46565.0,73.3077,73.3077,73.299,73.299,46565.0
2019-01-17 12:30:00,83.62,83.63,83.61,83.62,120520.0,73.3077,73.3165,73.299,73.3077,120520.0
2019-01-17 13:00:00,83.63,83.63,83.62,83.62,161813.0,73.3165,73.3165,73.3077,73.3077,161813.0
2019-01-17 13:30:00,83.62,83.63,83.62,83.62,45955.0,73.3077,73.3165,73.3077,73.3077,45955.0
2019-01-17 14:00:00,83.63,83.63,83.62,83.63,244914.0,73.3165,73.3165,73.3077,73.3165,244914.0
2019-01-17 14:30:00,83.63,83.63,83.58,83.62,96854.0,73.3165,73.3165,73.2727,73.3077,96854.0
2019-01-17 15:00:00,83.61,83.62,83.6,83.6,79078.0,73.299,73.3077,73.2902,73.2902,79078.0
2019-01-17 15:30:00,83.61,83.62,83.59,83.61,790461.0,73.299,73.3077,73.2814,73.299,790461.0
2019-01-18 09:30:00,83.58,83.59,83.56,83.58,112939.0,73.2727,73.2814,73.2551,73.2727,112939.0
2019-01-18 10:00:00,83.58,83.59,83.55,83.58,106922.0,73.2727,73.2814,73.2464,73.2727,106922.0
2019-01-18 10:30:00,83.57,83.58,83.55,83.55,940884.0,73.2639,73.2727,73.2464,73.2464,940884.0
2019-01-18 11:00:00,83.55,83.56,83.54,83.54,317020.0,73.2464,73.2551,73.2376,73.2376,317020.0
2019-01-18 11:30:00,83.54,83.56,83.53,83.54,325910.0,73.2376,73.2551,73.2288,73.2376,325910.0
2019-01-18 12:00:00,83.54,83.54,83.52,83.52,113838.0,73.2376,73.2376,73.2201,73.2201,113838.0
2019-01-18 12:30:00,83.53,83.55,83.52,83.53,132184.0,73.2288,73.2464,73.2201,73.2288,132184.0
2019-01-18 13:00:00,83.53,83.55,83.53,83.55,295036.0,73.2288,73.2464,73.2288,73.2464,295036.0
2019-01-18 13:30:00,83.55,83.55,83.54,83.55,253151.0,73.2464,73.2464,73.2376,73.2464,253151.0
2019-01-18 14:00:00,83.54,83.56,83.53,83.55,187523.0,73.2376,73.2551,73.2288,73.2464,187523.0
2019-01-18 14:30:00,83.56,83.56,83.54,83.55,248431.0,73.2551,73.2551,73.2376,73.2464,248431.0
2019-01-18 15:00:00,83.54,83.55,83.53,83.54,163457.0,73.2376,73.2464,73.2288,73.2376,163457.0
2019-01-18 15:30:00,83.54,83.55,83.53,83.54,508323.0,73.2376,73.2464,73.2288,73.2376,508323.0
2019-01-22 09:30:00,83.58,83.6,83.58,83.58,246072.0,73.2727,73.2902,73.2727,73.2727,246072.0
2019-01-22 10:00:00,83.59,83.6,83.58,83.58,242953.0,73.2814,73.2902,73.2727,73.2727,242953.0
2019-01-22 10:30:00,83.58,83.59,83.57,83.59,238017.0,73.2727,73.2814,73.2639,73.2814,238017.0
2019-01-22 11:00:00,83.59,83.59,83.58,83.59,1004608.0,73.2814,73.2814,73.2727,73.2814,1004608.0
2019-01-22 11:30:00,83.58,83.6,83.58,83.6,110819.0,73.2727,73.2902,73.2727,73.2902,110819.0
2019-01-22 12:00:00,83.59,83.6,83.58,83.58,125621.0,73.2814,73.2902,73.2727,73.2727,125621.0
2019-01-22 12:30:00,83.59,83.59,83.58,83.58,90310.0,73.2814,73.2814,73.2727,73.2727,90310.0
2019-01-22 13:00:00,83.59,83.61,83.58,83.6,82608.0,73.2814,73.299,73.2727,73.2902,82608.0
2019-01-22 13:30:00,83.6,83.61,83.6,83.61,145790.0,73.2902,73.299,73.2902,73.299,145790.0
2019-01-22 14:00:00,83.6,83.61,83.59,83.6,268455.0,73.2902,73.299,73.2814,73.2902,268455.0
2019-01-22 14:30:00,83.61,83.61,83.59,83.61,470441.0,73.299,73.299,73.2814,73.299,470441.0
2019-01-22 15:00:00,83.61,83.61,83.59,83.59,583845.0,73.299,73.299,73.2814,73.2814,583845.0
2019-01-22 15:30:00,83.59,83.6,83.58,83.58,295469.0,73.2814,73.2902,73.2727,73.2727,295469.0
2019-01-23 09:30:00,83.58,83.58,83.56,83.57,104499.0,73.2727,73.2727,73.2551,73.2639,104499.0
2019-01-23 10:00:00,83.58,83.58,83.57,83.57,3974952.0,73.2727,73.2727,73.2639,73.2639,3974952.0
2019-01-23 10:30:00,83.58,83.59,83.57,83.59,1704677.0,73.2727,73.2814,73.2639,73.2814,1704677.0
2019-01-23 11:00:00,83.59,83.6,83.57,83.6,254156.0,73.2814,73.2902,73.2639,73.2902,254156.0
2019-01-23 11:30:00,83.6,83.62,83.59,83.62,64850.0,73.2902,73.3077,73.2814,73.3077,64850.0
2019-01-23 12:00:00,83.62,83.62,83.6,83.6,312681.0,73.3077,73.3077,73.2902,73.2902,312681.0
2019-01-23 12:30:00,83.6,83.6,83.59,83.6,85267.0,73.2902,73.2902,73.2814,73.2902,85267.0
2019-01-23 13:00:00,83.59,83.6,83.58,83.59,79685.0,73.2814,73.2902,73.2727,73.2814,79685.0
2019-01-23 13:30:00,83.59,83.6,83.58,83.59,120162.0,73.2814,73.2902,73.2727,73.2814,120162.0
2019-01-23 14:00:00,83.6,83.6,83.58,83.59,343246.0,73.2902,73.2902,73.2727,73.2814,343246.0
2019-01-23 14:30:00,83.59,83.6,83.58,83.59,189681.0,73.2814,73.2902,73.2727,73.2814,189681.0
2019-01-23 15:00:00,83.59,83.6,83.58,83.59,95210.0,73.2814,73.2902,73.2727,73.2814,95210.0
2019-01-23 15:30:00,83.59,83.6,83.58,83.58,370973.0,73.2814,73.2902,73.2727,73.2727,370973.0
2019-01-24 09:30:00,83.65,83.67,83.64,83.66,100411.0,73.334,73.3516,73.3253,73.3428,100411.0
2019-01-24 10:00:00,83.65,83.66,83.63,83.64,167608.0,73.334,73.3428,73.3165,73.3253,167608.0
2019-01-24 10:30:00,83.64,83.65,83.64,83.65,169370.0,73.3253,73.334,73.3253,73.334,169370.0
2019-01-24 11:00:00,83.64,83.66,83.64,83.65,229080.0,73.3253,73.3428,73.3253,73.334,229080.0
2019-01-24 11:30:00,83.65,83.66,83.64,83.64,191795.0,73.334,73.3428,73.3253,73.3253,191795.0
2019-01-24 12:00:00,83.65,83.66,83.64,83.65,135765.0,73.334,73.3428,73.3253,73.334,135765.0
2019-01-24 12:30:00,83.66,83.67,83.65,83.67,88210.0,73.3428,73.3516,73.334,73.3516,88210.0
2019-01-24 13:00:00,83.66,83.68,83.66,83.67,83213.0,73.3428,73.3603,73.3428,73.3516,83213.0
2019-01-24 13:30:00,83.67,83.67,83.65,83.66,160130.0,73.3516,73.3516,73.334,73.3428,160130.0
2019-01-24 14:00:00,83.65,83.66,83.65,83.66,128391.0,73.334,73.3428,73.334,73.3428,128391.0
2019-01-24 14:30:00,83.66,83.66,83.65,83.65,122833.0,73.3428,73.3428,73.334,73.334,122833.0
2019-01-24 15:00:00,83.65,83.66,83.65,83.66,111759.0,73.334,73.3428,73.334,73.3428,111759.0
2019-01-24 15:30:00,83.66,83.66,83.65,83.66,239132.0,73.3428,73.3428,73.334,73.3428,239132.0
2019-01-25 09:30:00,83.63,83.64,83.62,83.63,88327.0,73.3165,73.3253,73.3077,73.3165,88327.0
2019-01-25 10:00:00,83.63,83.64,83.61,83.62,132423.0,73.3165,73.3253,73.299,73.3077,132423.0
2019-01-25 10:30:00,83.62,83.62,83.6,83.61,216340.0,73.3077,73.3077,73.2902,73.299,216340.0
2019-01-25 11:00:00,83.62,83.63,83.61,83.62,52920.0,73.3077,73.3165,73.299,73.3077,52920.0
2019-01-25 11:30:00,83.63,83.63,83.62,83.62,73472.0,73.3165,73.3165,73.3077,73.3077,73472.0
2019-01-25 12:00:00,83.62,83.63,83.61,83.61,105791.0,73.3077,73.3165,73.299,73.299,105791.0
2019-01-25 12:30:00,83.61,83.61,83.6,83.61,51716.0,73.299,73.299,73.2902,73.299,51716.0
2019-01-25 13:00:00,83.6,83.61,83.6,83.6,96119.0,73.2902,73.299,73.2902,73.2902,96119.0
2019-01-25 13:30:00,83.6,83.61,83.6,83.61,35463.0,73.2902,73.299,73.2902,73.299,35463.0
2019-01-25 14:00:00,83.6,83.62,83.6,83.62,141110.0,73.2902,73.3077,73.2902,73.3077,141110.0
2019-01-25 14:30:00,83.61,83.62,83.6,83.61,205328.0,73.299,73.3077,73.2902,73.299,205328.0
2019-01-25 15:00:00,83.6,83.61,83.59,83.6,111653.0,73.2902,73.299,73.2814,73.2902,111653.0
2019-01-25 15:30:00,83.61,83.62,83.6,83.61,215896.0,73.299,73.3077,73.2902,73.299,215896.0
2019-01-28 09:30:00,83.6,83.62,83.6,83.62,408224.0,73.2902,73.3077,73.2902,73.3077,408224.0
2019-01-28 10:00:00,83.62,83.62,83.61,83.62,127965.0,73.3077,73.3077,73.299,73.3077,127965.0
2019-01-28 10:30:00,83.62,83.62,83.61,83.61,192712.0,73.3077,73.3077,73.299,73.299,192712.0
2019-01-28 11:00:00,83.61,83.62,83.59,83.59,929155.0,73.299,73.3077,73.2814,73.2814,929155.0
2019-01-28 11:30:00,83.6,83.63,83.59,83.63,1029095.0,73.2902,73.3165,73.2814,73.3165,1029095.0
2019-01-28 12:00:00,83.63,83.63,83.61,83.62,89788.0,73.3165,73.3165,73.299,73.3077,89788.0
2019-01-28 12:30:00,83.62,83.63,83.61,83.62,1088805.0,73.3077,73.3165,73.299,73.3077,1088805.0
2019-01-28 13:00:00,83.62,83.64,83.61,83.64,134947.0,73.3077,73.3253,73.299,73.3253,134947.0
2019-01-28 13:30:00,83.64,83.64,83.62,83.63,374571.0,73.3253,73.3253,73.3077,73.3165,374571.0
2019-01-28 14:00:00,83.63,83.63,83.62,83.63,162885.0,73.3165,73.3165,73.3077,73.3165,162885.0
2019-01-28 14:30:00,83.63,83.63,83.62,83.63,378158.0,73.3165,73.3165,73.3077,73.3165,378158.0
2019-01-28 15:00:00,83.63,83.63,83.61,83.62,155881.0,73.3165,73.3165,73.299,73.3077,155881.0
2019-01-28 15:30:00,83.62,83.62,83.61,83.61,354958.0,73.3077,73.3077,73.299,73.299,354958.0
2019-01-29 09:30:00,83.63,83.65,83.63,83.64,121731.0,73.3165,73.334,73.3165,73.3253,121731.0
2019-01-29 10:00:00,83.64,83.65,83.63,83.64,263050.0,73.3253,73.334,73.3165,73.3253,263050.0
2019-01-29 10:30:00,83.64,83.66,83.63,83.65,95451.0,73.3253,73.3428,73.3165,73.334,95451.0
2019-01-29 11:00:00,83.66,83.66,83.64,83.65,460444.0,73.3428,73.3428,73.3253,73.334,460444.0
2019-01-29 11:30:00,83.65,83.65,83.64,83.64,530709.0,73.334,73.334,73.3253,73.3253,530709.0
2019-01-29 12:00:00,83.64,83.65,83.63,83.64,60940.0,73.3253,73.334,73.3165,73.3253,60940.0
2019-01-29 12:30:00,83.64,83.65,83.63,83.65,221744.0,73.3253,73.334,73.3165,73.334,221744.0
2019-01-29 13:00:00,83.65,83.65,83.64,83.65,115019.0,73.334,73.334,73.3253,73.334,115019.0
2019-01-29 13:30:00,83.65,83.65,83.63,83.64,63754.0,73.334,73.334,73.3165,73.3253,63754.0
2019-01-29 14:00:00,83.64,83.65,83.63,83.65,98257.0,73.3253,73.334,73.3165,73.334,98257.0
2019-01-29 14:30:00,83.65,83.66,83.64,83.65,233813.0,73.334,73.3428,73.3253,73.334,233813.0
2019-01-29 15:00:00,83.66,83.66,83.64,83.66,1230546.0,73.3428,73.3428,73.3253,73.3428,1230546.0
2019-01-29 15:30:00,83.66,83.66,83.65,83.65,314902.0,73.3428,73.3428,73.334,73.334,314902.0
2019-01-30 09:30:00,83.65,83.66,83.64,83.65,107138.0,73.334,73.3428,73.3253,73.334,107138.0
2019-01-30 10:00:00,83.65,83.66,83.65,83.65,149650.0,73.334,73.3428,73.334,73.334,149650.0
2019-01-30 10:30:00,83.65,83.65,83.64,83.64,55642.0,73.334,73.334,73.3253,73.3253,55642.0
2019-01-30 11:00:00,83.64,83.65,83.63,83.64,134368.0,73.3253,73.334,73.3165,73.3253,134368.0
2019-01-30 11:30:00,83.64,83.64,83.63,83.64,81924.0,73.3253,73.3253,73.3165,73.3253,81924.0
2019-01-30 12:00:00,83.63,83.64,83.63,83.63,73983.0,73.3165,73.3253,73.3165,73.3165,73983.0
2019-01-30 12:30:00,83.64,83.65,83.63,83.64,92129.0,73.3253,73.334,73.3165,73.3253,92129.0
2019-01-30 13:00:00,83.65,83.65,83.63,83.64,49161.0,73.334,73.334,73.3165,73.3253,49161.0
2019-01-30 13:30:00,83.64,83.65,83.63,83.64,195285.0,73.3253,73.334,73.3165,73.3253,195285.0
2019-01-30 14:00:00,83.63,83.71,83.63,83.7,306780.0,73.3165,73.3866,73.3165,73.3779,306780.0
2019-01-30 14:30:00,83.7,83.73,83.69,83.73,481451.0,73.3779,73.4042,73.3691,73.4042,481451.0
2019-01-30 15:00:00,83.73,83.75,83.72,83.75,1108513.0,73.4042,73.4217,73.3954,73.4217,1108513.0
2019-01-30 15:30:00,83.74,83.76,83.74,83.75,480690.0,73.4129,73.4305,73.4129,73.4217,480690.0
2019-01-31 09:30:00,83.79,83.81,83.79,83.8,369379.0,73.4568,73.4743,73.4568,73.4655,369379.0
2019-01-31 10:00:00,83.8,83.8,83.79,83.8,1306625.0,73.4655,73.4655,73.4568,73.4655,1306625.0
2019-01-31 10:30:00,83.8,83.81,83.79,83.79,512676.0,73.4655,73.4743,73.4568,73.4568,512676.0
2019-01-31 11:00:00,83.8,83.81,83.79,83.81,130870.0,73.4655,73.4743,73.4568,73.4743,130870.0
2019-01-31 11:30:00,83.8,83.83,83.8,83.81,389574.0,73.4655,73.4918,73.4655,73.4743,389574.0
2019-01-31 12:00:00,83.81,83.82,83.81,83.81,90290.0,73.4743,73.4831,73.4743,73.4743,90290.0
2019-01-31 12:30:00,83.82,83.82,83.81,83.81,138242.0,73.4831,73.4831,73.4743,73.4743,138242.0
2019-01-31 13:00:00,83.81,83.82,83.81,83.82,197780.0,73.4743,73.4831,73.4743,73.4831,197780.0
2019-01-31 13:30:00,83.82,83.83,83.81,83.82,116790.0,73.4831,73.4918,73.4743,73.4831,116790.0
2019-01-31 14:00:00,83.82,83.83,83.82,83.83,176119.0,73.4831,73.4918,73.4831,73.4918,176119.0
2019-01-31 14:30:00,83.83,83.83,83.82,83.83,529726.0,73.4918,73.4918,73.4831,73.4918,529726.0
2019-01-31 15:00:00,83.84,83.85,83.83,83.84,315975.0,73.5006,73.5094,73.4918,73.5006,315975.0
2019-01-31 15:30:00,83.84,83.84,83.83,83.83,1439367.0,73.5006,73.5006,73.4918,73.4918,1439367.0
2019-02-01 09:30:00,83.64,83.66,83.63,83.64,791813.0,73.4588,73.4764,73.45,73.4588,791813.0
2019-02-01 10:00:00,83.63,83.63,83.58,83.6,714448.0,73.45,73.45,73.4061,73.4237,714448.0
2019-02-01 10:30:00,83.59,83.61,83.59,83.6,356262.0,73.4149,73.4325,73.4149,73.4237,356262.0
2019-02-01 11:00:00,83.61,83.61,83.6,83.61,1329981.0,73.4325,73.4325,73.4237,73.4325,1329981.0
2019-02-01 11:30:00,83.61,83.61,83.59,83.6,263069.0,73.4325,73.4325,73.4149,73.4237,263069.0
2019-02-01 12:00:00,83.59,83.6,83.59,83.6,323548.0,73.4149,73.4237,73.4149,73.4237,323548.0
2019-02-01 12:30:00,83.6,83.61,83.59,83.59,291072.0,73.4237,73.4325,73.4149,73.4149,291072.0
2019-02-01 13:00:00,83.59,83.61,83.58,83.58,526678.0,73.4149,73.4325,73.4061,73.4061,526678.0
2019-02-01 13:30:00,83.58,83.59,83.58,83.58,386668.0,73.4061,73.4149,73.4061,73.4061,386668.0
2019-02-01 14:00:00,83.58,83.59,83.58,83.59,885536.0,73.4061,73.4149,73.4061,73.4149,885536.0
2019-02-01 14:30:00,83.59,83.6,83.58,83.6,374053.0,73.4149,73.4237,73.4061,73.4237,374053.0
2019-02-01 15:00:00,83.6,83.61,83.59,83.61,130581.0,73.4237,73.4325,73.4149,73.4325,130581.0
2019-02-01 15:30:00,83.61,83.61,83.59,83.6,477575.0,73.4325,73.4325,73.4149,73.4237,477575.0
2019-02-04 09:30:00,83.59,83.6,83.58,83.58,215017.0,73.4149,73.4237,73.4061,73.4061,215017.0
2019-02-04 10:00:00,83.58,83.59,83.57,83.57,4374360.0,73.4061,73.4149,73.3973,73.3973,4374360.0
2019-02-04 10:30:00,83.57,83.59,83.57,83.59,1668251.0,73.3973,73.4149,73.3973,73.4149,1668251.0
2019-02-04 11:00:00,83.59,83.59,83.58,83.59,145608.0,73.4149,73.4149,73.4061,73.4149,145608.0
2019-02-04 11:30:00,83.59,83.59,83.58,83.58,140949.0,73.4149,73.4149,73.4061,73.4061,140949.0
2019-02-04 12:00:00,83.58,83.59,83.57,83.57,166951.0,73.4061,73.4149,73.3973,73.3973,166951.0
2019-02-04 12:30:00,83.57,83.58,83.57,83.58,105030.0,73.3973,73.4061,73.3973,73.4061,105030.0
2019-02-04 13:00:00,83.58,83.58,83.57,83.58,150642.0,73.4061,73.4061,73.3973,73.4061,150642.0
2019-02-04 13:30:00,83.58,83.59,83.57,83.59,145491.0,73.4061,73.4149,73.3973,73.4149,145491.0
2019-02-04 14:00:00,83.59,83.59,83.57,83.58,615309.0,73.4149,73.4149,73.3973,73.4061,615309.0
2019-02-04 14:30:00,83.58,83.58,83.57,83.58,165472.0,73.4061,73.4061,73.3973,73.4061,165472.0
2019-02-04 15:00:00,83.58,83.58,83.57,83.58,278920.0,73.4061,73.4061,73.3973,73.4061,278920.0
2019-02-04 15:30:00,83.58,83.58,83.56,83.56,373952.0,73.4061,73.4061,73.3885,73.3885,373952.0
2019-02-05 09:30:00,83.57,83.58,83.57,83.58,171203.0,73.3973,73.4061,73.3973,73.4061,171203.0
2019-02-05 10:00:00,83.58,83.6,83.57,83.59,114066.0,73.4061,73.4237,73.3973,73.4149,114066.0
2019-02-05 10:30:00,83.58,83.59,83.58,83.58,107363.0,73.4061,73.4149,73.4061,73.4061,107363.0
2019-02-05 11:00:00,83.59,83.6,83.58,83.6,94867.0,73.4149,73.4237,73.4061,73.4237,94867.0
2019-02-05 11:30:00,83.6,83.6,83.57,83.58,299740.0,73.4237,73.4237,73.3973,73.4061,299740.0
2019-02-05 12:00:00,83.58,83.58,83.57,83.57,90169.0,73.4061,73.4061,73.3973,73.3973,90169.0
2019-02-05 12:30:00,83.58,83.6,83.57,83.59,139077.0,73.4061,73.4237,73.3973,73.4149,139077.0
2019-02-05 13:00:00,83.59,83.61,83.58,83.59,65633.0,73.4149,73.4325,73.4061,73.4149,65633.0
2019-02-05 13:30:00,83.6,83.6,83.58,83.58,87667.0,73.4237,73.4237,73.4061,73.4061,87667.0
2019-02-05 14:00:00,83.58,83.6,83.58,83.59,795003.0,73.4061,73.4237,73.4061,73.4149,795003.0
2019-02-05 14:30:00,83.6,83.6,83.58,83.59,458989.0,73.4237,73.4237,73.4061,73.4149,458989.0
2019-02-05 15:00:00,83.6,83.6,83.58,83.59,78629.0,73.4237,73.4237,73.4061,73.4149,78629.0
2019-02-05 15:30:00,83.58,83.59,83.58,83.58,253860.0,73.4061,73.4149,73.4061,73.4061,253860.0
2019-02-06 09:30:00,83.63,83.64,83.62,83.62,62560.0,73.45,73.4588,73.4412,73.4412,62560.0
2019-02-06 10:00:00,83.63,83.64,83.62,83.62,157159.0,73.45,73.4588,73.4412,73.4412,157159.0
2019-02-06 10:30:00,83.63,83.63,83.61,83.62,238210.0,73.45,73.45,73.4325,73.4412,238210.0
2019-02-06 11:00:00,83.62,83.62,83.61,83.62,91766.0,73.4412,73.4412,73.4325,73.4412,91766.0
2019-02-06 11:30:00,83.62,83.62,83.61,83.62,136032.0,73.4412,73.4412,73.4325,73.4412,136032.0
2019-02-06 12:00:00,83.61,83.62,83.61,83.61,42811.0,73.4325,73.4412,73.4325,73.4325,42811.0
2019-02-06 12:30:00,83.62,83.63,83.61,83.62,315925.0,73.4412,73.45,73.4325,73.4412,315925.0
2019-02-06 13:00:00,83.62,83.63,83.6,83.61,189082.0,73.4412,73.45,73.4237,73.4325,189082.0
2019-02-06 13:30:00,83.61,83.61,83.6,83.61,56244.0,73.4325,73.4325,73.4237,73.4325,56244.0
2019-02-06 14:00:00,83.61,83.61,83.6,83.61,352299.0,73.4325,73.4325,73.4237,73.4325,352299.0
2019-02-06 14:30:00,83.61,83.61,83.6,83.6,216504.0,73.4325,73.4325,73.4237,73.4237,216504.0
2019-02-06 15:00:00,83.61,83.62,83.6,83.61,241975.0,73.4325,73.4412,73.4237,73.4325,241975.0
2019-02-06 15:30:00,83.61,83.62,83.6,83.61,411884.0,73.4325,73.4412,73.4237,73.4325,411884.0
2019-02-07 09:30:00,83.67,83.68,83.66,83.67,178881.0,73.4852,73.4939,73.4764,73.4852,178881.0
2019-02-07 10:00:00,83.67,83.68,83.65,83.65,149594.0,73.4852,73.4939,73.4676,73.4676,149594.0
2019-02-07 10:30:00,83.66,83.68,83.65,83.68,63182.0,73.4764,73.4939,73.4676,73.4939,63182.0
2019-02-07 11:00:00,83.67,83.69,83.67,83.68,178204.0,73.4852,73.5027,73.4852,73.4939,178204.0
2019-02-07 11:30:00,83.67,83.69,83.67,83.67,154402.0,73.4852,73.5027,73.4852,73.4852,154402.0
2019-02-07 12:00:00,83.68,83.69,83.67,83.69,112081.0,73.4939,73.5027,73.4852,73.5027,112081.0
2019-02-07 12:30:00,83.69,83.69,83.67,83.67,152046.0,73.5027,73.5027,73.4852,73.4852,152046.0
2019-02-07 13:00:00,83.67,83.69,83.67,83.68,37827.0,73.4852,73.5027,73.4852,73.4939,37827.0
2019-02-07 13:30:00,83.68,83.7,83.68,83.68,187959.0,73.4939,73.5115,73.4939,73.4939,187959.0
2019-02-07 14:00:00,83.69,83.7,83.68,83.7,77448.0,73.5027,73.5115,73.4939,73.5115,77448.0
2019-02-07 14:30:00,83.69,83.7,83.68,83.69,105251.0,73.5027,73.5115,73.4939,73.5027,105251.0
2019-02-07 15:00:00,83.7,83.7,83.69,83.7,137278.0,73.5115,73.5115,73.5027,73.5115,137278.0
2019-02-07 15:30:00,83.69,83.7,83.68,83.68,609833.0,73.5027,73.5115,73.4939,73.4939,609833.0
2019-02-08 09:30:00,83.73,83.74,83.72,83.74,71133.0,73.5379,73.5466,73.5291,73.5466,71133.0
2019-02-08 10:00:00,83.74,83.75,83.73,83.73,33365.0,73.5466,73.5554,73.5379,73.5379,33365.0
2019-02-08 10:30:00,83.74,83.74,83.73,83.74,95374.0,73.5466,73.5466,73.5379,73.5466,95374.0
2019-02-08 11:00:00,83.73,83.75,83.73,83.75,137760.0,73.5379,73.5554,73.5379,73.5554,137760.0
2019-02-08 11:30:00,83.75,83.75,83.73,83.74,69433.0,73.5554,73.5554,73.5379,73.5466,69433.0
2019-02-08 12:00:00,83.73,83.74,83.73,83.73,44666.0,73.5379,73.5466,73.5379,73.5379,44666.0
2019-02-08 12:30:00,83.73,83.74,83.73,83.74,125479.0,73.5379,73.5466,73.5379,73.5466,125479.0
2019-02-08 13:00:00,83.74,83.74,83.72,83.72,60041.0,73.5466,73.5466,73.5291,73.5291,60041.0
2019-02-08 13:30:00,83.73,83.74,83.72,83.73,158241.0,73.5379,73.5466,73.5291,73.5379,158241.0
2019-02-08 14:00:00,83.73,83.74,83.72,83.73,107079.0,73.5379,73.5466,73.5291,73.5379,107079.0
2019-02-08 14:30:00,83.72,83.73,83.72,83.72,82124.0,73.5291,73.5379,73.5291,73.5291,82124.0
2019-02-08 15:00:00,83.72,83.73,83.72,83.73,129297.0,73.5291,73.5379,73.5291,73.5379,129297.0
2019-02-08 15:30:00,83.73,83.73,83.71,83.71,292724.0,73.5379,73.5379,73.5203,73.5203,292724.0
2019-02-11 09:30:00,83.68,83.7,83.68,83.69,238082.0,73.4939,73.5115,73.4939,73.5027,238082.0
2019-02-11 10:00:00,83.7,83.7,83.68,83.69,259728.0,73.5115,73.5115,73.4939,73.5027,259728.0
2019-02-11 10:30:00,83.69,83.7,83.69,83.7,365966.0,73.5027,73.5115,73.5027,73.5115,365966.0
2019-02-11 11:00:00,83.69,83.7,83.68,83.69,248063.0,73.5027,73.5115,73.4939,73.5027,248063.0
2019-02-11 11:30:00,83.69,83.69,83.68,83.68,60060.0,73.5027,73.5027,73.4939,73.4939,60060.0
2019-02-11 12:00:00,83.68,83.69,83.67,83.67,112353.0,73.4939,73.5027,73.4852,73.4852,112353.0
2019-02-11 12:30:00,83.67,83.68,83.67,83.67,43198.0,73.4852,73.4939,73.4852,73.4852,43198.0
2019-02-11 13:00:00,83.67,83.68,83.67,83.67,90734.0,73.4852,73.4939,73.4852,73.4852,90734.0
2019-02-11 13:30:00,83.67,83.69,83.67,83.69,152458.0,73.4852,73.5027,73.4852,73.5027,152458.0
2019-02-11 14:00:00,83.68,83.69,83.67,83.68,125296.0,73.4939,73.5027,73.4852,73.4939,125296.0
2019-02-11 14:30:00,83.67,83.68,83.67,83.67,81602.0,73.4852,73.4939,73.4852,73.4852,81602.0
2019-02-11 15:00:00,83.67,83.7,83.67,83.69,103015.0,73.4852,73.5115,73.4852,73.5027,103015.0
2019-02-11 15:30:00,83.69,83.7,83.68,83.68,466442.0,73.5027,73.5115,73.4939,73.4939,466442.0
2019-02-12 09:30:00,83.68,83.69,83.67,83.67,111013.0,73.4939,73.5027,73.4852,73.4852,111013.0
2019-02-12 10:00:00,83.67,83.68,83.66,83.68,46901.0,73.4852,73.4939,73.4764,73.4939,46901.0
2019-02-12 10:30:00,83.68,83.68,83.67,83.67,43396.0,73.4939,73.4939,73.4852,73.4852,43396.0
2019-02-12 11:00:00,83.67,83.67,83.66,83.67,86744.0,73.4852,73.4852,73.4764,73.4852,86744.0
2019-02-12 11:30:00,83.67,83.67,83.66,83.66,44626.0,73.4852,73.4852,73.4764,73.4764,44626.0
2019-02-12 12:00:00,83.67,83.67,83.66,83.66,150075.0,73.4852,73.4852,73.4764,73.4764,150075.0
2019-02-12 12:30:00,83.67,83.67,83.66,83.67,63023.0,73.4852,73.4852,73.4764,73.4852,63023.0
2019-02-12 13:00:00,83.67,83.67,83.66,83.67,1005231.0,73.4852,73.4852,73.4764,73.4852,1005231.0
2019-02-12 13:30:00,83.66,83.67,83.66,83.66,81307.0,73.4764,73.4852,73.4764,73.4764,81307.0
2019-02-12 14:00:00,83.66,83.67,83.66,83.66,80650.0,73.4764,73.4852,73.4764,73.4764,80650.0
2019-02-12 14:30:00,83.67,83.67,83.66,83.66,87349.0,73.4852,73.4852,73.4764,73.4764,87349.0
2019-02-12 15:00:00,83.66,83.67,83.66,83.66,134439.0,73.4764,73.4852,73.4764,73.4764,134439.0
2019-02-12 15:30:00,83.67,83.67,83.66,83.66,87076.0,73.4852,73.4852,73.4764,73.4764,87076.0
2019-02-13 09:30:00,83.63,83.63,83.61,83.61,176577.0,73.45,73.45,73.4325,73.4325,176577.0
2019-02-13 10:00:00,83.62,83.63,83.61,83.62,310741.0,73.4412,73.45,73.4325,73.4412,310741.0
2019-02-13 10:30:00,83.62,83.63,83.62,83.63,329506.0,73.4412,73.45,73.4412,73.45,329506.0
2019-02-13 11:00:00,83.63,83.64,83.62,83.64,72940.0,73.45,73.4588,73.4412,73.4588,72940.0
2019-02-13 11:30:00,83.64,83.65,83.63,83.64,51726.0,73.4588,73.4676,73.45,73.4588,51726.0
2019-02-13 12:00:00,83.64,83.64,83.63,83.63,41335.0,73.4588,73.4588,73.45,73.45,41335.0
2019-02-13 12:30:00,83.63,83.64,83.63,83.64,52398.0,73.45,73.4588,73.45,73.4588,52398.0
2019-02-13 13:00:00,83.63,83.64,83.62,83.62,54443.0,73.45,73.4588,73.4412,73.4412,54443.0
2019-02-13 13:30:00,83.62,83.63,83.62,83.62,72500.0,73.4412,73.45,73.4412,73.4412,72500.0
2019-02-13 14:00:00,83.63,83.63,83.61,83.62,168849.0,73.45,73.45,73.4325,73.4412,168849.0
2019-02-13 14:30:00,83.62,83.63,83.61,83.62,128641.0,73.4412,73.45,73.4325,73.4412,128641.0
2019-02-13 15:00:00,83.61,83.63,83.61,83.62,180311.0,73.4325,73.45,73.4325,73.4412,180311.0
2019-02-13 15:30:00,83.62,83.63,83.61,83.62,1148158.0,73.4412,73.45,73.4325,73.4412,1148158.0
2019-02-14 09:30:00,83.71,83.73,83.71,83.71,78491.0,73.5203,73.5379,73.5203,73.5203,78491.0
2019-02-14 10:00:00,83.72,83.72,83.69,83.69,1876243.0,73.5291,73.5291,73.5027,73.5027,1876243.0
2019-02-14 10:30:00,83.69,83.71,83.69,83.7,125039.0,73.5027,73.5203,73.5027,73.5115,125039.0
2019-02-14 11:00:00,83.7,83.7,83.69,83.69,102540.0,73.5115,73.5115,73.5027,73.5027,102540.0
2019-02-14 11:30:00,83.7,83.7,83.68,83.69,114293.0,73.5115,73.5115,73.4939,73.5027,114293.0
2019-02-14 12:00:00,83.69,83.69,83.67,83.67,104226.0,73.5027,73.5027,73.4852,73.4852,104226.0
2019-02-14 12:30:00,83.68,83.69,83.67,83.69,80398.0,73.4939,73.5027,73.4852,73.5027,80398.0
2019-02-14 13:00:00,83.69,83.69,83.68,83.69,71891.0,73.5027,73.5027,73.4939,73.5027,71891.0
2019-02-14 13:30:00,83.69,83.69,83.68,83.68,98915.0,73.5027,73.5027,73.4939,73.4939,98915.0
2019-02-14 14:00:00,83.68,83.69,83.68,83.69,133944.0,73.4939,73.5027,73.4939,73.5027,133944.0
2019-02-14 14:30:00,83.69,83.7,83.68,83.7,331618.0,73.5027,73.5115,73.4939,73.5115,331618.0
2019-02-14 15:00:00,83.7,83.71,83.69,83.7,269590.0,73.5115,73.5203,73.5027,73.5115,269590.0
2019-02-14 15:30:00,83.7,83.71,83.7,83.71,922588.0,73.5115,73.5203,73.5115,73.5203,922588.0
2019-02-15 09:30:00,83.7,83.7,83.69,83.7,108930.0,73.5115,73.5115,73.5027,73.5115,108930.0
2019-02-15 10:00:00,83.7,83.7,83.69,83.7,53635.0,73.5115,73.5115,73.5027,73.5115,53635.0
2019-02-15 10:30:00,83.69,83.7,83.69,83.7,138221.0,73.5027,73.5115,73.5027,73.5115,138221.0
2019-02-15 11:00:00,83.7,83.7,83.69,83.7,95703.0,73.5115,73.5115,73.5027,73.5115,95703.0
2019-02-15 11:30:00,83.7,83.7,83.68,83.68,433829.0,73.5115,73.5115,73.4939,73.4939,433829.0
2019-02-15 12:00:00,83.69,83.69,83.68,83.69,226271.0,73.5027,73.5027,73.4939,73.5027,226271.0
2019-02-15 12:30:00,83.69,83.69,83.68,83.68,159001.0,73.5027,73.5027,73.4939,73.4939,159001.0
2019-02-15 13:00:00,83.69,83.69,83.68,83.68,72456.0,73.5027,73.5027,73.4939,73.4939,72456.0
2019-02-15 13:30:00,83.69,83.69,83.68,83.68,71864.0,73.5027,73.5027,73.4939,73.4939,71864.0
2019-02-15 14:00:00,83.69,83.69,83.68,83.69,337785.0,73.5027,73.5027,73.4939,73.5027,337785.0
2019-02-15 14:30:00,83.69,83.69,83.68,83.68,153530.0,73.5027,73.5027,73.4939,73.4939,153530.0
2019-02-15 15:00:00,83.69,83.69,83.68,83.69,95485.0,73.5027,73.5027,73.4939,73.5027,95485.0
2019-02-15 15:30:00,83.69,83.69,83.68,83.69,734085.0,73.5027,73.5027,73.4939,73.5027,734085.0
2019-02-19 09:30:00,83.72,83.73,83.7,83.71,380465.0,73.5291,73.5379,73.5115,73.5203,380465.0
2019-02-19 10:00:00,83.7,83.71,83.7,83.7,1192617.0,73.5115,73.5203,73.5115,73.5115,1192617.0
2019-02-19 10:30:00,83.71,83.73,83.7,83.73,227140.0,73.5203,73.5379,73.5115,73.5379,227140.0
2019-02-19 11:00:00,83.72,83.73,83.71,83.72,218307.0,73.5291,73.5379,73.5203,73.5291,218307.0
2019-02-19 11:30:00,83.72,83.72,83.71,83.71,253870.0,73.5291,73.5291,73.5203,73.5203,253870.0
2019-02-19 12:00:00,83.71,83.72,83.71,83.72,212661.0,73.5203,73.5291,73.5203,73.5291,212661.0
2019-02-19 12:30:00,83.72,83.72,83.71,83.72,191905.0,73.5291,73.5291,73.5203,73.5291,191905.0
2019-02-19 13:00:00,83.72,83.72,83.71,83.71,205145.0,73.5291,73.5291,73.5203,73.5203,205145.0
2019-02-19 13:30:00,83.72,83.72,83.71,83.72,235672.0,73.5291,73.5291,73.5203,73.5291,235672.0
2019-02-19 14:00:00,83.72,83.72,83.71,83.71,216518.0,73.5291,73.5291,73.5203,73.5203,216518.0
2019-02-19 14:30:00,83.71,83.72,83.7,83.71,697452.0,73.5203,73.5291,73.5115,73.5203,697452.0
2019-02-19 15:00:00,83.71,83.72,83.7,83.71,306441.0,73.5203,73.5291,73.5115,73.5203,306441.0
2019-02-19 15:30:00,83.7,83.73,83.7,83.71,2106633.0,73.5115,73.5379,73.5115,73.5203,2106633.0
2019-02-20 09:30:00,83.73,83.74,83.73,83.73,79916.0,73.5379,73.5466,73.5379,73.5379,79916.0
2019-02-20 10:00:00,83.74,83.75,83.73,83.73,173173.0,73.5466,73.5554,73.5379,73.5379,173173.0
2019-02-20 10:30:00,83.73,83.74,83.72,83.73,205069.0,73.5379,73.5466,73.5291,73.5379,205069.0
2019-02-20 11:00:00,83.74,83.74,83.73,83.73,197051.0,73.5466,73.5466,73.5379,73.5379,197051.0
2019-02-20 11:30:00,83.74,83.74,83.73,83.73,202025.0,73.5466,73.5466,73.5379,73.5379,202025.0
2019-02-20 12:00:00,83.73,83.75,83.73,83.75,69345.0,73.5379,73.5554,73.5379,73.5554,69345.0
2019-02-20 12:30:00,83.75,83.75,83.74,83.75,92901.0,73.5554,73.5554,73.5466,73.5554,92901.0
2019-02-20 13:00:00,83.75,83.76,83.74,83.75,118679.0,73.5554,73.5642,73.5466,73.5554,118679.0
2019-02-20 13:30:00,83.75,83.75,83.74,83.75,81200.0,73.5554,73.5554,73.5466,73.5554,81200.0
2019-02-20 14:00:00,83.75,83.75,83.72,83.73,160827.0,73.5554,73.5554,73.5291,73.5379,160827.0
2019-02-20 14:30:00,83.73,83.73,83.71,83.72,456429.0,73.5379,73.5379,73.5203,73.5291,456429.0
2019-02-20 15:00:00,83.72,83.73,83.72,83.72,110025.0,73.5291,73.5379,73.5291,73.5291,110025.0
2019-02-20 15:30:00,83.73,83.73,83.71,83.73,227128.0,73.5379,73.5379,73.5203,73.5379,227128.0
2019-02-21 09:30:00,83.71,83.71,83.69,83.71,77856.0,73.5203,73.5203,73.5027,73.5203,77856.0
2019-02-21 10:00:00,83.7,83.71,83.7,83.71,111172.0,73.5115,73.5203,73.5115,73.5203,111172.0
2019-02-21 10:30:00,83.7,83.71,83.69,83.7,114683.0,73.5115,73.5203,73.5027,73.5115,114683.0
2019-02-21 11:00:00,83.7,83.7,83.69,83.7,86982.0,73.5115,73.5115,73.5027,73.5115,86982.0
2019-02-21 11:30:00,83.7,83.7,83.69,83.7,111177.0,73.5115,73.5115,73.5027,73.5115,111177.0
2019-02-21 12:00:00,83.7,83.7,83.69,83.7,110425.0,73.5115,73.5115,73.5027,73.5115,110425.0
2019-02-21 12:30:00,83.7,83.7,83.69,83.7,71182.0,73.5115,73.5115,73.5027,73.5115,71182.0
2019-02-21 13:00:00,83.7,83.7,83.69,83.7,100372.0,73.5115,73.5115,73.5027,73.5115,100372.0
2019-02-21 13:30:00,83.7,83.7,83.69,83.7,71069.0,73.5115,73.5115,73.5027,73.5115,71069.0
2019-02-21 14:00:00,83.7,83.7,83.69,83.7,150653.0,73.5115,73.5115,73.5027,73.5115,150653.0
2019-02-21 14:30:00,83.7,83.7,83.69,83.7,153810.0,73.5115,73.5115,73.5027,73.5115,153810.0
2019-02-21 15:00:00,83.69,83.7,83.69,83.7,112885.0,73.5027,73.5115,73.5027,73.5115,112885.0
2019-02-21 15:30:00,83.7,83.7,83.69,83.7,145501.0,73.5115,73.5115,73.5027,73.5115,145501.0
2019-02-22 09:30:00,83.72,83.74,83.72,83.74,191204.0,73.5291,73.5466,73.5291,73.5466,191204.0
2019-02-22 10:00:00,83.74,83.75,83.73,83.74,70725.0,73.5466,73.5554,73.5379,73.5466,70725.0
2019-02-22 10:30:00,83.75,83.75,83.74,83.74,105734.0,73.5554,73.5554,73.5466,73.5466,105734.0
2019-02-22 11:00:00,83.74,83.75,83.73,83.74,298326.0,73.5466,73.5554,73.5379,73.5466,298326.0
2019-02-22 11:30:00,83.73,83.75,83.73,83.75,294117.0,73.5379,73.5554,73.5379,73.5554,294117.0
2019-02-22 12:00:00,83.75,83.76,83.74,83.76,309635.0,73.5554,73.5642,73.5466,73.5642,309635.0
2019-02-22 12:30:00,83.76,83.78,83.75,83.77,168458.0,73.5642,73.5818,73.5554,73.573,168458.0
2019-02-22 13:00:00,83.77,83.78,83.76,83.76,78871.0,73.573,73.5818,73.5642,73.5642,78871.0
2019-02-22 13:30:00,83.76,83.77,83.76,83.77,77911.0,73.5642,73.573,73.5642,73.573,77911.0
2019-02-22 14:00:00,83.77,83.77,83.76,83.77,130962.0,73.573,73.573,73.5642,73.573,130962.0
2019-02-22 14:30:00,83.77,83.78,83.76,83.76,270658.0,73.573,73.5818,73.5642,73.5642,270658.0
2019-02-22 15:00:00,83.76,83.77,83.75,83.76,177883.0,73.5642,73.573,73.5554,73.5642,177883.0
2019-02-22 15:30:00,83.75,83.76,83.74,83.76,292895.0,73.5554,73.5642,73.5466,73.5642,292895.0
2019-02-25 09:30:00,83.73,83.74,83.73,83.74,157838.0,73.5379,73.5466,73.5379,73.5466,157838.0
2019-02-25 10:00:00,83.73,83.75,83.73,83.73,248781.0,73.5379,73.5554,73.5379,73.5379,248781.0
2019-02-25 10:30:00,83.74,83.74,83.73,83.73,134563.0,73.5466,73.5466,73.5379,73.5379,134563.0
2019-02-25 11:00:00,83.74,83.74,83.73,83.73,172092.0,73.5466,73.5466,73.5379,73.5379,172092.0
2019-02-25 11:30:00,83.74,83.74,83.72,83.73,134851.0,73.5466,73.5466,73.5291,73.5379,134851.0
2019-02-25 12:00:00,83.73,83.73,83.72,83.73,201460.0,73.5379,73.5379,73.5291,73.5379,201460.0
2019-02-25 12:30:00,83.72,83.74,83.72,83.72,205505.0,73.5291,73.5466,73.5291,73.5291,205505.0
2019-02-25 13:00:00,83.72,83.73,83.71,83.72,71552.0,73.5291,73.5379,73.5203,73.5291,71552.0
2019-02-25 13:30:00,83.73,83.73,83.72,83.73,79936.0,73.5379,73.5379,73.5291,73.5379,79936.0
2019-02-25 14:00:00,83.72,83.74,83.72,83.73,307872.0,73.5291,73.5466,73.5291,73.5379,307872.0
2019-02-25 14:30:00,83.73,83.74,83.72,83.73,258178.0,73.5379,73.5466,73.5291,73.5379,258178.0
2019-02-25 15:00:00,83.73,83.74,83.72,83.74,185059.0,73.5379,73.5466,73.5291,73.5466,185059.0
2019-02-25 15:30:00,83.73,83.75,83.73,83.74,612099.0,73.5379,73.5554,73.5379,73.5466,612099.0
2019-02-26 09:30:00,83.77,83.78,83.76,83.77,206592.0,73.573,73.5818,73.5642,73.573,206592.0
2019-02-26 10:00:00,83.76,83.77,83.75,83.76,138426.0,73.5642,73.573,73.5554,73.5642,138426.0
2019-02-26 10:30:00,83.75,83.77,83.75,83.77,83485.0,73.5554,73.573,73.5554,73.573,83485.0
2019-02-26 11:00:00,83.77,83.77,83.76,83.77,194256.0,73.573,73.573,73.5642,73.573,194256.0
2019-02-26 11:30:00,83.77,83.77,83.76,83.77,1172804.0,73.573,73.573,73.5642,73.573,1172804.0
2019-02-26 12:00:00,83.76,83.77,83.76,83.77,106563.0,73.5642,73.573,73.5642,73.573,106563.0
2019-02-26 12:30:00,83.77,83.77,83.76,83.77,1010448.0,73.573,73.573,73.5642,73.573,1010448.0
2019-02-26 13:00:00,83.77,83.78,83.76,83.78,86926.0,73.573,73.5818,73.5642,73.5818,86926.0
2019-02-26 13:30:00,83.78,83.78,83.77,83.77,94001.0,73.5818,73.5818,73.573,73.573,94001.0
2019-02-26 14:00:00,83.78,83.78,83.77,83.78,135120.0,73.5818,73.5818,73.573,73.5818,135120.0
2019-02-26 14:30:00,83.78,83.78,83.77,83.77,82332.0,73.5818,73.5818,73.573,73.573,82332.0
2019-02-26 15:00:00,83.77,83.78,83.76,83.78,211618.0,73.573,73.5818,73.5642,73.5818,211618.0
2019-02-26 15:30:00,83.78,83.79,83.77,83.78,247704.0,73.5818,73.5906,73.573,73.5818,247704.0
2019-02-27 09:30:00,83.76,83.77,83.74,83.75,192644.0,73.5642,73.573,73.5466,73.5554,192644.0
2019-02-27 10:00:00,83.75,83.76,83.74,83.76,120017.0,73.5554,73.5642,73.5466,73.5642,120017.0
2019-02-27 10:30:00,83.76,83.76,83.73,83.73,153323.0,73.5642,73.5642,73.5379,73.5379,153323.0
2019-02-27 11:00:00,83.73,83.75,83.73,83.75,135280.0,73.5379,73.5554,73.5379,73.5554,135280.0
2019-02-27 11:30:00,83.75,83.76,83.74,83.76,135190.0,73.5554,73.5642,73.5466,73.5642,135190.0
2019-02-27 12:00:00,83.76,83.76,83.75,83.76,70255.0,73.5642,73.5642,73.5554,73.5642,70255.0
2019-02-27 12:30:00,83.76,83.76,83.75,83.76,61007.0,73.5642,73.5642,73.5554,73.5642,61007.0
2019-02-27 13:00:00,83.75,83.76,83.75,83.76,69533.0,73.5554,73.5642,73.5554,73.5642,69533.0
2019-02-27 13:30:00,83.76,83.77,83.75,83.76,342310.0,73.5642,73.573,73.5554,73.5642,342310.0
2019-02-27 14:00:00,83.77,83.77,83.75,83.76,164856.0,73.573,73.573,73.5554,73.5642,164856.0
2019-02-27 14:30:00,83.76,83.76,83.75,83.75,248227.0,73.5642,73.5642,73.5554,73.5554,248227.0
2019-02-27 15:00:00,83.75,83.76,83.74,83.75,255377.0,73.5554,73.5642,73.5466,73.5554,255377.0
2019-02-27 15:30:00,83.75,83.76,83.74,83.76,366923.0,73.5554,73.5642,73.5466,73.5642,366923.0
2019-02-28 09:30:00,83.75,83.76,83.72,83.72,157952.0,73.5554,73.5642,73.5291,73.5291,157952.0
2019-02-28 10:00:00,83.72,83.74,83.72,83.72,108554.0,73.5291,73.5466,73.5291,73.5291,108554.0
2019-02-28 10:30:00,83.73,83.73,83.72,83.73,154200.0,73.5379,73.5379,73.5291,73.5379,154200.0
2019-02-28 11:00:00,83.73,83.73,83.72,83.72,85346.0,73.5379,73.5379,73.5291,73.5291,85346.0
2019-02-28 11:30:00,83.72,83.73,83.72,83.73,187526.0,73.5291,73.5379,73.5291,73.5379,187526.0
2019-02-28 12:00:00,83.73,83.75,83.72,83.75,129046.0,73.5379,73.5554,73.5291,73.5554,129046.0
2019-02-28 12:30:00,83.75,83.75,83.74,83.75,94439.0,73.5554,73.5554,73.5466,73.5554,94439.0
2019-02-28 13:00:00,83.75,83.75,83.74,83.74,133930.0,73.5554,73.5554,73.5466,73.5466,133930.0
2019-02-28 13:30:00,83.75,83.75,83.74,83.75,118377.0,73.5554,73.5554,73.5466,73.5554,118377.0
2019-02-28 14:00:00,83.75,83.75,83.74,83.74,65417.0,73.5554,73.5554,73.5466,73.5466,65417.0
2019-02-28 14:30:00,83.75,83.76,83.74,83.76,158682.0,73.5554,73.5642,73.5466,73.5642,158682.0
2019-02-28 15:00:00,83.75,83.76,83.73,83.74,1911790.0,73.5554,73.5642,73.5379,73.5466,1911790.0
2019-02-28 15:30:00,83.74,83.75,83.73,83.75,312925.0,73.5466,73.5554,73.5379,73.5554,312925.0
2019-03-01 09:30:00,83.56,83.56,83.55,83.56,150915.0,73.5241,73.5241,73.5153,73.5241,150915.0
2019-03-01 10:00:00,83.55,83.57,83.55,83.56,162155.0,73.5153,73.5329,73.5153,73.5241,162155.0
2019-03-01 10:30:00,83.57,83.57,83.55,83.56,246658.0,73.5329,73.5329,73.5153,73.5241,246658.0
2019-03-01 11:00:00,83.56,83.56,83.55,83.55,196323.0,73.5241,73.5241,73.5153,73.5153,196323.0
2019-03-01 11:30:00,83.56,83.56,83.55,83.56,101690.0,73.5241,73.5241,73.5153,73.5241,101690.0
2019-03-01 12:00:00,83.56,83.56,83.55,83.56,154649.0,73.5241,73.5241,73.5153,73.5241,154649.0
2019-03-01 12:30:00,83.56,83.56,83.55,83.55,57652.0,73.5241,73.5241,73.5153,73.5153,57652.0
2019-03-01 13:00:00,83.56,83.56,83.55,83.55,63354.0,73.5241,73.5241,73.5153,73.5153,63354.0
2019-03-01 13:30:00,83.55,83.56,83.54,83.55,201900.0,73.5153,73.5241,73.5065,73.5153,201900.0
2019-03-01 14:00:00,83.55,83.55,83.53,83.54,141903.0,73.5153,73.5153,73.4977,73.5065,141903.0
2019-03-01 14:30:00,83.54,83.54,83.53,83.54,118834.0,73.5065,73.5065,73.4977,73.5065,118834.0
2019-03-01 15:00:00,83.54,83.54,83.52,83.53,238949.0,73.5065,73.5065,73.4889,73.4977,238949.0
2019-03-01 15:30:00,83.52,83.54,83.52,83.54,430434.0,73.4889,73.5065,73.4889,73.5065,430434.0
2019-03-04 09:30:00,83.54,83.55,83.53,83.53,126369.0,73.5065,73.5153,73.4977,73.4977,126369.0
2019-03-04 10:00:00,83.54,83.54,83.53,83.53,81373.0,73.5065,73.5065,73.4977,73.4977,81373.0
2019-03-04 10:30:00,83.53,83.54,83.53,83.53,228355.0,73.4977,73.5065,73.4977,73.4977,228355.0
2019-03-04 11:00:00,83.53,83.56,83.53,83.56,134991.0,73.4977,73.5241,73.4977,73.5241,134991.0
2019-03-04 11:30:00,83.55,83.57,83.55,83.56,61969.0,73.5153,73.5329,73.5153,73.5241,61969.0
2019-03-04 12:00:00,83.56,83.58,83.56,83.58,468861.0,73.5241,73.5417,73.5241,73.5417,468861.0
2019-03-04 12:30:00,83.58,83.58,83.57,83.58,81176.0,73.5417,73.5417,73.5329,73.5417,81176.0
2019-03-04 13:00:00,83.58,83.58,83.57,83.58,77718.0,73.5417,73.5417,73.5329,73.5417,77718.0
2019-03-04 13:30:00,83.58,83.58,83.57,83.58,371150.0,73.5417,73.5417,73.5329,73.5417,371150.0
2019-03-04 14:00:00,83.57,83.58,83.56,83.56,1047578.0,73.5329,73.5417,73.5241,73.5241,1047578.0
2019-03-04 14:30:00,83.56,83.57,83.56,83.56,230053.0,73.5241,73.5329,73.5241,73.5241,230053.0
2019-03-04 15:00:00,83.56,83.57,83.56,83.57,180605.0,73.5241,73.5329,73.5241,73.5329,180605.0
2019-03-04 15:30:00,83.56,83.57,83.55,83.56,3124682.0,73.5241,73.5329,73.5153,73.5241,3124682.0
2019-03-05 09:30:00,83.54,83.56,83.54,83.56,113942.0,73.5065,73.5241,73.5065,73.5241,113942.0
2019-03-05 10:00:00,83.55,83.56,83.52,83.54,96148.0,73.5153,73.5241,73.4889,73.5065,96148.0
2019-03-05 10:30:00,83.53,83.54,83.53,83.53,212362.0,73.4977,73.5065,73.4977,73.4977,212362.0
2019-03-05 11:00:00,83.53,83.54,83.53,83.53,155681.0,73.4977,73.5065,73.4977,73.4977,155681.0
2019-03-05 11:30:00,83.54,83.54,83.53,83.54,139019.0,73.5065,73.5065,73.4977,73.5065,139019.0
2019-03-05 12:00:00,83.53,83.54,83.53,83.54,76609.0,73.4977,73.5065,73.4977,73.5065,76609.0
2019-03-05 12:30:00,83.54,83.55,83.53,83.55,41681.0,73.5065,73.5153,73.4977,73.5153,41681.0
2019-03-05 13:00:00,83.55,83.55,83.54,83.54,85031.0,73.5153,73.5153,73.5065,73.5065,85031.0
2019-03-05 13:30:00,83.55,83.56,83.54,83.56,77466.0,73.5153,73.5241,73.5065,73.5241,77466.0
2019-03-05 14:00:00,83.56,83.56,83.54,83.55,256118.0,73.5241,73.5241,73.5065,73.5153,256118.0
2019-03-05 14:30:00,83.55,83.56,83.54,83.55,96387.0,73.5153,73.5241,73.5065,73.5153,96387.0
2019-03-05 15:00:00,83.56,83.57,83.55,83.56,379145.0,73.5241,73.5329,73.5153,73.5241,379145.0
2019-03-05 15:30:00,83.56,83.57,83.56,83.57,2429480.0,73.5241,73.5329,73.5241,73.5329,2429480.0
2019-03-06 09:30:00,83.57,83.59,83.57,83.59,190840.0,73.5329,73.5505,73.5329,73.5505,190840.0
2019-03-06 10:00:00,83.58,83.59,83.58,83.59,44202.0,73.5417,73.5505,73.5417,73.5505,44202.0
2019-03-06 10:30:00,83.6,83.6,83.59,83.59,76536.0,73.5593,73.5593,73.5505,73.5505,76536.0
2019-03-06 11:00:00,83.6,83.61,83.59,83.61,109857.0,73.5593,73.5681,73.5505,73.5681,109857.0
2019-03-06 11:30:00,83.61,83.61,83.6,83.61,47008.0,73.5681,73.5681,73.5593,73.5681,47008.0
2019-03-06 12:00:00,83.61,83.61,83.6,83.61,52104.0,73.5681,73.5681,73.5593,73.5681,52104.0
2019-03-06 12:30:00,83.61,83.62,83.6,83.62,54695.0,73.5681,73.5769,73.5593,73.5769,54695.0
2019-03-06 13:00:00,83.62,83.62,83.61,83.62,225602.0,73.5769,73.5769,73.5681,73.5769,225602.0
2019-03-06 13:30:00,83.62,83.62,83.6,83.61,217028.0,73.5769,73.5769,73.5593,73.5681,217028.0
2019-03-06 14:00:00,83.61,83.61,83.6,83.61,101216.0,73.5681,73.5681,73.5593,73.5681,101216.0
2019-03-06 14:30:00,83.61,83.61,83.6,83.61,216387.0,73.5681,73.5681,73.5593,73.5681,216387.0
2019-03-06 15:00:00,83.6,83.62,83.6,83.62,81756.0,73.5593,73.5769,73.5593,73.5769,81756.0
2019-03-06 15:30:00,83.62,83.62,83.61,83.62,627099.0,73.5769,73.5769,73.5681,73.5769,627099.0
2019-03-07 09:30:00,83.65,83.69,83.65,83.69,151195.0,73.6033,73.6385,73.6033,73.6385,151195.0
2019-03-07 10:00:00,83.69,83.69,83.68,83.69,717693.0,73.6385,73.6385,73.6297,73.6385,717693.0
2019-03-07 10:30:00,83.68,83.69,83.68,83.68,186895.0,73.6297,73.6385,73.6297,73.6297,186895.0
2019-03-07 11:00:00,83.69,83.69,83.68,83.68,68840.0,73.6385,73.6385,73.6297,73.6297,68840.0
2019-03-07 11:30:00,83.68,83.69,83.67,83.69,119093.0,73.6297,73.6385,73.6209,73.6385,119093.0
2019-03-07 12:00:00,83.69,83.69,83.68,83.69,58191.0,73.6385,73.6385,73.6297,73.6385,58191.0
2019-03-07 12:30:00,83.69,83.7,83.68,83.69,111659.0,73.6385,73.6473,73.6297,73.6385,111659.0
2019-03-07 13:00:00,83.7,83.7,83.69,83.7,102550.0,73.6473,73.6473,73.6385,73.6473,102550.0
2019-03-07 13:30:00,83.7,83.7,83.69,83.7,57131.0,73.6473,73.6473,73.6385,73.6473,57131.0
2019-03-07 14:00:00,83.7,83.7,83.69,83.7,503345.0,73.6473,73.6473,73.6385,73.6473,503345.0
2019-03-07 14:30:00,83.7,83.7,83.69,83.7,123604.0,73.6473,73.6473,73.6385,73.6473,123604.0
2019-03-07 15:00:00,83.7,83.71,83.69,83.7,270642.0,73.6473,73.6561,73.6385,73.6473,270642.0
2019-03-07 15:30:00,83.7,83.7,83.69,83.69,438907.0,73.6473,73.6473,73.6385,73.6385,438907.0
2019-03-08 09:30:00,83.71,83.72,83.69,83.7,220818.0,73.6561,73.6649,73.6385,73.6473,220818.0
2019-03-08 10:00:00,83.7,83.72,83.69,83.72,91363.0,73.6473,73.6649,73.6385,73.6649,91363.0
2019-03-08 10:30:00,83.72,83.72,83.7,83.7,64313.0,73.6649,73.6649,73.6473,73.6473,64313.0
2019-03-08 11:00:00,83.71,83.71,83.7,83.7,78706.0,73.6561,73.6561,73.6473,73.6473,78706.0
2019-03-08 11:30:00,83.7,83.72,83.7,83.72,119711.0,73.6473,73.6649,73.6473,73.6649,119711.0
2019-03-08 12:00:00,83.72,83.73,83.71,83.72,153158.0,73.6649,73.6737,73.6561,73.6649,153158.0
2019-03-08 12:30:00,83.73,83.73,83.72,83.72,59742.0,73.6737,73.6737,73.6649,73.6649,59742.0
2019-03-08 13:00:00,83.72,83.74,83.72,83.74,61956.0,73.6649,73.6825,73.6649,73.6825,61956.0
2019-03-08 13:30:00,83.74,83.74,83.73,83.73,91823.0,73.6825,73.6825,73.6737,73.6737,91823.0
2019-03-08 14:00:00,83.74,83.74,83.73,83.73,233509.0,73.6825,73.6825,73.6737,73.6737,233509.0
2019-03-08 14:30:00,83.72,83.73,83.71,83.72,171381.0,73.6649,73.6737,73.6561,73.6649,171381.0
2019-03-08 15:00:00,83.72,83.72,83.71,83.72,164822.0,73.6649,73.6649,73.6561,73.6649,164822.0
2019-03-08 15:30:00,83.72,83.73,83.71,83.73,588922.0,73.6649,73.6737,73.6561,73.6737,588922.0
2019-03-11 09:30:00,83.72,83.72,83.7,83.71,109690.0,73.6649,73.6649,73.6473,73.6561,109690.0
2019-03-11 10:00:00,83.7,83.71,83.7,83.71,75185.0,73.6473,73.6561,73.6473,73.6561,75185.0
2019-03-11 10:30:00,83.7,83.71,83.7,83.71,43918.0,73.6473,73.6561,73.6473,73.6561,43918.0
2019-03-11 11:00:00,83.7,83.71,83.7,83.7,101356.0,73.6473,73.6561,73.6473,73.6473,101356.0
2019-03-11 11:30:00,83.7,83.72,83.7,83.72,134046.0,73.6473,73.6649,73.6473,73.6649,134046.0
2019-03-11 12:00:00,83.72,83.72,83.7,83.7,77966.0,73.6649,73.6649,73.6473,73.6473,77966.0
2019-03-11 12:30:00,83.7,83.71,83.7,83.7,116971.0,73.6473,73.6561,73.6473,73.6473,116971.0
2019-03-11 13:00:00,83.7,83.71,83.69,83.7,61392.0,73.6473,73.6561,73.6385,73.6473,61392.0
2019-03-11 13:30:00,83.7,83.7,83.69,83.7,120228.0,73.6473,73.6473,73.6385,73.6473,120228.0
2019-03-11 14:00:00,83.7,83.7,83.69,83.7,183183.0,73.6473,73.6473,73.6385,73.6473,183183.0
2019-03-11 14:30:00,83.69,83.7,83.69,83.7,113941.0,73.6385,73.6473,73.6385,73.6473,113941.0
2019-03-11 15:00:00,83.7,83.7,83.69,83.7,116300.0,73.6473,73.6473,73.6385,73.6473,116300.0
2019-03-11 15:30:00,83.7,83.71,83.69,83.7,596325.0,73.6473,73.6561,73.6385,73.6473,596325.0
2019-03-12 09:30:00,83.71,83.73,83.71,83.72,178869.0,73.6561,73.6737,73.6561,73.6649,178869.0
2019-03-12 10:00:00,83.71,83.73,83.71,83.72,232639.0,73.6561,73.6737,73.6561,73.6649,232639.0
2019-03-12 10:30:00,83.73,83.73,83.71,83.72,207543.0,73.6737,73.6737,73.6561,73.6649,207543.0
2019-03-12 11:00:00,83.72,83.73,83.71,83.72,196057.0,73.6649,73.6737,73.6561,73.6649,196057.0
2019-03-12 11:30:00,83.73,83.73,83.72,83.72,101986.0,73.6737,73.6737,73.6649,73.6649,101986.0
2019-03-12 12:00:00,83.72,83.73,83.72,83.73,60353.0,73.6649,73.6737,73.6649,73.6737,60353.0
2019-03-12 12:30:00,83.73,83.73,83.72,83.73,226405.0,73.6737,73.6737,73.6649,73.6737,226405.0
2019-03-12 13:00:00,83.73,83.75,83.72,83.74,81424.0,73.6737,73.6913,73.6649,73.6825,81424.0
2019-03-12 13:30:00,83.75,83.75,83.74,83.75,64718.0,73.6913,73.6913,73.6825,73.6913,64718.0
2019-03-12 14:00:00,83.75,83.75,83.74,83.75,74672.0,73.6913,73.6913,73.6825,73.6913,74672.0
2019-03-12 14:30:00,83.75,83.75,83.74,83.74,405653.0,73.6913,73.6913,73.6825,73.6825,405653.0
2019-03-12 15:00:00,83.75,83.75,83.74,83.74,953458.0,73.6913,73.6913,73.6825,73.6825,953458.0
2019-03-12 15:30:00,83.74,83.75,83.73,83.73,812745.0,73.6825,73.6913,73.6737,73.6737,812745.0
2019-03-13 09:30:00,83.73,83.74,83.73,83.74,49903.0,73.6737,73.6825,73.6737,73.6825,49903.0
2019-03-13 10:00:00,83.73,83.74,83.73,83.73,56840.0,73.6737,73.6825,73.6737,73.6737,56840.0
2019-03-13 10:30:00,83.73,83.74,83.73,83.73,55279.0,73.6737,73.6825,73.6737,73.6737,55279.0
2019-03-13 11:00:00,83.73,83.74,83.72,83.73,120864.0,73.6737,73.6825,73.6649,73.6737,120864.0
2019-03-13 11:30:00,83.73,83.73,83.72,83.73,135794.0,73.6737,73.6737,73.6649,73.6737,135794.0
2019-03-13 12:00:00,83.73,83.73,83.72,83.72,38654.0,73.6737,73.6737,73.6649,73.6649,38654.0
2019-03-13 12:30:00,83.73,83.74,83.72,83.74,81813.0,73.6737,73.6825,73.6649,73.6825,81813.0
2019-03-13 13:00:00,83.73,83.74,83.73,83.73,45572.0,73.6737,73.6825,73.6737,73.6737,45572.0
2019-03-13 13:30:00,83.73,83.74,83.73,83.73,52776.0,73.6737,73.6825,73.6737,73.6737,52776.0
2019-03-13 14:00:00,83.74,83.74,83.73,83.74,56338.0,73.6825,73.6825,73.6737,73.6825,56338.0
2019-03-13 14:30:00,83.73,83.75,83.73,83.74,77693.0,73.6737,73.6913,73.6737,73.6825,77693.0
2019-03-13 15:00:00,83.75,83.75,83.74,83.74,31774.0,73.6913,73.6913,73.6825,73.6825,31774.0
2019-03-13 15:30:00,83.75,83.75,83.73,83.73,183745.0,73.6913,73.6913,73.6737,73.6737,183745.0
2019-03-14 09:30:00,83.75,83.76,83.74,83.75,65187.0,73.6913,73.7001,73.6825,73.6913,65187.0
2019-03-14 10:00:00,83.76,83.77,83.75,83.77,31480.0,73.7001,73.7089,73.6913,73.7089,31480.0
2019-03-14 10:30:00,83.76,83.77,83.75,83.76,64239.0,73.7001,73.7089,73.6913,73.7001,64239.0
2019-03-14 11:00:00,83.75,83.76,83.75,83.76,56529.0,73.6913,73.7001,73.6913,73.7001,56529.0
2019-03-14 11:30:00,83.76,83.76,83.74,83.75,63666.0,73.7001,73.7001,73.6825,73.6913,63666.0
2019-03-14 12:00:00,83.75,83.75,83.73,83.75,78720.0,73.6913,73.6913,73.6737,73.6913,78720.0
2019-03-14 12:30:00,83.75,83.76,83.74,83.76,71428.0,73.6913,73.7001,73.6825,73.7001,71428.0
2019-03-14 13:00:00,83.75,83.76,83.75,83.76,43562.0,73.6913,73.7001,73.6913,73.7001,43562.0
2019-03-14 13:30:00,83.76,83.76,83.75,83.76,35375.0,73.7001,73.7001,73.6913,73.7001,35375.0
2019-03-14 14:00:00,83.76,83.76,83.74,83.74,130144.0,73.7001,73.7001,73.6825,73.6825,130144.0
2019-03-14 14:30:00,83.75,83.75,83.74,83.75,64796.0,73.6913,73.6913,73.6825,73.6913,64796.0
2019-03-14 15:00:00,83.75,83.75,83.74,83.75,26033.0,73.6913,73.6913,73.6825,73.6913,26033.0
2019-03-14 15:30:00,83.74,83.76,83.74,83.74,166526.0,73.6825,73.7001,73.6825,73.6825,166526.0
2019-03-15 09:30:00,83.79,83.81,83.78,83.81,57372.0,73.7265,73.7441,73.7177,73.7441,57372.0
2019-03-15 10:00:00,83.8,83.81,83.8,83.81,80264.0,73.7353,73.7441,73.7353,73.7441,80264.0
2019-03-15 10:30:00,83.8,83.81,83.79,83.8,76412.0,73.7353,73.7441,73.7265,73.7353,76412.0
2019-03-15 11:00:00,83.8,83.8,83.79,83.8,92654.0,73.7353,73.7353,73.7265,73.7353,92654.0
2019-03-15 11:30:00,83.8,83.8,83.78,83.79,100682.0,73.7353,73.7353,73.7177,73.7265,100682.0
2019-03-15 12:00:00,83.79,83.79,83.78,83.79,227289.0,73.7265,73.7265,73.7177,73.7265,227289.0
2019-03-15 12:30:00,83.79,83.79,83.78,83.79,246880.0,73.7265,73.7265,73.7177,73.7265,246880.0
2019-03-15 13:00:00,83.79,83.8,83.78,83.8,138531.0,73.7265,73.7353,73.7177,73.7353,138531.0
2019-03-15 13:30:00,83.8,83.8,83.78,83.79,86858.0,73.7353,73.7353,73.7177,73.7265,86858.0
2019-03-15 14:00:00,83.79,83.79,83.78,83.79,124896.0,73.7265,73.7265,73.7177,73.7265,124896.0
2019-03-15 14:30:00,83.79,83.79,83.78,83.79,76015.0,73.7265,73.7265,73.7177,73.7265,76015.0
2019-03-15 15:00:00,83.78,83.79,83.78,83.79,38552.0,73.7177,73.7265,73.7177,73.7265,38552.0
2019-03-15 15:30:00,83.79,83.8,83.78,83.79,100122.0,73.7265,73.7353,73.7177,73.7265,100122.0
2019-03-18 09:30:00,83.78,83.79,83.78,83.79,78146.0,73.7177,73.7265,73.7177,73.7265,78146.0
2019-03-18 10:00:00,83.79,83.79,83.78,83.78,42672.0,73.7265,73.7265,73.7177,73.7177,42672.0
2019-03-18 10:30:00,83.79,83.79,83.78,83.78,29080.0,73.7265,73.7265,73.7177,73.7177,29080.0
2019-03-18 11:00:00,83.78,83.79,83.78,83.78,75047.0,73.7177,73.7265,73.7177,73.7177,75047.0
2019-03-18 11:30:00,83.79,83.8,83.78,83.8,53116.0,73.7265,73.7353,73.7177,73.7353,53116.0
2019-03-18 12:00:00,83.79,83.8,83.79,83.79,39674.0,73.7265,73.7353,73.7265,73.7265,39674.0
2019-03-18 12:30:00,83.8,83.8,83.78,83.78,71280.0,73.7353,73.7353,73.7177,73.7177,71280.0
2019-03-18 13:00:00,83.78,83.79,83.78,83.79,50267.0,73.7177,73.7265,73.7177,73.7265,50267.0
2019-03-18 13:30:00,83.79,83.79,83.78,83.78,100089.0,73.7265,73.7265,73.7177,73.7177,100089.0
2019-03-18 14:00:00,83.78,83.79,83.77,83.78,67896.0,73.7177,73.7265,73.7089,73.7177,67896.0
2019-03-18 14:30:00,83.78,83.78,83.77,83.77,103386.0,73.7177,73.7177,73.7089,73.7089,103386.0
2019-03-18 15:00:00,83.77,83.78,83.77,83.77,46283.0,73.7089,73.7177,73.7089,73.7089,46283.0
2019-03-18 15:30:00,83.78,83.78,83.77,83.77,215874.0,73.7177,73.7177,73.7089,73.7089,215874.0
2019-03-19 09:30:00,83.76,83.77,83.75,83.77,78691.0,73.7001,73.7089,73.6913,73.7089,78691.0
2019-03-19 10:00:00,83.76,83.77,83.76,83.77,54850.0,73.7001,73.7089,73.7001,73.7089,54850.0
2019-03-19 10:30:00,83.77,83.77,83.76,83.77,39060.0,73.7089,73.7089,73.7001,73.7089,39060.0
2019-03-19 11:00:00,83.77,83.77,83.76,83.77,39282.0,73.7089,73.7089,73.7001,73.7089,39282.0
2019-03-19 11:30:00,83.77,83.77,83.76,83.77,54278.0,73.7089,73.7089,73.7001,73.7089,54278.0
2019-03-19 12:00:00,83.77,83.77,83.76,83.77,32708.0,73.7089,73.7089,73.7001,73.7089,32708.0
2019-03-19 12:30:00,83.77,83.78,83.76,83.78,60264.0,73.7089,73.7177,73.7001,73.7177,60264.0
2019-03-19 13:00:00,83.77,83.78,83.77,83.78,27424.0,73.7089,73.7177,73.7089,73.7177,27424.0
2019-03-19 13:30:00,83.78,83.78,83.77,83.78,65802.0,73.7177,73.7177,73.7089,73.7177,65802.0
2019-03-19 14:00:00,83.78,83.78,83.77,83.78,84268.0,73.7177,73.7177,73.7089,73.7177,84268.0
2019-03-19 14:30:00,83.78,83.78,83.76,83.76,64569.0,73.7177,73.7177,73.7001,73.7001,64569.0
2019-03-19 15:00:00,83.76,83.77,83.76,83.77,49718.0,73.7001,73.7089,73.7001,73.7089,49718.0
2019-03-19 15:30:00,83.77,83.77,83.76,83.77,146108.0,73.7089,73.7089,73.7001,73.7089,146108.0
2019-03-20 09:30:00,83.78,83.79,83.78,83.78,105720.0,73.7177,73.7265,73.7177,73.7177,105720.0
2019-03-20 10:00:00,83.79,83.79,83.78,83.79,1044811.0,73.7265,73.7265,73.7177,73.7265,1044811.0
2019-03-20 10:30:00,83.79,83.79,83.78,83.79,62644.0,73.7265,73.7265,73.7177,73.7265,62644.0
2019-03-20 11:00:00,83.79,83.8,83.78,83.8,133861.0,73.7265,73.7353,73.7177,73.7353,133861.0
2019-03-20 11:30:00,83.79,83.8,83.79,83.8,67457.0,73.7265,73.7353,73.7265,73.7353,67457.0
2019-03-20 12:00:00,83.8,83.8,83.79,83.8,25695.0,73.7353,73.7353,73.7265,73.7353,25695.0
2019-03-20 12:30:00,83.8,83.8,83.79,83.8,108676.0,73.7353,73.7353,73.7265,73.7353,108676.0
2019-03-20 13:00:00,83.8,83.8,83.79,83.8,22827.0,73.7353,73.7353,73.7265,73.7353,22827.0
2019-03-20 13:30:00,83.8,83.8,83.79,83.8,44962.0,73.7353,73.7353,73.7265,73.7353,44962.0
2019-03-20 14:00:00,83.8,83.9,83.79,83.9,230780.0,73.7353,73.8233,73.7265,73.8233,230780.0
2019-03-20 14:30:00,83.9,83.9,83.87,83.87,134444.0,73.8233,73.8233,73.7969,73.7969,134444.0
2019-03-20 15:00:00,83.87,83.88,83.86,83.87,144080.0,73.7969,73.8057,73.7881,73.7969,144080.0
2019-03-20 15:30:00,83.86,83.89,83.86,83.87,219301.0,73.7881,73.8145,73.7881,73.7969,219301.0
2019-03-21 09:30:00,83.91,83.91,83.89,83.89,103266.0,73.8321,73.8321,73.8145,73.8145,103266.0
2019-03-21 10:00:00,83.89,83.9,83.89,83.9,55609.0,73.8145,73.8233,73.8145,73.8233,55609.0
2019-03-21 10:30:00,83.89,83.9,83.88,83.89,69457.0,73.8145,73.8233,73.8057,73.8145,69457.0
2019-03-21 11:00:00,83.89,83.89,83.88,83.89,42031.0,73.8145,73.8145,73.8057,73.8145,42031.0
2019-03-21 11:30:00,83.89,83.89,83.88,83.89,44598.0,73.8145,73.8145,73.8057,73.8145,44598.0
2019-03-21 12:00:00,83.89,83.9,83.88,83.9,55492.0,73.8145,73.8233,73.8057,73.8233,55492.0
2019-03-21 12:30:00,83.9,83.9,83.89,83.9,119298.0,73.8233,73.8233,73.8145,73.8233,119298.0
2019-03-21 13:00:00,83.9,83.9,83.89,83.89,130336.0,73.8233,73.8233,73.8145,73.8145,130336.0
2019-03-21 13:30:00,83.89,83.9,83.88,83.89,65353.0,73.8145,73.8233,73.8057,73.8145,65353.0
2019-03-21 14:00:00,83.89,83.89,83.88,83.89,92295.0,73.8145,73.8145,73.8057,73.8145,92295.0
2019-03-21 14:30:00,83.88,83.89,83.87,83.88,197011.0,73.8057,73.8145,73.7969,73.8057,197011.0
2019-03-21 15:00:00,83.88,83.89,83.87,83.89,165437.0,73.8057,73.8145,73.7969,73.8145,165437.0
2019-03-21 15:30:00,83.89,83.89,83.88,83.89,118761.0,73.8145,73.8145,73.8057,73.8145,118761.0
2019-03-22 09:30:00,83.95,84.0,83.95,84.0,1524891.0,73.8673,73.9113,73.8673,73.9113,1524891.0
2019-03-22 10:00:00,83.99,83.99,83.98,83.99,82235.0,73.9025,73.9025,73.8937,73.9025,82235.0
2019-03-22 10:30:00,83.99,84.01,83.98,84.01,94554.0,73.9025,73.9201,73.8937,73.9201,94554.0
2019-03-22 11:00:00,84.0,84.01,84.0,84.01,112145.0,73.9113,73.9201,73.9113,73.9201,112145.0
2019-03-22 11:30:00,84.01,84.05,84.0,84.05,157144.0,73.9201,73.9553,73.9113,73.9553,157144.0
2019-03-22 12:00:00,84.05,84.05,84.01,84.03,197084.0,73.9553,73.9553,73.9201,73.9377,197084.0
2019-03-22 12:30:00,84.02,84.03,84.0,84.01,94267.0,73.9289,73.9377,73.9113,73.9201,94267.0
2019-03-22 13:00:00,84.01,84.01,84.0,84.0,90083.0,73.9201,73.9201,73.9113,73.9113,90083.0
2019-03-22 13:30:00,84.0,84.01,83.99,84.0,103954.0,73.9113,73.9201,73.9025,73.9113,103954.0
2019-03-22 14:00:00,84.0,84.0,83.98,83.98,80865.0,73.9113,73.9113,73.8937,73.8937,80865.0
2019-03-22 14:30:00,83.98,84.01,83.98,84.01,197772.0,73.8937,73.9201,73.8937,73.9201,197772.0
2019-03-22 15:00:00,84.01,84.02,84.0,84.02,114306.0,73.9201,73.9289,73.9113,73.9289,114306.0
2019-03-22 15:30:00,84.01,84.03,84.01,84.03,149456.0,73.9201,73.9377,73.9201,73.9377,149456.0
2019-03-25 09:30:00,84.06,84.08,84.04,84.08,150102.0,73.9641,73.9817,73.9465,73.9817,150102.0
2019-03-25 10:00:00,84.08,84.1,84.07,84.09,129532.0,73.9817,73.9993,73.9729,73.9905,129532.0
2019-03-25 10:30:00,84.1,84.1,84.06,84.06,115571.0,73.9993,73.9993,73.9641,73.9641,115571.0
2019-03-25 11:00:00,84.07,84.08,84.06,84.08,67874.0,73.9729,73.9817,73.9641,73.9817,67874.0
2019-03-25 11:30:00,84.07,84.11,84.07,84.09,2117039.0,73.9729,74.0081,73.9729,73.9905,2117039.0
2019-03-25 12:00:00,84.1,84.11,84.09,84.1,46528.0,73.9993,74.0081,73.9905,73.9993,46528.0
2019-03-25 12:30:00,84.11,84.14,84.1,84.12,113931.0,74.0081,74.0345,73.9993,74.0169,113931.0
2019-03-25 13:00:00,84.12,84.12,84.11,84.12,67637.0,74.0169,74.0169,74.0081,74.0169,67637.0
2019-03-25 13:30:00,84.12,84.14,84.11,84.13,71183.0,74.0169,74.0345,74.0081,74.0257,71183.0
2019-03-25 14:00:00,84.13,84.17,84.13,84.15,138605.0,74.0257,74.0609,74.0257,74.0433,138605.0
2019-03-25 14:30:00,84.15,84.15,84.11,84.11,90387.0,74.0433,74.0433,74.0081,74.0081,90387.0
2019-03-25 15:00:00,84.12,84.12,84.1,84.11,105453.0,74.0169,74.0169,73.9993,74.0081,105453.0
2019-03-25 15:30:00,84.1,84.13,84.1,84.12,160821.0,73.9993,74.0257,73.9993,74.0169,160821.0
2019-03-26 09:30:00,84.08,84.09,84.05,84.07,134812.0,73.9817,73.9905,73.9553,73.9729,134812.0
2019-03-26 10:00:00,84.08,84.1,84.07,84.1,50555.0,73.9817,73.9993,73.9729,73.9993,50555.0
2019-03-26 10:30:00,84.09,84.1,84.07,84.08,768930.0,73.9905,73.9993,73.9729,73.9817,768930.0
2019-03-26 11:00:00,84.08,84.09,84.08,84.08,83858.0,73.9817,73.9905,73.9817,73.9817,83858.0
2019-03-26 11:30:00,84.09,84.09,84.07,84.08,98850.0,73.9905,73.9905,73.9729,73.9817,98850.0
2019-03-26 12:00:00,84.08,84.08,84.06,84.07,65287.0,73.9817,73.9817,73.9641,73.9729,65287.0
2019-03-26 12:30:00,84.08,84.09,84.07,84.07,202405.0,73.9817,73.9905,73.9729,73.9729,202405.0
2019-03-26 13:00:00,84.07,84.09,84.07,84.09,140845.0,73.9729,73.9905,73.9729,73.9905,140845.0
2019-03-26 13:30:00,84.09,84.11,84.08,84.11,118409.0,73.9905,74.0081,73.9817,74.0081,118409.0
2019-03-26 14:00:00,84.11,84.13,84.1,84.13,159199.0,74.0081,74.0257,73.9993,74.0257,159199.0
2019-03-26 14:30:00,84.13,84.13,84.11,84.12,73781.0,74.0257,74.0257,74.0081,74.0169,73781.0
2019-03-26 15:00:00,84.12,84.13,84.11,84.13,81676.0,74.0169,74.0257,74.0081,74.0257,81676.0
2019-03-26 15:30:00,84.13,84.13,84.1,84.11,274052.0,74.0257,74.0257,73.9993,74.0081,274052.0
2019-03-27 09:30:00,84.17,84.2,84.16,84.2,124187.0,74.0609,74.0873,74.0521,74.0873,124187.0
2019-03-27 10:00:00,84.2,84.2,84.16,84.17,86852.0,74.0873,74.0873,74.0521,74.0609,86852.0
2019-03-27 10:30:00,84.17,84.21,84.16,84.2,125947.0,74.0609,74.0961,74.0521,74.0873,125947.0
2019-03-27 11:00:00,84.2,84.21,84.19,84.2,238971.0,74.0873,74.0961,74.0785,74.0873,238971.0
2019-03-27 11:30:00,84.2,84.21,84.2,84.2,106163.0,74.0873,74.0961,74.0873,74.0873,106163.0
2019-03-27 12:00:00,84.2,84.21,84.16,84.17,119220.0,74.0873,74.0961,74.0521,74.0609,119220.0
2019-03-27 12:30:00,84.17,84.19,84.16,84.19,138283.0,74.0609,74.0785,74.0521,74.0785,138283.0
2019-03-27 13:00:00,84.19,84.2,84.16,84.17,107713.0,74.0785,74.0873,74.0521,74.0609,107713.0
2019-03-27 13:30:00,84.17,84.17,84.15,84.17,61392.0,74.0609,74.0609,74.0433,74.0609,61392.0
2019-03-27 14:00:00,84.17,84.19,84.16,84.19,313229.0,74.0609,74.0785,74.0521,74.0785,313229.0
2019-03-27 14:30:00,84.19,84.19,84.18,84.18,60680.0,74.0785,74.0785,74.0697,74.0697,60680.0
2019-03-27 15:00:00,84.18,84.19,84.17,84.17,59844.0,74.0697,74.0785,74.0609,74.0609,59844.0
2019-03-27 15:30:00,84.17,84.18,84.16,84.17,209405.0,74.0609,74.0697,74.0521,74.0609,209405.0
2019-03-28 09:30:00,84.17,84.17,84.13,84.15,195576.0,74.0609,74.0609,74.0257,74.0433,195576.0
2019-03-28 10:00:00,84.14,84.16,84.14,84.16,40405.0,74.0345,74.0521,74.0345,74.0521,40405.0
2019-03-28 10:30:00,84.16,84.17,84.15,84.17,111128.0,74.0521,74.0609,74.0433,74.0609,111128.0
2019-03-28 11:00:00,84.16,84.18,84.16,84.17,62859.0,74.0521,74.0697,74.0521,74.0609,62859.0
2019-03-28 11:30:00,84.17,84.18,84.16,84.16,56933.0,74.0609,74.0697,74.0521,74.0521,56933.0
2019-03-28 12:00:00,84.17,84.17,84.15,84.15,89920.0,74.0609,74.0609,74.0433,74.0433,89920.0
2019-03-28 12:30:00,84.16,84.16,84.15,84.16,55909.0,74.0521,74.0521,74.0433,74.0521,55909.0
2019-03-28 13:00:00,84.16,84.17,84.15,84.17,53356.0,74.0521,74.0609,74.0433,74.0609,53356.0
2019-03-28 13:30:00,84.17,84.17,84.16,84.17,123399.0,74.0609,74.0609,74.0521,74.0609,123399.0
2019-03-28 14:00:00,84.16,84.17,84.15,84.15,156756.0,74.0521,74.0609,74.0433,74.0433,156756.0
2019-03-28 14:30:00,84.16,84.16,84.15,84.16,50625.0,74.0521,74.0521,74.0433,74.0521,50625.0
2019-03-28 15:00:00,84.16,84.16,84.15,84.16,63762.0,74.0521,74.0521,74.0433,74.0521,63762.0
2019-03-28 15:30:00,84.16,84.17,84.15,84.16,151633.0,74.0521,74.0609,74.0433,74.0521,151633.0
2019-03-29 09:30:00,84.1,84.12,84.09,84.12,131813.0,73.9993,74.0169,73.9905,74.0169,131813.0
2019-03-29 10:00:00,84.11,84.11,84.09,84.09,100313.0,74.0081,74.0081,73.9905,73.9905,100313.0
2019-03-29 10:30:00,84.1,84.11,84.08,84.11,101277.0,73.9993,74.0081,73.9817,74.0081,101277.0
2019-03-29 11:00:00,84.11,84.11,84.09,84.11,93589.0,74.0081,74.0081,73.9905,74.0081,93589.0
2019-03-29 11:30:00,84.1,84.12,84.1,84.12,168834.0,73.9993,74.0169,73.9993,74.0169,168834.0
2019-03-29 12:00:00,84.12,84.12,84.1,84.11,254993.0,74.0169,74.0169,73.9993,74.0081,254993.0
2019-03-29 12:30:00,84.11,84.11,84.1,84.11,94557.0,74.0081,74.0081,73.9993,74.0081,94557.0
2019-03-29 13:00:00,84.11,84.11,84.1,84.11,45699.0,74.0081,74.0081,73.9993,74.0081,45699.0
2019-03-29 13:30:00,84.1,84.12,84.1,84.12,111138.0,73.9993,74.0169,73.9993,74.0169,111138.0
2019-03-29 14:00:00,84.12,84.13,84.11,84.12,156076.0,74.0169,74.0257,74.0081,74.0169,156076.0
2019-03-29 14:30:00,84.12,84.12,84.1,84.11,116063.0,74.0169,74.0169,73.9993,74.0081,116063.0
2019-03-29 15:00:00,84.11,84.12,84.1,84.12,320086.0,74.0081,74.0169,73.9993,74.0169,320086.0
2019-03-29 15:30:00,84.12,84.12,84.1,84.11,327395.0,74.0169,74.0169,73.9993,74.0081,327395.0
2019-04-01 09:30:00,83.91,83.93,83.91,83.92,224358.0,73.9763,73.9939,73.9763,73.9851,224358.0
2019-04-01 10:00:00,83.91,83.91,83.86,83.86,162157.0,73.9763,73.9763,73.9322,73.9322,162157.0
2019-04-01 10:30:00,83.86,83.88,83.85,83.88,196655.0,73.9322,73.9498,73.9234,73.9498,196655.0
2019-04-01 11:00:00,83.87,83.88,83.87,83.88,131695.0,73.941,73.9498,73.941,73.9498,131695.0
2019-04-01 11:30:00,83.87,83.88,83.86,83.86,1202497.0,73.941,73.9498,73.9322,73.9322,1202497.0
2019-04-01 12:00:00,83.86,83.87,83.85,83.86,167430.0,73.9322,73.941,73.9234,73.9322,167430.0
2019-04-01 12:30:00,83.86,83.86,83.85,83.86,171634.0,73.9322,73.9322,73.9234,73.9322,171634.0
2019-04-01 13:00:00,83.86,83.87,83.85,83.86,377042.0,73.9322,73.941,73.9234,73.9322,377042.0
2019-04-01 13:30:00,83.86,83.87,83.86,83.86,124370.0,73.9322,73.941,73.9322,73.9322,124370.0
2019-04-01 14:00:00,83.87,83.87,83.86,83.87,111581.0,73.941,73.941,73.9322,73.941,111581.0
2019-04-01 14:30:00,83.87,83.87,83.85,83.86,284382.0,73.941,73.941,73.9234,73.9322,284382.0
2019-04-01 15:00:00,83.85,83.87,83.85,83.87,678400.0,73.9234,73.941,73.9234,73.941,678400.0
2019-04-01 15:30:00,83.86,83.87,83.85,83.85,414227.0,73.9322,73.941,73.9234,73.9234,414227.0
2019-04-02 09:30:00,83.89,83.91,83.89,83.9,158670.0,73.9586,73.9763,73.9586,73.9675,158670.0
2019-04-02 10:00:00,83.9,83.91,83.89,83.9,152202.0,73.9675,73.9763,73.9586,73.9675,152202.0
2019-04-02 10:30:00,83.9,83.91,83.88,83.89,263053.0,73.9675,73.9763,73.9498,73.9586,263053.0
2019-04-02 11:00:00,83.9,83.91,83.89,83.91,157707.0,73.9675,73.9763,73.9586,73.9763,157707.0
2019-04-02 11:30:00,83.91,83.91,83.9,83.9,155073.0,73.9763,73.9763,73.9675,73.9675,155073.0
2019-04-02 12:00:00,83.9,83.91,83.89,83.9,563787.0,73.9675,73.9763,73.9586,73.9675,563787.0
2019-04-02 12:30:00,83.9,83.9,83.89,83.89,115558.0,73.9675,73.9675,73.9586,73.9586,115558.0
2019-04-02 13:00:00,83.89,83.9,83.88,83.88,84744.0,73.9586,73.9675,73.9498,73.9498,84744.0
2019-04-02 13:30:00,83.88,83.89,83.88,83.89,89654.0,73.9498,73.9586,73.9498,73.9586,89654.0
2019-04-02 14:00:00,83.89,83.89,83.88,83.89,199240.0,73.9586,73.9586,73.9498,73.9586,199240.0
2019-04-02 14:30:00,83.88,83.9,83.88,83.89,91197.0,73.9498,73.9675,73.9498,73.9586,91197.0
2019-04-02 15:00:00,83.9,83.9,83.89,83.9,128213.0,73.9675,73.9675,73.9586,73.9675,128213.0
2019-04-02 15:30:00,83.9,83.9,83.89,83.89,304332.0,73.9675,73.9675,73.9586,73.9586,304332.0
2019-04-03 09:30:00,83.88,83.88,83.86,83.86,188574.0,73.9498,73.9498,73.9322,73.9322,188574.0
2019-04-03 10:00:00,83.87,83.89,83.86,83.88,111633.0,73.941,73.9586,73.9322,73.9498,111633.0
2019-04-03 10:30:00,83.88,83.89,83.87,83.88,305358.0,73.9498,73.9586,73.941,73.9498,305358.0
2019-04-03 11:00:00,83.88,83.89,83.88,83.88,432950.0,73.9498,73.9586,73.9498,73.9498,432950.0
2019-04-03 11:30:00,83.89,83.89,83.87,83.88,2401435.0,73.9586,73.9586,73.941,73.9498,2401435.0
2019-04-03 12:00:00,83.87,83.88,83.86,83.87,177360.0,73.941,73.9498,73.9322,73.941,177360.0
2019-04-03 12:30:00,83.87,83.88,83.86,83.88,105656.0,73.941,73.9498,73.9322,73.9498,105656.0
2019-04-03 13:00:00,83.88,83.88,83.87,83.88,139540.0,73.9498,73.9498,73.941,73.9498,139540.0
2019-04-03 13:30:00,83.88,83.88,83.87,83.88,83113.0,73.9498,73.9498,73.941,73.9498,83113.0
2019-04-03 14:00:00,83.88,83.88,83.87,83.88,283028.0,73.9498,73.9498,73.941,73.9498,283028.0
2019-04-03 14:30:00,83.88,83.88,83.87,83.87,185800.0,73.9498,73.9498,73.941,73.941,185800.0
2019-04-03 15:00:00,83.87,83.88,83.87,83.88,180891.0,73.941,73.9498,73.941,73.9498,180891.0
2019-04-03 15:30:00,83.87,83.87,83.86,83.86,258123.0,73.941,73.941,73.9322,73.9322,258123.0
2019-04-04 09:30:00,83.9,83.9,83.87,83.88,131941.0,73.9675,73.9675,73.941,73.9498,131941.0
2019-04-04 10:00:00,83.88,83.88,83.87,83.88,113662.0,73.9498,73.9498,73.941,73.9498,113662.0
2019-04-04 10:30:00,83.88,83.89,83.88,83.88,173475.0,73.9498,73.9586,73.9498,73.9498,173475.0
2019-04-04 11:00:00,83.89,83.9,83.88,83.9,111746.0,73.9586,73.9675,73.9498,73.9675,111746.0
2019-04-04 11:30:00,83.9,83.9,83.89,83.9,72965.0,73.9675,73.9675,73.9586,73.9675,72965.0
2019-04-04 12:00:00,83.9,83.9,83.89,83.89,42691.0,73.9675,73.9675,73.9586,73.9586,42691.0
2019-04-04 12:30:00,83.9,83.9,83.89,83.9,120828.0,73.9675,73.9675,73.9586,73.9675,120828.0
2019-04-04 13:00:00,83.9,83.9,83.89,83.9,114741.0,73.9675,73.9675,73.9586,73.9675,114741.0
2019-04-04 13:30:00,83.9,83.9,83.89,83.9,97533.0,73.9675,73.9675,73.9586,73.9675,97533.0
2019-04-04 14:00:00,83.9,83.9,83.89,83.9,89288.0,73.9675,73.9675,73.9586,73.9675,89288.0
2019-04-04 14:30:00,83.9,83.9,83.88,83.88,86389.0,73.9675,73.9675,73.9498,73.9498,86389.0
2019-04-04 15:00:00,83.88,83.89,83.88,83.88,51313.0,73.9498,73.9586,73.9498,73.9498,51313.0
2019-04-04 15:30:00,83.88,83.89,83.88,83.88,104157.0,73.9498,73.9586,73.9498,73.9498,104157.0
2019-04-05 09:30:00,83.87,83.88,83.86,83.87,753118.0,73.941,73.9498,73.9322,73.941,753118.0
2019-04-05 10:00:00,83.88,83.89,83.87,83.89,813065.0,73.9498,73.9586,73.941,73.9586,813065.0
2019-04-05 10:30:00,83.89,83.89,83.88,83.89,77615.0,73.9586,73.9586,73.9498,73.9586,77615.0
2019-04-05 11:00:00,83.88,83.89,83.87,83.88,796780.0,73.9498,73.9586,73.941,73.9498,796780.0
2019-04-05 11:30:00,83.88,83.88,83.87,83.88,71053.0,73.9498,73.9498,73.941,73.9498,71053.0
2019-04-05 12:00:00,83.88,83.88,83.87,83.87,637429.0,73.9498,73.9498,73.941,73.941,637429.0
2019-04-05 12:30:00,83.88,83.88,83.87,83.88,225635.0,73.9498,73.9498,73.941,73.9498,225635.0
2019-04-05 13:00:00,83.88,83.88,83.87,83.88,87321.0,73.9498,73.9498,73.941,73.9498,87321.0
2019-04-05 13:30:00,83.88,83.88,83.87,83.88,79874.0,73.9498,73.9498,73.941,73.9498,79874.0
2019-04-05 14:00:00,83.87,83.88,83.87,83.88,2241577.0,73.941,73.9498,73.941,73.9498,2241577.0
2019-04-05 14:30:00,83.88,83.88,83.87,83.88,126423.0,73.9498,73.9498,73.941,73.9498,126423.0
2019-04-05 15:00:00,83.88,83.88,83.87,83.88,360036.0,73.9498,73.9498,73.941,73.9498,360036.0
2019-04-05 15:30:00,83.87,83.88,83.87,83.87,143842.0,73.941,73.9498,73.941,73.941,143842.0
2019-04-08 09:30:00,83.88,83.9,83.88,83.9,121984.0,73.9498,73.9675,73.9498,73.9675,121984.0
2019-04-08 10:00:00,83.9,83.9,83.88,83.89,54110.0,73.9675,73.9675,73.9498,73.9586,54110.0
2019-04-08 10:30:00,83.89,83.89,83.86,83.89,1217620.0,73.9586,73.9586,73.9322,73.9586,1217620.0
2019-04-08 11:00:00,83.89,83.89,83.87,83.88,146337.0,73.9586,73.9586,73.941,73.9498,146337.0
2019-04-08 11:30:00,83.88,83.88,83.87,83.88,47669.0,73.9498,73.9498,73.941,73.9498,47669.0
2019-04-08 12:00:00,83.88,83.88,83.87,83.88,36062.0,73.9498,73.9498,73.941,73.9498,36062.0
2019-04-08 12:30:00,83.88,83.88,83.86,83.87,115205.0,73.9498,73.9498,73.9322,73.941,115205.0
2019-04-08 13:00:00,83.87,83.87,83.86,83.86,38229.0,73.941,73.941,73.9322,73.9322,38229.0
2019-04-08 13:30:00,83.86,83.87,83.86,83.87,74359.0,73.9322,73.941,73.9322,73.941,74359.0
2019-04-08 14:00:00,83.87,83.87,83.86,83.87,75278.0,73.941,73.941,73.9322,73.941,75278.0
2019-04-08 14:30:00,83.87,83.87,83.86,83.86,102617.0,73.941,73.941,73.9322,73.9322,102617.0
2019-04-08 15:00:00,83.87,83.87,83.85,83.86,257801.0,73.941,73.941,73.9234,73.9322,257801.0
2019-04-08 15:30:00,83.87,83.87,83.85,83.85,322565.0,73.941,73.941,73.9234,73.9234,322565.0
2019-04-09 09:30:00,83.89,83.91,83.89,83.9,256877.0,73.9586,73.9763,73.9586,73.9675,256877.0
2019-04-09 10:00:00,83.9,83.9,83.89,83.9,41799.0,73.9675,73.9675,73.9586,73.9675,41799.0
2019-04-09 10:30:00,83.9,83.9,83.89,83.89,83022.0,73.9675,73.9675,73.9586,73.9586,83022.0
2019-04-09 11:00:00,83.9,83.9,83.89,83.9,54485.0,73.9675,73.9675,73.9586,73.9675,54485.0
2019-04-09 11:30:00,83.9,83.91,83.89,83.91,74848.0,73.9675,73.9763,73.9586,73.9763,74848.0
2019-04-09 12:00:00,83.91,83.91,83.88,83.89,181710.0,73.9763,73.9763,73.9498,73.9586,181710.0
2019-04-09 12:30:00,83.89,83.89,83.88,83.88,312725.0,73.9586,73.9586,73.9498,73.9498,312725.0
2019-04-09 13:00:00,83.88,83.89,83.87,83.88,228921.0,73.9498,73.9586,73.941,73.9498,228921.0
2019-04-09 13:30:00,83.88,83.88,83.87,83.88,275260.0,73.9498,73.9498,73.941,73.9498,275260.0
2019-04-09 14:00:00,83.88,83.89,83.88,83.88,78136.0,73.9498,73.9586,73.9498,73.9498,78136.0
2019-04-09 14:30:00,83.89,83.9,83.88,83.89,529499.0,73.9586,73.9675,73.9498,73.9586,529499.0
2019-04-09 15:00:00,83.89,83.89,83.88,83.89,112661.0,73.9586,73.9586,73.9498,73.9586,112661.0
2019-04-09 15:30:00,83.88,83.89,83.87,83.87,183720.0,73.9498,73.9586,73.941,73.941,183720.0
2019-04-10 09:30:00,83.91,83.93,83.91,83.93,131971.0,73.9763,73.9939,73.9763,73.9939,131971.0
2019-04-10 10:00:00,83.93,83.94,83.92,83.94,74322.0,73.9939,74.0027,73.9851,74.0027,74322.0
2019-04-10 10:30:00,83.94,83.94,83.92,83.93,96505.0,74.0027,74.0027,73.9851,73.9939,96505.0
2019-04-10 11:00:00,83.92,83.93,83.92,83.92,59416.0,73.9851,73.9939,73.9851,73.9851,59416.0
2019-04-10 11:30:00,83.92,83.93,83.92,83.92,147677.0,73.9851,73.9939,73.9851,73.9851,147677.0
2019-04-10 12:00:00,83.92,83.93,83.92,83.93,62424.0,73.9851,73.9939,73.9851,73.9939,62424.0
2019-04-10 12:30:00,83.92,83.94,83.92,83.94,125349.0,73.9851,74.0027,73.9851,74.0027,125349.0
2019-04-10 13:00:00,83.94,83.94,83.93,83.94,75464.0,74.0027,74.0027,73.9939,74.0027,75464.0
2019-04-10 13:30:00,83.94,83.94,83.93,83.93,110326.0,74.0027,74.0027,73.9939,73.9939,110326.0
2019-04-10 14:00:00,83.94,83.94,83.92,83.93,84744.0,74.0027,74.0027,73.9851,73.9939,84744.0
2019-04-10 14:30:00,83.92,83.93,83.91,83.92,85089.0,73.9851,73.9939,73.9763,73.9851,85089.0
2019-04-10 15:00:00,83.92,83.94,83.91,83.94,173133.0,73.9851,74.0027,73.9763,74.0027,173133.0
2019-04-10 15:30:00,83.93,83.94,83.92,83.92,711593.0,73.9939,74.0027,73.9851,73.9851,711593.0
2019-04-11 09:30:00,83.9,83.91,83.9,83.9,87859.0,73.9675,73.9763,73.9675,73.9675,87859.0
2019-04-11 10:00:00,83.91,83.92,83.9,83.92,74352.0,73.9763,73.9851,73.9675,73.9851,74352.0
2019-04-11 10:30:00,83.91,83.92,83.9,83.9,48640.0,73.9763,73.9851,73.9675,73.9675,48640.0
2019-04-11 11:00:00,83.9,83.91,83.9,83.91,58740.0,73.9675,73.9763,73.9675,73.9763,58740.0
2019-04-11 11:30:00,83.91,83.92,83.9,83.92,132110.0,73.9763,73.9851,73.9675,73.9851,132110.0
2019-04-11 12:00:00,83.92,83.92,83.91,83.92,30183.0,73.9851,73.9851,73.9763,73.9851,30183.0
2019-04-11 12:30:00,83.91,83.92,83.91,83.91,91399.0,73.9763,73.9851,73.9763,73.9763,91399.0
2019-04-11 13:00:00,83.92,83.92,83.9,83.9,70428.0,73.9851,73.9851,73.9675,73.9675,70428.0
2019-04-11 13:30:00,83.91,83.91,83.9,83.91,65283.0,73.9763,73.9763,73.9675,73.9763,65283.0
2019-04-11 14:00:00,83.91,83.92,83.9,83.92,401677.0,73.9763,73.9851,73.9675,73.9851,401677.0
2019-04-11 14:30:00,83.92,83.92,83.9,83.91,97377.0,73.9851,73.9851,73.9675,73.9763,97377.0
2019-04-11 15:00:00,83.91,83.91,83.9,83.91,121918.0,73.9763,73.9763,73.9675,73.9763,121918.0
2019-04-11 15:30:00,83.91,83.91,83.89,83.89,508158.0,73.9763,73.9763,73.9586,73.9586,508158.0
2019-04-12 09:30:00,83.84,83.85,83.83,83.85,91761.0,73.9146,73.9234,73.9057,73.9234,91761.0
2019-04-12 10:00:00,83.85,83.86,83.84,83.86,95300.0,73.9234,73.9322,73.9146,73.9322,95300.0
2019-04-12 10:30:00,83.85,83.86,83.85,83.85,60921.0,73.9234,73.9322,73.9234,73.9234,60921.0
2019-04-12 11:00:00,83.85,83.86,83.84,83.84,117538.0,73.9234,73.9322,73.9146,73.9146,117538.0
2019-04-12 11:30:00,83.84,83.85,83.84,83.84,101955.0,73.9146,73.9234,73.9146,73.9146,101955.0
2019-04-12 12:00:00,83.85,83.85,83.84,83.85,53017.0,73.9234,73.9234,73.9146,73.9234,53017.0
2019-04-12 12:30:00,83.84,83.85,83.84,83.84,62421.0,73.9146,73.9234,73.9146,73.9146,62421.0
2019-04-12 13:00:00,83.84,83.85,83.84,83.85,45838.0,73.9146,73.9234,73.9146,73.9234,45838.0
2019-04-12 13:30:00,83.84,83.85,83.84,83.85,66589.0,73.9146,73.9234,73.9146,73.9234,66589.0
2019-04-12 14:00:00,83.84,83.85,83.83,83.84,42371.0,73.9146,73.9234,73.9057,73.9146,42371.0
2019-04-12 14:30:00,83.84,83.84,83.83,83.83,172528.0,73.9146,73.9146,73.9057,73.9057,172528.0
2019-04-12 15:00:00,83.83,83.84,83.83,83.84,72710.0,73.9057,73.9146,73.9057,73.9146,72710.0
2019-04-12 15:30:00,83.83,83.84,83.83,83.83,123919.0,73.9057,73.9146,73.9057,73.9057,123919.0
2019-04-15 09:30:00,83.84,83.85,83.83,83.85,71101.0,73.9146,73.9234,73.9057,73.9234,71101.0
2019-04-15 10:00:00,83.85,83.85,83.84,83.84,41554.0,73.9234,73.9234,73.9146,73.9146,41554.0
2019-04-15 10:30:00,83.84,83.85,83.83,83.83,49131.0,73.9146,73.9234,73.9057,73.9057,49131.0
2019-04-15 11:00:00,83.84,83.84,83.83,83.83,52478.0,73.9146,73.9146,73.9057,73.9057,52478.0
2019-04-15 11:30:00,83.84,83.84,83.83,83.84,132283.0,73.9146,73.9146,73.9057,73.9146,132283.0
2019-04-15 12:00:00,83.84,83.85,83.83,83.85,56091.0,73.9146,73.9234,73.9057,73.9234,56091.0
2019-04-15 12:30:00,83.85,83.85,83.84,83.85,30630.0,73.9234,73.9234,73.9146,73.9234,30630.0
2019-04-15 13:00:00,83.84,83.85,83.84,83.84,27073.0,73.9146,73.9234,73.9146,73.9146,27073.0
2019-04-15 13:30:00,83.85,83.85,83.84,83.85,52502.0,73.9234,73.9234,73.9146,73.9234,52502.0
2019-04-15 14:00:00,83.85,83.85,83.84,83.84,48848.0,73.9234,73.9234,73.9146,73.9146,48848.0
2019-04-15 14:30:00,83.84,83.86,83.84,83.85,83554.0,73.9146,73.9322,73.9146,73.9234,83554.0
2019-04-15 15:00:00,83.85,83.86,83.84,83.84,165480.0,73.9234,73.9322,73.9146,73.9146,165480.0
2019-04-15 15:30:00,83.85,83.86,83.84,83.85,139147.0,73.9234,73.9322,73.9146,73.9234,139147.0
2019-04-16 09:30:00,83.84,83.85,83.83,83.84,158155.0,73.9146,73.9234,73.9057,73.9146,158155.0
2019-04-16 10:00:00,83.84,83.85,83.83,83.83,134735.0,73.9146,73.9234,73.9057,73.9057,134735.0
2019-04-16 10:30:00,83.83,83.84,83.83,83.83,62534.0,73.9057,73.9146,73.9057,73.9057,62534.0
2019-04-16 11:00:00,83.84,83.85,83.83,83.84,62768.0,73.9146,73.9234,73.9057,73.9146,62768.0
2019-04-16 11:30:00,83.84,83.84,83.83,83.84,72543.0,73.9146,73.9146,73.9057,73.9146,72543.0
2019-04-16 12:00:00,83.84,83.84,83.83,83.83,33294.0,73.9146,73.9146,73.9057,73.9057,33294.0
2019-04-16 12:30:00,83.84,83.84,83.82,83.83,33684.0,73.9146,73.9146,73.8969,73.9057,33684.0
2019-04-16 13:00:00,83.83,83.83,83.82,83.83,48239.0,73.9057,73.9057,73.8969,73.9057,48239.0
2019-04-16 13:30:00,83.83,83.83,83.82,83.83,180296.0,73.9057,73.9057,73.8969,73.9057,180296.0
2019-04-16 14:00:00,83.83,83.83,83.82,83.83,74342.0,73.9057,73.9057,73.8969,73.9057,74342.0
2019-04-16 14:30:00,83.83,83.83,83.82,83.82,92795.0,73.9057,73.9057,73.8969,73.8969,92795.0
2019-04-16 15:00:00,83.82,83.83,83.81,83.82,106518.0,73.8969,73.9057,73.8881,73.8969,106518.0
2019-04-16 15:30:00,83.81,83.83,83.81,83.82,198288.0,73.8881,73.9057,73.8881,73.8969,198288.0
2019-04-17 09:30:00,83.84,83.86,83.84,83.86,373829.0,73.9146,73.9322,73.9146,73.9322,373829.0
2019-04-17 10:00:00,83.86,83.86,83.85,83.86,73596.0,73.9322,73.9322,73.9234,73.9322,73596.0
2019-04-17 10:30:00,83.85,83.86,83.85,83.85,58625.0,73.9234,73.9322,73.9234,73.9234,58625.0
2019-04-17 11:00:00,83.86,83.86,83.85,83.86,51981.0,73.9322,73.9322,73.9234,73.9322,51981.0
2019-04-17 11:30:00,83.86,83.86,83.85,83.86,56788.0,73.9322,73.9322,73.9234,73.9322,56788.0
2019-04-17 12:00:00,83.86,83.87,83.85,83.86,77070.0,73.9322,73.941,73.9234,73.9322,77070.0
2019-04-17 12:30:00,83.87,83.87,83.86,83.86,332685.0,73.941,73.941,73.9322,73.9322,332685.0
2019-04-17 13:00:00,83.86,83.87,83.86,83.87,32712.0,73.9322,73.941,73.9322,73.941,32712.0
2019-04-17 13:30:00,83.86,83.87,83.85,83.86,60961.0,73.9322,73.941,73.9234,73.9322,60961.0
2019-04-17 14:00:00,83.86,83.86,83.85,83.85,65693.0,73.9322,73.9322,73.9234,73.9234,65693.0
2019-04-17 14:30:00,83.85,83.86,83.85,83.86,51528.0,73.9234,73.9322,73.9234,73.9322,51528.0
2019-04-17 15:00:00,83.86,83.86,83.85,83.86,59152.0,73.9322,73.9322,73.9234,73.9322,59152.0
2019-04-17 15:30:00,83.85,83.87,83.85,83.87,160115.0,73.9234,73.941,73.9234,73.941,160115.0
2019-04-18 09:30:00,83.9,83.91,83.89,83.91,117366.0,73.9675,73.9763,73.9586,73.9763,117366.0
2019-04-18 10:00:00,83.91,83.91,83.9,83.9,45304.0,73.9763,73.9763,73.9675,73.9675,45304.0
2019-04-18 10:30:00,83.9,83.91,83.9,83.9,83189.0,73.9675,73.9763,73.9675,73.9675,83189.0
2019-04-18 11:00:00,83.9,83.91,83.89,83.89,51676.0,73.9675,73.9763,73.9586,73.9586,51676.0
2019-04-18 11:30:00,83.9,83.9,83.88,83.89,52700.0,73.9675,73.9675,73.9498,73.9586,52700.0
2019-04-18 12:00:00,83.89,83.89,83.88,83.89,94958.0,73.9586,73.9586,73.9498,73.9586,94958.0
2019-04-18 12:30:00,83.89,83.9,83.88,83.9,46131.0,73.9586,73.9675,73.9498,73.9675,46131.0
2019-04-18 13:00:00,83.9,83.9,83.89,83.9,53644.0,73.9675,73.9675,73.9586,73.9675,53644.0
2019-04-18 13:30:00,83.9,83.9,83.89,83.9,46779.0,73.9675,73.9675,73.9586,73.9675,46779.0
2019-04-18 14:00:00,83.89,83.9,83.89,83.9,51570.0,73.9586,73.9675,73.9586,73.9675,51570.0
2019-04-18 14:30:00,83.89,83.9,83.89,83.89,135218.0,73.9586,73.9675,73.9586,73.9586,135218.0
2019-04-18 15:00:00,83.9,83.9,83.89,83.9,42471.0,73.9675,73.9675,73.9586,73.9675,42471.0
2019-04-18 15:30:00,83.89,83.9,83.88,83.88,196286.0,73.9586,73.9675,73.9498,73.9498,196286.0
2019-04-22 09:30:00,83.9,83.91,83.89,83.89,5078174.0,73.9675,73.9763,73.9586,73.9586,5078174.0
2019-04-22 10:00:00,83.9,83.9,83.89,83.9,32980.0,73.9675,73.9675,73.9586,73.9675,32980.0
2019-04-22 10:30:00,83.89,83.9,83.89,83.9,55019.0,73.9586,73.9675,73.9586,73.9675,55019.0
2019-04-22 11:00:00,83.89,83.9,83.89,83.89,70877.0,73.9586,73.9675,73.9586,73.9586,70877.0
2019-04-22 11:30:00,83.89,83.9,83.89,83.89,25590.0,73.9586,73.9675,73.9586,73.9586,25590.0
2019-04-22 12:00:00,83.9,83.9,83.89,83.9,74908.0,73.9675,73.9675,73.9586,73.9675,74908.0
2019-04-22 12:30:00,83.9,83.9,83.89,83.89,39299.0,73.9675,73.9675,73.9586,73.9586,39299.0
2019-04-22 13:00:00,83.9,83.91,83.89,83.9,87620.0,73.9675,73.9763,73.9586,73.9675,87620.0
2019-04-22 13:30:00,83.9,83.91,83.9,83.9,49305.0,73.9675,73.9763,73.9675,73.9675,49305.0
2019-04-22 14:00:00,83.9,83.91,83.89,83.9,132144.0,73.9675,73.9763,73.9586,73.9675,132144.0
2019-04-22 14:30:00,83.9,83.9,83.89,83.89,99984.0,73.9675,73.9675,73.9586,73.9586,99984.0
2019-04-22 15:00:00,83.9,83.9,83.89,83.9,94427.0,73.9675,73.9675,73.9586,73.9675,94427.0
2019-04-22 15:30:00,83.9,83.9,83.89,83.89,163680.0,73.9675,73.9675,73.9586,73.9586,163680.0
2019-04-23 09:30:00,83.92,83.95,83.92,83.94,132318.0,73.9851,74.0115,73.9851,74.0027,132318.0
2019-04-23 10:00:00,83.94,83.95,83.94,83.95,443668.0,74.0027,74.0115,74.0027,74.0115,443668.0
2019-04-23 10:30:00,83.94,83.95,83.93,83.94,89066.0,74.0027,74.0115,73.9939,74.0027,89066.0
2019-04-23 11:00:00,83.94,83.94,83.92,83.92,97921.0,74.0027,74.0027,73.9851,73.9851,97921.0
2019-04-23 11:30:00,83.92,83.93,83.92,83.93,160950.0,73.9851,73.9939,73.9851,73.9939,160950.0
2019-04-23 12:00:00,83.92,83.94,83.92,83.93,120288.0,73.9851,74.0027,73.9851,73.9939,120288.0
2019-04-23 12:30:00,83.94,83.94,83.93,83.94,110204.0,74.0027,74.0027,73.9939,74.0027,110204.0
2019-04-23 13:00:00,83.94,83.94,83.93,83.94,83879.0,74.0027,74.0027,73.9939,74.0027,83879.0
2019-04-23 13:30:00,83.94,83.94,83.93,83.93,108699.0,74.0027,74.0027,73.9939,73.9939,108699.0
2019-04-23 14:00:00,83.94,83.94,83.93,83.93,114915.0,74.0027,74.0027,73.9939,73.9939,114915.0
2019-04-23 14:30:00,83.93,83.94,83.93,83.94,89318.0,73.9939,74.0027,73.9939,74.0027,89318.0
2019-04-23 15:00:00,83.94,83.94,83.93,83.94,62498.0,74.0027,74.0027,73.9939,74.0027,62498.0
2019-04-23 15:30:00,83.93,83.94,83.93,83.93,118752.0,73.9939,74.0027,73.9939,73.9939,118752.0
2019-04-24 09:30:00,83.99,84.0,83.98,84.0,191996.0,74.0468,74.0556,74.038,74.0556,191996.0
2019-04-24 10:00:00,84.0,84.01,83.99,84.0,64809.0,74.0556,74.0644,74.0468,74.0556,64809.0
2019-04-24 10:30:00,84.01,84.01,83.99,84.0,61001.0,74.0644,74.0644,74.0468,74.0556,61001.0
2019-04-24 11:00:00,83.99,84.0,83.99,84.0,65506.0,74.0468,74.0556,74.0468,74.0556,65506.0
2019-04-24 11:30:00,84.0,84.0,83.99,83.99,48617.0,74.0556,74.0556,74.0468,74.0468,48617.0
2019-04-24 12:00:00,84.0,84.01,83.99,84.01,143539.0,74.0556,74.0644,74.0468,74.0644,143539.0
2019-04-24 12:30:00,84.01,84.01,84.0,84.01,49959.0,74.0644,74.0644,74.0556,74.0644,49959.0
2019-04-24 13:00:00,84.0,84.01,84.0,84.0,64810.0,74.0556,74.0644,74.0556,74.0556,64810.0
2019-04-24 13:30:00,84.01,84.01,84.0,84.01,62657.0,74.0644,74.0644,74.0556,74.0644,62657.0
2019-04-24 14:00:00,84.0,84.01,84.0,84.01,80656.0,74.0556,74.0644,74.0556,74.0644,80656.0
2019-04-24 14:30:00,84.01,84.01,84.0,84.0,193567.0,74.0644,74.0644,74.0556,74.0556,193567.0
2019-04-24 15:00:00,84.01,84.01,83.99,84.0,116417.0,74.0644,74.0644,74.0468,74.0556,116417.0
2019-04-24 15:30:00,84.0,84.0,83.99,84.0,99275.0,74.0556,74.0556,74.0468,74.0556,99275.0
2019-04-25 09:30:00,84.01,84.02,84.0,84.01,140913.0,74.0644,74.0733,74.0556,74.0644,140913.0
2019-04-25 10:00:00,84.01,84.02,84.0,84.02,49251.0,74.0644,74.0733,74.0556,74.0733,49251.0
2019-04-25 10:30:00,84.01,84.02,84.01,84.01,26878.0,74.0644,74.0733,74.0644,74.0644,26878.0
2019-04-25 11:00:00,84.02,84.02,84.01,84.01,60791.0,74.0733,74.0733,74.0644,74.0644,60791.0
2019-04-25 11:30:00,84.01,84.02,84.01,84.01,37856.0,74.0644,74.0733,74.0644,74.0644,37856.0
2019-04-25 12:00:00,84.01,84.02,84.01,84.02,24757.0,74.0644,74.0733,74.0644,74.0733,24757.0
2019-04-25 12:30:00,84.02,84.02,84.01,84.01,27563.0,74.0733,74.0733,74.0644,74.0644,27563.0
2019-04-25 13:00:00,84.01,84.02,84.0,84.01,49946.0,74.0644,74.0733,74.0556,74.0644,49946.0
2019-04-25 13:30:00,84.0,84.01,84.0,84.0,42745.0,74.0556,74.0644,74.0556,74.0556,42745.0
2019-04-25 14:00:00,84.0,84.01,84.0,84.0,51377.0,74.0556,74.0644,74.0556,74.0556,51377.0
2019-04-25 14:30:00,84.0,84.01,84.0,84.01,135461.0,74.0556,74.0644,74.0556,74.0644,135461.0
2019-04-25 15:00:00,84.0,84.01,83.99,84.01,43870.0,74.0556,74.0644,74.0468,74.0644,43870.0
2019-04-25 15:30:00,84.01,84.01,83.99,83.99,138972.0,74.0644,74.0644,74.0468,74.0468,138972.0
2019-04-26 09:30:00,84.07,84.08,84.06,84.08,145362.0,74.1173,74.1262,74.1085,74.1262,145362.0
2019-04-26 10:00:00,84.08,84.08,84.07,84.08,82553.0,74.1262,74.1262,74.1173,74.1262,82553.0
2019-04-26 10:30:00,84.08,84.08,84.07,84.08,97752.0,74.1262,74.1262,74.1173,74.1262,97752.0
2019-04-26 11:00:00,84.07,84.08,84.06,84.06,221022.0,74.1173,74.1262,74.1085,74.1085,221022.0
2019-04-26 11:30:00,84.06,84.07,84.06,84.06,33925.0,74.1085,74.1173,74.1085,74.1085,33925.0
2019-04-26 12:00:00,84.07,84.07,84.06,84.06,36171.0,74.1173,74.1173,74.1085,74.1085,36171.0
2019-04-26 12:30:00,84.06,84.07,84.06,84.07,834372.0,74.1085,74.1173,74.1085,74.1173,834372.0
2019-04-26 13:00:00,84.07,84.08,84.06,84.07,187140.0,74.1173,74.1262,74.1085,74.1173,187140.0
2019-04-26 13:30:00,84.07,84.08,84.06,84.06,99104.0,74.1173,74.1262,74.1085,74.1085,99104.0
2019-04-26 14:00:00,84.06,84.07,84.06,84.06,107279.0,74.1085,74.1173,74.1085,74.1085,107279.0
2019-04-26 14:30:00,84.06,84.07,84.06,84.06,62605.0,74.1085,74.1173,74.1085,74.1085,62605.0
2019-04-26 15:00:00,84.07,84.08,84.06,84.08,40582.0,74.1173,74.1262,74.1085,74.1262,40582.0
2019-04-26 15:30:00,84.07,84.08,84.07,84.08,132710.0,74.1173,74.1262,74.1173,74.1262,132710.0
2019-04-29 09:30:00,84.05,84.06,84.04,84.05,98066.0,74.0997,74.1085,74.0909,74.0997,98066.0
2019-04-29 10:00:00,84.05,84.07,84.05,84.07,50503.0,74.0997,74.1173,74.0997,74.1173,50503.0
2019-04-29 10:30:00,84.06,84.07,84.06,84.07,64706.0,74.1085,74.1173,74.1085,74.1173,64706.0
2019-04-29 11:00:00,84.07,84.07,84.06,84.06,44095.0,74.1173,74.1173,74.1085,74.1085,44095.0
2019-04-29 11:30:00,84.06,84.07,84.05,84.06,70590.0,74.1085,74.1173,74.0997,74.1085,70590.0
2019-04-29 12:00:00,84.06,84.06,84.05,84.06,46140.0,74.1085,74.1085,74.0997,74.1085,46140.0
2019-04-29 12:30:00,84.06,84.06,84.05,84.06,39876.0,74.1085,74.1085,74.0997,74.1085,39876.0
2019-04-29 13:00:00,84.05,84.06,84.05,84.05,34021.0,74.0997,74.1085,74.0997,74.0997,34021.0
2019-04-29 13:30:00,84.06,84.06,84.04,84.04,65691.0,74.1085,74.1085,74.0909,74.0909,65691.0
2019-04-29 14:00:00,84.04,84.05,84.04,84.04,108556.0,74.0909,74.0997,74.0909,74.0909,108556.0
2019-04-29 14:30:00,84.05,84.06,84.04,84.05,65052.0,74.0997,74.1085,74.0909,74.0997,65052.0
2019-04-29 15:00:00,84.06,84.06,84.05,84.06,66941.0,74.1085,74.1085,74.0997,74.1085,66941.0
2019-04-29 15:30:00,84.06,84.06,84.05,84.05,136398.0,74.1085,74.1085,74.0997,74.0997,136398.0
2019-04-30 09:30:00,84.06,84.09,84.04,84.09,85802.0,74.1085,74.135,74.0909,74.135,85802.0
2019-04-30 10:00:00,84.09,84.09,84.08,84.08,71890.0,74.135,74.135,74.1262,74.1262,71890.0
2019-04-30 10:30:00,84.09,84.09,84.08,84.09,57896.0,74.135,74.135,74.1262,74.135,57896.0
2019-04-30 11:00:00,84.1,84.1,84.09,84.09,68738.0,74.1438,74.1438,74.135,74.135,68738.0
2019-04-30 11:30:00,84.09,84.1,84.09,84.09,29616.0,74.135,74.1438,74.135,74.135,29616.0
2019-04-30 12:00:00,84.09,84.1,84.09,84.1,46801.0,74.135,74.1438,74.135,74.1438,46801.0
2019-04-30 12:30:00,84.09,84.1,84.09,84.09,81281.0,74.135,74.1438,74.135,74.135,81281.0
2019-04-30 13:00:00,84.1,84.1,84.09,84.1,255510.0,74.1438,74.1438,74.135,74.1438,255510.0
2019-04-30 13:30:00,84.09,84.1,84.09,84.1,43507.0,74.135,74.1438,74.135,74.1438,43507.0
2019-04-30 14:00:00,84.09,84.1,84.09,84.1,74931.0,74.135,74.1438,74.135,74.1438,74931.0
2019-04-30 14:30:00,84.09,84.1,84.09,84.1,112828.0,74.135,74.1438,74.135,74.1438,112828.0
2019-04-30 15:00:00,84.1,84.11,84.09,84.1,719875.0,74.1438,74.1526,74.135,74.1438,719875.0
2019-04-30 15:30:00,84.11,84.11,84.09,84.1,139938.0,74.1526,74.1526,74.135,74.1438,139938.0
2019-05-01 09:30:00,83.93,83.94,83.93,83.93,131726.0,74.1318,74.1407,74.1318,74.1318,131726.0
2019-05-01 10:00:00,83.94,83.98,83.94,83.97,140990.0,74.1407,74.176,74.1407,74.1672,140990.0
2019-05-01 10:30:00,83.97,83.97,83.96,83.97,23905.0,74.1672,74.1672,74.1583,74.1672,23905.0
2019-05-01 11:00:00,83.97,83.97,83.96,83.96,66345.0,74.1672,74.1672,74.1583,74.1583,66345.0
2019-05-01 11:30:00,83.97,83.97,83.96,83.96,30296.0,74.1672,74.1672,74.1583,74.1583,30296.0
2019-05-01 12:00:00,83.97,83.97,83.96,83.97,26706.0,74.1672,74.1672,74.1583,74.1672,26706.0
2019-05-01 12:30:00,83.97,83.97,83.95,83.95,120072.0,74.1672,74.1672,74.1495,74.1495,120072.0
2019-05-01 13:00:00,83.95,83.96,83.95,83.95,82449.0,74.1495,74.1583,74.1495,74.1495,82449.0
2019-05-01 13:30:00,83.95,83.97,83.95,83.97,66001.0,74.1495,74.1672,74.1495,74.1672,66001.0
2019-05-01 14:00:00,83.97,84.05,83.96,84.03,134537.0,74.1672,74.2378,74.1583,74.2202,134537.0
2019-05-01 14:30:00,84.03,84.03,83.9,83.91,174790.0,74.2202,74.2202,74.1053,74.1142,174790.0
2019-05-01 15:00:00,83.91,83.91,83.87,83.89,107263.0,74.1142,74.1142,74.0788,74.0965,107263.0
2019-05-01 15:30:00,83.89,83.9,83.88,83.89,122811.0,74.0965,74.1053,74.0877,74.0965,122811.0
2019-05-02 09:30:00,83.88,83.89,83.87,83.88,104181.0,74.0877,74.0965,74.0788,74.0877,104181.0
2019-05-02 10:00:00,83.88,83.88,83.87,83.88,224784.0,74.0877,74.0877,74.0788,74.0877,224784.0
2019-05-02 10:30:00,83.88,83.88,83.86,83.87,94587.0,74.0877,74.0877,74.07,74.0788,94587.0
2019-05-02 11:00:00,83.87,83.87,83.85,83.86,56840.0,74.0788,74.0788,74.0612,74.07,56840.0
2019-05-02 11:30:00,83.86,83.87,83.85,83.87,81249.0,74.07,74.0788,74.0612,74.0788,81249.0
2019-05-02 12:00:00,83.87,83.87,83.86,83.87,52969.0,74.0788,74.0788,74.07,74.0788,52969.0
2019-05-02 12:30:00,83.86,83.87,83.84,83.84,96005.0,74.07,74.0788,74.0524,74.0524,96005.0
2019-05-02 13:00:00,83.84,83.86,83.84,83.86,410189.0,74.0524,74.07,74.0524,74.07,410189.0
2019-05-02 13:30:00,83.86,83.86,83.85,83.86,24909.0,74.07,74.07,74.0612,74.07,24909.0
2019-05-02 14:00:00,83.86,83.86,83.85,83.86,49827.0,74.07,74.07,74.0612,74.07,49827.0
2019-05-02 14:30:00,83.86,83.86,83.85,83.86,87057.0,74.07,74.07,74.0612,74.07,87057.0
2019-05-02 15:00:00,83.85,83.86,83.85,83.85,129374.0,74.0612,74.07,74.0612,74.0612,129374.0
2019-05-02 15:30:00,83.86,83.86,83.84,83.85,492129.0,74.07,74.07,74.0524,74.0612,492129.0
2019-05-03 09:30:00,83.87,83.88,83.86,83.88,130810.0,74.0788,74.0877,74.07,74.0877,130810.0
2019-05-03 10:00:00,83.88,83.9,83.87,83.89,128897.0,74.0877,74.1053,74.0788,74.0965,128897.0
2019-05-03 10:30:00,83.89,83.89,83.88,83.89,88665.0,74.0965,74.0965,74.0877,74.0965,88665.0
2019-05-03 11:00:00,83.89,83.89,83.88,83.89,61456.0,74.0965,74.0965,74.0877,74.0965,61456.0
2019-05-03 11:30:00,83.89,83.89,83.85,83.86,155029.0,74.0965,74.0965,74.0612,74.07,155029.0
2019-05-03 12:00:00,83.86,83.87,83.85,83.87,108442.0,74.07,74.0788,74.0612,74.0788,108442.0
2019-05-03 12:30:00,83.87,83.88,83.86,83.87,50710.0,74.0788,74.0877,74.07,74.0788,50710.0
2019-05-03 13:00:00,83.87,83.88,83.86,83.87,101163.0,74.0788,74.0877,74.07,74.0788,101163.0
2019-05-03 13:30:00,83.87,83.88,83.86,83.86,65714.0,74.0788,74.0877,74.07,74.07,65714.0
2019-05-03 14:00:00,83.87,83.87,83.86,83.87,73286.0,74.0788,74.0788,74.07,74.0788,73286.0
2019-05-03 14:30:00,83.87,83.87,83.86,83.87,76355.0,74.0788,74.0788,74.07,74.0788,76355.0
2019-05-03 15:00:00,83.86,83.87,83.86,83.87,56008.0,74.07,74.0788,74.07,74.0788,56008.0
2019-05-03 15:30:00,83.86,83.87,83.86,83.87,147241.0,74.07,74.0788,74.07,74.0788,147241.0
2019-05-06 09:30:00,83.93,83.94,83.92,83.93,139128.0,74.1318,74.1407,74.123,74.1318,139128.0
2019-05-06 10:00:00,83.93,83.93,83.92,83.92,125535.0,74.1318,74.1318,74.123,74.123,125535.0
2019-05-06 10:30:00,83.93,83.93,83.92,83.93,89535.0,74.1318,74.1318,74.123,74.1318,89535.0
2019-05-06 11:00:00,83.92,83.94,83.92,83.92,150733.0,74.123,74.1407,74.123,74.123,150733.0
2019-05-06 11:30:00,83.92,83.94,83.92,83.94,103343.0,74.123,74.1407,74.123,74.1407,103343.0
2019-05-06 12:00:00,83.93,83.94,83.93,83.94,38383.0,74.1318,74.1407,74.1318,74.1407,38383.0
2019-05-06 12:30:00,83.93,83.94,83.93,83.94,68954.0,74.1318,74.1407,74.1318,74.1407,68954.0
2019-05-06 13:00:00,83.94,83.94,83.93,83.94,31332.0,74.1407,74.1407,74.1318,74.1407,31332.0
2019-05-06 13:30:00,83.94,83.94,83.92,83.93,70341.0,74.1407,74.1407,74.123,74.1318,70341.0
2019-05-06 14:00:00,83.92,83.93,83.92,83.92,43803.0,74.123,74.1318,74.123,74.123,43803.0
2019-05-06 14:30:00,83.92,83.93,83.92,83.92,114087.0,74.123,74.1318,74.123,74.123,114087.0
2019-05-06 15:00:00,83.92,83.92,83.91,83.91,81739.0,74.123,74.123,74.1142,74.1142,81739.0
2019-05-06 15:30:00,83.92,83.92,83.91,83.91,87547.0,74.123,74.123,74.1142,74.1142,87547.0
2019-05-07 09:30:00,83.95,83.97,83.95,83.97,174547.0,74.1495,74.1672,74.1495,74.1672,174547.0
2019-05-07 10:00:00,83.96,83.98,83.96,83.97,81743.0,74.1583,74.176,74.1583,74.1672,81743.0
2019-05-07 10:30:00,83.96,83.97,83.95,83.96,166520.0,74.1583,74.1672,74.1495,74.1583,166520.0
2019-05-07 11:00:00,83.96,83.97,83.95,83.97,94380.0,74.1583,74.1672,74.1495,74.1672,94380.0
2019-05-07 11:30:00,83.97,83.97,83.96,83.97,59185.0,74.1672,74.1672,74.1583,74.1672,59185.0
2019-05-07 12:00:00,83.97,83.97,83.95,83.95,118069.0,74.1672,74.1672,74.1495,74.1495,118069.0
2019-05-07 12:30:00,83.96,83.97,83.95,83.95,148030.0,74.1583,74.1672,74.1495,74.1495,148030.0
2019-05-07 13:00:00,83.96,83.97,83.95,83.96,86322.0,74.1583,74.1672,74.1495,74.1583,86322.0
2019-05-07 13:30:00,83.97,83.97,83.96,83.97,582444.0,74.1672,74.1672,74.1583,74.1672,582444.0
2019-05-07 14:00:00,83.97,83.97,83.96,83.97,379381.0,74.1672,74.1672,74.1583,74.1672,379381.0
2019-05-07 14:30:00,83.97,83.98,83.96,83.98,502561.0,74.1672,74.176,74.1583,74.176,502561.0
2019-05-07 15:00:00,83.98,83.98,83.97,83.98,91483.0,74.176,74.176,74.1672,74.176,91483.0
2019-05-07 15:30:00,83.97,83.98,83.96,83.97,239847.0,74.1672,74.176,74.1583,74.1672,239847.0
2019-05-08 09:30:00,83.98,84.0,83.98,84.0,123901.0,74.176,74.1937,74.176,74.1937,123901.0
2019-05-08 10:00:00,83.99,84.0,83.98,83.98,79981.0,74.1848,74.1937,74.176,74.176,79981.0
2019-05-08 10:30:00,83.99,84.0,83.95,83.96,103778.0,74.1848,74.1937,74.1495,74.1583,103778.0
2019-05-08 11:00:00,83.96,83.98,83.95,83.97,82988.0,74.1583,74.176,74.1495,74.1672,82988.0
2019-05-08 11:30:00,83.97,83.99,83.96,83.97,282670.0,74.1672,74.1848,74.1583,74.1672,282670.0
2019-05-08 12:00:00,83.97,83.97,83.96,83.97,70596.0,74.1672,74.1672,74.1583,74.1672,70596.0
2019-05-08 12:30:00,83.96,83.97,83.96,83.97,47471.0,74.1583,74.1672,74.1583,74.1672,47471.0
2019-05-08 13:00:00,83.96,83.96,83.94,83.95,67158.0,74.1583,74.1583,74.1407,74.1495,67158.0
2019-05-08 13:30:00,83.95,83.96,83.94,83.95,47992.0,74.1495,74.1583,74.1407,74.1495,47992.0
2019-05-08 14:00:00,83.95,83.96,83.95,83.95,67140.0,74.1495,74.1583,74.1495,74.1495,67140.0
2019-05-08 14:30:00,83.95,83.96,83.95,83.95,71499.0,74.1495,74.1583,74.1495,74.1495,71499.0
2019-05-08 15:00:00,83.95,83.96,83.94,83.95,218497.0,74.1495,74.1583,74.1407,74.1495,218497.0
2019-05-08 15:30:00,83.94,83.95,83.94,83.94,124793.0,74.1407,74.1495,74.1407,74.1407,124793.0
2019-05-09 09:30:00,84.02,84.05,84.01,84.04,101297.0,74.2113,74.2378,74.2025,74.229,101297.0
2019-05-09 10:00:00,84.04,84.06,84.04,84.05,146389.0,74.229,74.2467,74.229,74.2378,146389.0
2019-05-09 10:30:00,84.06,84.06,84.03,84.04,80418.0,74.2467,74.2467,74.2202,74.229,80418.0
2019-05-09 11:00:00,84.04,84.04,84.03,84.04,71317.0,74.229,74.229,74.2202,74.229,71317.0
2019-05-09 11:30:00,84.04,84.04,84.03,84.03,68163.0,74.229,74.229,74.2202,74.2202,68163.0
2019-05-09 12:00:00,84.03,84.04,84.02,84.02,144199.0,74.2202,74.229,74.2113,74.2113,144199.0
2019-05-09 12:30:00,84.03,84.03,84.0,84.01,161775.0,74.2202,74.2202,74.1937,74.2025,161775.0
2019-05-09 13:00:00,84.0,84.02,83.99,84.01,65603.0,74.1937,74.2113,74.1848,74.2025,65603.0
2019-05-09 13:30:00,84.01,84.02,83.99,84.02,58279.0,74.2025,74.2113,74.1848,74.2113,58279.0
2019-05-09 14:00:00,84.02,84.02,84.01,84.01,74763.0,74.2113,74.2113,74.2025,74.2025,74763.0
2019-05-09 14:30:00,84.01,84.01,84.0,84.01,48405.0,74.2025,74.2025,74.1937,74.2025,48405.0
2019-05-09 15:00:00,84.01,84.01,84.0,84.0,89189.0,74.2025,74.2025,74.1937,74.1937,89189.0
2019-05-09 15:30:00,84.0,84.01,84.0,84.01,78141.0,74.1937,74.2025,74.1937,74.2025,78141.0
2019-05-10 09:30:00,84.03,84.04,84.02,84.03,75300.0,74.2202,74.229,74.2113,74.2202,75300.0
2019-05-10 10:00:00,84.04,84.05,84.03,84.04,65491.0,74.229,74.2378,74.2202,74.229,65491.0
2019-05-10 10:30:00,84.04,84.06,84.04,84.06,72348.0,74.229,74.2467,74.229,74.2467,72348.0
2019-05-10 11:00:00,84.06,84.07,84.05,84.06,74971.0,74.2467,74.2555,74.2378,74.2467,74971.0
2019-05-10 11:30:00,84.05,84.06,84.04,84.05,47581.0,74.2378,74.2467,74.229,74.2378,47581.0
2019-05-10 12:00:00,84.05,84.06,84.04,84.06,56471.0,74.2378,74.2467,74.229,74.2467,56471.0
2019-05-10 12:30:00,84.06,84.06,84.04,84.04,217110.0,74.2467,74.2467,74.229,74.229,217110.0
2019-05-10 13:00:00,84.05,84.05,84.03,84.04,74624.0,74.2378,74.2378,74.2202,74.229,74624.0
2019-05-10 13:30:00,84.04,84.04,84.02,84.03,153955.0,74.229,74.229,74.2113,74.2202,153955.0
2019-05-10 14:00:00,84.03,84.03,84.02,84.03,91592.0,74.2202,74.2202,74.2113,74.2202,91592.0
2019-05-10 14:30:00,84.03,84.03,84.02,84.03,69402.0,74.2202,74.2202,74.2113,74.2202,69402.0
2019-05-10 15:00:00,84.03,84.03,84.0,84.0,57475.0,74.2202,74.2202,74.1937,74.1937,57475.0
2019-05-10 15:30:00,84.01,84.02,84.0,84.01,159361.0,74.2025,74.2113,74.1937,74.2025,159361.0
2019-05-13 09:30:00,84.11,84.13,84.1,84.13,480165.0,74.2908,74.3085,74.282,74.3085,480165.0
2019-05-13 10:00:00,84.12,84.14,84.12,84.13,56823.0,74.2997,74.3173,74.2997,74.3085,56823.0
2019-05-13 10:30:00,84.12,84.13,84.11,84.13,77099.0,74.2997,74.3085,74.2908,74.3085,77099.0
2019-05-13 11:00:00,84.13,84.14,84.12,84.14,228466.0,74.3085,74.3173,74.2997,74.3173,228466.0
2019-05-13 11:30:00,84.14,84.14,84.13,84.14,147633.0,74.3173,74.3173,74.3085,74.3173,147633.0
2019-05-13 12:00:00,84.14,84.15,84.13,84.14,104870.0,74.3173,74.3262,74.3085,74.3173,104870.0
2019-05-13 12:30:00,84.15,84.15,84.13,84.13,91736.0,74.3262,74.3262,74.3085,74.3085,91736.0
2019-05-13 13:00:00,84.13,84.15,84.13,84.15,178657.0,74.3085,74.3262,74.3085,74.3262,178657.0
2019-05-13 13:30:00,84.14,84.15,84.12,84.13,222949.0,74.3173,74.3262,74.2997,74.3085,222949.0
2019-05-13 14:00:00,84.12,84.13,84.11,84.12,222742.0,74.2997,74.3085,74.2908,74.2997,222742.0
2019-05-13 14:30:00,84.12,84.13,84.11,84.13,190372.0,74.2997,74.3085,74.2908,74.3085,190372.0
2019-05-13 15:00:00,84.13,84.14,84.12,84.14,333991.0,74.3085,74.3173,74.2997,74.3173,333991.0
2019-05-13 15:30:00,84.14,84.14,84.12,84.14,108527.0,74.3173,74.3173,74.2997,74.3173,108527.0
2019-05-14 09:30:00,84.12,84.13,84.1,84.12,664342.0,74.2997,74.3085,74.282,74.2997,664342.0
2019-05-14 10:00:00,84.13,84.13,84.12,84.12,107584.0,74.3085,74.3085,74.2997,74.2997,107584.0
2019-05-14 10:30:00,84.13,84.13,84.11,84.12,112585.0,74.3085,74.3085,74.2908,74.2997,112585.0
2019-05-14 11:00:00,84.12,84.13,84.1,84.11,442490.0,74.2997,74.3085,74.282,74.2908,442490.0
2019-05-14 11:30:00,84.11,84.12,84.1,84.11,468031.0,74.2908,74.2997,74.282,74.2908,468031.0
2019-05-14 12:00:00,84.11,84.11,84.1,84.1,221127.0,74.2908,74.2908,74.282,74.282,221127.0
2019-05-14 12:30:00,84.1,84.11,84.1,84.1,45062.0,74.282,74.2908,74.282,74.282,45062.0
2019-05-14 13:00:00,84.11,84.11,84.1,84.11,43515.0,74.2908,74.2908,74.282,74.2908,43515.0
2019-05-14 13:30:00,84.11,84.11,84.09,84.09,78053.0,74.2908,74.2908,74.2732,74.2732,78053.0
2019-05-14 14:00:00,84.1,84.12,84.1,84.1,1191316.0,74.282,74.2997,74.282,74.282,1191316.0
2019-05-14 14:30:00,84.11,84.11,84.1,84.1,99049.0,74.2908,74.2908,74.282,74.282,99049.0
2019-05-14 15:00:00,84.11,84.12,84.1,84.11,114900.0,74.2908,74.2997,74.282,74.2908,114900.0
2019-05-14 15:30:00,84.11,84.12,84.1,84.11,109277.0,74.2908,74.2997,74.282,74.2908,109277.0
2019-05-15 09:30:00,84.21,84.21,84.18,84.18,210465.0,74.3792,74.3792,74.3527,74.3527,210465.0
2019-05-15 10:00:00,84.19,84.19,84.16,84.16,335010.0,74.3615,74.3615,74.335,74.335,335010.0
2019-05-15 10:30:00,84.16,84.18,84.15,84.16,155516.0,74.335,74.3527,74.3262,74.335,155516.0
2019-05-15 11:00:00,84.17,84.17,84.14,84.15,89132.0,74.3438,74.3438,74.3173,74.3262,89132.0
2019-05-15 11:30:00,84.15,84.17,84.14,84.17,74264.0,74.3262,74.3438,74.3173,74.3438,74264.0
2019-05-15 12:00:00,84.16,84.18,84.15,84.17,40342.0,74.335,74.3527,74.3262,74.3438,40342.0
2019-05-15 12:30:00,84.17,84.18,84.17,84.18,55343.0,74.3438,74.3527,74.3438,74.3527,55343.0
2019-05-15 13:00:00,84.17,84.18,84.16,84.17,50267.0,74.3438,74.3527,74.335,74.3438,50267.0
2019-05-15 13:30:00,84.17,84.18,84.16,84.17,54282.0,74.3438,74.3527,74.335,74.3438,54282.0
2019-05-15 14:00:00,84.17,84.17,84.16,84.17,85697.0,74.3438,74.3438,74.335,74.3438,85697.0
2019-05-15 14:30:00,84.17,84.17,84.16,84.17,122614.0,74.3438,74.3438,74.335,74.3438,122614.0
2019-05-15 15:00:00,84.17,84.17,84.16,84.17,53109.0,74.3438,74.3438,74.335,74.3438,53109.0
2019-05-15 15:30:00,84.16,84.18,84.16,84.17,94092.0,74.335,74.3527,74.335,74.3438,94092.0
2019-05-16 09:30:00,84.14,84.14,84.12,84.13,55880.0,74.3173,74.3173,74.2997,74.3085,55880.0
2019-05-16 10:00:00,84.13,84.14,84.12,84.14,53668.0,74.3085,74.3173,74.2997,74.3173,53668.0
2019-05-16 10:30:00,84.13,84.14,84.13,84.14,25986.0,74.3085,74.3173,74.3085,74.3173,25986.0
2019-05-16 11:00:00,84.13,84.14,84.13,84.14,163397.0,74.3085,74.3173,74.3085,74.3173,163397.0
2019-05-16 11:30:00,84.14,84.14,84.13,84.13,58508.0,74.3173,74.3173,74.3085,74.3085,58508.0
2019-05-16 12:00:00,84.13,84.14,84.12,84.13,43365.0,74.3085,74.3173,74.2997,74.3085,43365.0
2019-05-16 12:30:00,84.13,84.13,84.12,84.13,34391.0,74.3085,74.3085,74.2997,74.3085,34391.0
2019-05-16 13:00:00,84.13,84.14,84.12,84.13,37793.0,74.3085,74.3173,74.2997,74.3085,37793.0
2019-05-16 13:30:00,84.13,84.14,84.12,84.14,161248.0,74.3085,74.3173,74.2997,74.3173,161248.0
2019-05-16 14:00:00,84.14,84.14,84.12,84.13,32014.0,74.3173,74.3173,74.2997,74.3085,32014.0
2019-05-16 14:30:00,84.13,84.13,84.12,84.13,112095.0,74.3085,74.3085,74.2997,74.3085,112095.0
2019-05-16 15:00:00,84.13,84.15,84.12,84.14,106154.0,74.3085,74.3262,74.2997,74.3173,106154.0
2019-05-16 15:30:00,84.14,84.15,84.13,84.14,101250.0,74.3173,74.3262,74.3085,74.3173,101250.0
2019-05-17 09:30:00,84.18,84.19,84.16,84.16,147413.0,74.3527,74.3615,74.335,74.335,147413.0
2019-05-17 10:00:00,84.16,84.17,84.14,84.14,55631.0,74.335,74.3438,74.3173,74.3173,55631.0
2019-05-17 10:30:00,84.15,84.15,84.12,84.13,32690.0,74.3262,74.3262,74.2997,74.3085,32690.0
2019-05-17 11:00:00,84.13,84.14,84.12,84.14,77849.0,74.3085,74.3173,74.2997,74.3173,77849.0
2019-05-17 11:30:00,84.13,84.15,84.13,84.15,49100.0,74.3085,74.3262,74.3085,74.3262,49100.0
2019-05-17 12:00:00,84.15,84.15,84.14,84.15,50698.0,74.3262,74.3262,74.3173,74.3262,50698.0
2019-05-17 12:30:00,84.15,84.15,84.13,84.14,38590.0,74.3262,74.3262,74.3085,74.3173,38590.0
2019-05-17 13:00:00,84.13,84.14,84.13,84.13,47649.0,74.3085,74.3173,74.3085,74.3085,47649.0
2019-05-17 13:30:00,84.14,84.15,84.13,84.14,50525.0,74.3173,74.3262,74.3085,74.3173,50525.0
2019-05-17 14:00:00,84.14,84.15,84.13,84.14,121922.0,74.3173,74.3262,74.3085,74.3173,121922.0
2019-05-17 14:30:00,84.14,84.14,84.13,84.13,78365.0,74.3173,74.3173,74.3085,74.3085,78365.0
2019-05-17 15:00:00,84.14,84.16,84.14,84.15,84765.0,74.3173,74.335,74.3173,74.3262,84765.0
2019-05-17 15:30:00,84.15,84.16,84.14,84.15,106921.0,74.3262,74.335,74.3173,74.3262,106921.0
2019-05-20 09:30:00,84.14,84.16,84.13,84.14,171693.0,74.3173,74.335,74.3085,74.3173,171693.0
2019-05-20 10:00:00,84.14,84.15,84.13,84.13,48132.0,74.3173,74.3262,74.3085,74.3085,48132.0
2019-05-20 10:30:00,84.14,84.14,84.12,84.13,63703.0,74.3173,74.3173,74.2997,74.3085,63703.0
2019-05-20 11:00:00,84.13,84.14,84.12,84.14,44758.0,74.3085,74.3173,74.2997,74.3173,44758.0
2019-05-20 11:30:00,84.14,84.14,84.12,84.13,35841.0,74.3173,74.3173,74.2997,74.3085,35841.0
2019-05-20 12:00:00,84.12,84.13,84.11,84.12,32640.0,74.2997,74.3085,74.2908,74.2997,32640.0
2019-05-20 12:30:00,84.12,84.13,84.11,84.11,57446.0,74.2997,74.3085,74.2908,74.2908,57446.0
2019-05-20 13:00:00,84.12,84.13,84.11,84.11,54824.0,74.2997,74.3085,74.2908,74.2908,54824.0
2019-05-20 13:30:00,84.12,84.12,84.11,84.12,64755.0,74.2997,74.2997,74.2908,74.2997,64755.0
2019-05-20 14:00:00,84.12,84.12,84.11,84.12,89583.0,74.2997,74.2997,74.2908,74.2997,89583.0
2019-05-20 14:30:00,84.12,84.12,84.11,84.12,79882.0,74.2997,74.2997,74.2908,74.2997,79882.0
2019-05-20 15:00:00,84.12,84.12,84.11,84.12,125126.0,74.2997,74.2997,74.2908,74.2997,125126.0
2019-05-20 15:30:00,84.12,84.13,84.11,84.12,161607.0,74.2997,74.3085,74.2908,74.2997,161607.0
2019-05-21 09:30:00,84.09,84.1,84.09,84.09,88986.0,74.2732,74.282,74.2732,74.2732,88986.0
2019-05-21 10:00:00,84.09,84.1,84.09,84.09,59204.0,74.2732,74.282,74.2732,74.2732,59204.0
2019-05-21 10:30:00,84.1,84.1,84.06,84.07,42315.0,74.282,74.282,74.2467,74.2555,42315.0
2019-05-21 11:00:00,84.07,84.08,84.06,84.08,65482.0,74.2555,74.2643,74.2467,74.2643,65482.0
2019-05-21 11:30:00,84.08,84.08,84.07,84.08,59580.0,74.2643,74.2643,74.2555,74.2643,59580.0
2019-05-21 12:00:00,84.08,84.08,84.07,84.07,162875.0,74.2643,74.2643,74.2555,74.2555,162875.0
2019-05-21 12:30:00,84.08,84.09,84.07,84.07,78139.0,74.2643,74.2732,74.2555,74.2555,78139.0
2019-05-21 13:00:00,84.07,84.08,84.07,84.07,65335.0,74.2555,74.2643,74.2555,74.2555,65335.0
2019-05-21 13:30:00,84.07,84.08,84.07,84.08,47742.0,74.2555,74.2643,74.2555,74.2643,47742.0
2019-05-21 14:00:00,84.07,84.08,84.06,84.07,118958.0,74.2555,74.2643,74.2467,74.2555,118958.0
2019-05-21 14:30:00,84.06,84.07,84.06,84.06,89593.0,74.2467,74.2555,74.2467,74.2467,89593.0
2019-05-21 15:00:00,84.07,84.08,84.06,84.08,126472.0,74.2555,74.2643,74.2467,74.2643,126472.0
2019-05-21 15:30:00,84.08,84.08,84.06,84.06,80184.0,74.2643,74.2643,74.2467,74.2467,80184.0
2019-05-22 09:30:00,84.12,84.12,84.1,84.11,82651.0,74.2997,74.2997,74.282,74.2908,82651.0
2019-05-22 10:00:00,84.11,84.12,84.11,84.11,146884.0,74.2908,74.2997,74.2908,74.2908,146884.0
2019-05-22 10:30:00,84.11,84.12,84.11,84.11,33851.0,74.2908,74.2997,74.2908,74.2908,33851.0
2019-05-22 11:00:00,84.12,84.12,84.11,84.12,25989.0,74.2997,74.2997,74.2908,74.2997,25989.0
2019-05-22 11:30:00,84.12,84.12,84.11,84.12,53117.0,74.2997,74.2997,74.2908,74.2997,53117.0
2019-05-22 12:00:00,84.12,84.13,84.11,84.12,82259.0,74.2997,74.3085,74.2908,74.2997,82259.0
2019-05-22 12:30:00,84.11,84.12,84.11,84.12,44518.0,74.2908,74.2997,74.2908,74.2997,44518.0
2019-05-22 13:00:00,84.12,84.13,84.11,84.12,1164081.0,74.2997,74.3085,74.2908,74.2997,1164081.0
2019-05-22 13:30:00,84.12,84.13,84.11,84.11,104499.0,74.2997,74.3085,74.2908,74.2908,104499.0
2019-05-22 14:00:00,84.11,84.13,84.11,84.13,51706.0,74.2908,74.3085,74.2908,74.3085,51706.0
2019-05-22 14:30:00,84.13,84.13,84.11,84.12,100005.0,74.3085,74.3085,74.2908,74.2997,100005.0
2019-05-22 15:00:00,84.12,84.12,84.11,84.11,54266.0,74.2997,74.2997,74.2908,74.2908,54266.0
2019-05-22 15:30:00,84.11,84.12,84.11,84.12,56378.0,74.2908,74.2997,74.2908,74.2997,56378.0
2019-05-23 09:30:00,84.17,84.23,84.17,84.23,147084.0,74.3438,74.3968,74.3438,74.3968,147084.0
2019-05-23 10:00:00,84.23,84.24,84.22,84.23,135782.0,74.3968,74.4057,74.388,74.3968,135782.0
2019-05-23 10:30:00,84.23,84.23,84.21,84.23,654697.0,74.3968,74.3968,74.3792,74.3968,654697.0
2019-05-23 11:00:00,84.22,84.24,84.22,84.23,97724.0,74.388,74.4057,74.388,74.3968,97724.0
2019-05-23 11:30:00,84.23,84.25,84.23,84.25,94244.0,74.3968,74.4145,74.3968,74.4145,94244.0
2019-05-23 12:00:00,84.25,84.27,84.24,84.27,296000.0,74.4145,74.4322,74.4057,74.4322,296000.0
2019-05-23 12:30:00,84.27,84.28,84.25,84.28,379333.0,74.4322,74.441,74.4145,74.441,379333.0
2019-05-23 13:00:00,84.28,84.29,84.26,84.27,278822.0,74.441,74.4498,74.4233,74.4322,278822.0
2019-05-23 13:30:00,84.27,84.28,84.26,84.27,53556.0,74.4322,74.441,74.4233,74.4322,53556.0
2019-05-23 14:00:00,84.26,84.28,84.26,84.28,86035.0,74.4233,74.441,74.4233,74.441,86035.0
2019-05-23 14:30:00,84.27,84.28,84.27,84.28,103884.0,74.4322,74.441,74.4322,74.441,103884.0
2019-05-23 15:00:00,84.28,84.28,84.25,84.26,198859.0,74.441,74.441,74.4145,74.4233,198859.0
2019-05-23 15:30:00,84.26,84.27,84.25,84.26,107930.0,74.4233,74.4322,74.4145,74.4233,107930.0
2019-05-24 09:30:00,84.24,84.24,84.23,84.23,87117.0,74.4057,74.4057,74.3968,74.3968,87117.0
2019-05-24 10:00:00,84.23,84.24,84.22,84.23,60495.0,74.3968,74.4057,74.388,74.3968,60495.0
2019-05-24 10:30:00,84.22,84.25,84.22,84.25,98233.0,74.388,74.4145,74.388,74.4145,98233.0
2019-05-24 11:00:00,84.25,84.25,84.24,84.25,28949.0,74.4145,74.4145,74.4057,74.4145,28949.0
2019-05-24 11:30:00,84.25,84.25,84.23,84.24,66131.0,74.4145,74.4145,74.3968,74.4057,66131.0
2019-05-24 12:00:00,84.24,84.24,84.22,84.22,34440.0,74.4057,74.4057,74.388,74.388,34440.0
2019-05-24 12:30:00,84.22,84.23,84.21,84.21,62372.0,74.388,74.3968,74.3792,74.3792,62372.0
2019-05-24 13:00:00,84.22,84.23,84.21,84.23,32106.0,74.388,74.3968,74.3792,74.3968,32106.0
2019-05-24 13:30:00,84.22,84.23,84.22,84.23,121678.0,74.388,74.3968,74.388,74.3968,121678.0
2019-05-24 14:00:00,84.22,84.23,84.22,84.22,32701.0,74.388,74.3968,74.388,74.388,32701.0
2019-05-24 14:30:00,84.23,84.23,84.22,84.23,42437.0,74.3968,74.3968,74.388,74.3968,42437.0
2019-05-24 15:00:00,84.23,84.23,84.22,84.22,140289.0,74.3968,74.3968,74.388,74.388,140289.0
2019-05-24 15:30:00,84.22,84.23,84.22,84.23,138650.0,74.388,74.3968,74.388,74.3968,138650.0
2019-05-28 09:30:00,84.26,84.27,84.25,84.26,93625.0,74.4233,74.4322,74.4145,74.4233,93625.0
2019-05-28 10:00:00,84.26,84.26,84.24,84.26,114211.0,74.4233,74.4233,74.4057,74.4233,114211.0
2019-05-28 10:30:00,84.26,84.27,84.25,84.26,62626.0,74.4233,74.4322,74.4145,74.4233,62626.0
2019-05-28 11:00:00,84.26,84.27,84.26,84.27,74152.0,74.4233,74.4322,74.4233,74.4322,74152.0
2019-05-28 11:30:00,84.27,84.29,84.26,84.29,95309.0,74.4322,74.4498,74.4233,74.4498,95309.0
2019-05-28 12:00:00,84.29,84.29,84.28,84.28,53164.0,74.4498,74.4498,74.441,74.441,53164.0
2019-05-28 12:30:00,84.28,84.29,84.28,84.29,78251.0,74.441,74.4498,74.441,74.4498,78251.0
2019-05-28 13:00:00,84.29,84.29,84.28,84.29,40024.0,74.4498,74.4498,74.441,74.4498,40024.0
2019-05-28 13:30:00,84.29,84.29,84.28,84.29,45638.0,74.4498,74.4498,74.441,74.4498,45638.0
2019-05-28 14:00:00,84.29,84.29,84.28,84.29,52287.0,74.4498,74.4498,74.441,74.4498,52287.0
2019-05-28 14:30:00,84.29,84.29,84.28,84.28,85267.0,74.4498,74.4498,74.441,74.441,85267.0
2019-05-28 15:00:00,84.29,84.29,84.28,84.29,75321.0,74.4498,74.4498,74.441,74.4498,75321.0
2019-05-28 15:30:00,84.29,84.3,84.28,84.29,170758.0,74.4498,74.4586,74.441,74.4498,170758.0
2019-05-29 09:30:00,84.35,84.37,84.34,84.37,256172.0,74.5028,74.5205,74.494,74.5205,256172.0
2019-05-29 10:00:00,84.37,84.37,84.34,84.34,79385.0,74.5205,74.5205,74.494,74.494,79385.0
2019-05-29 10:30:00,84.34,84.36,84.34,84.36,120197.0,74.494,74.5116,74.494,74.5116,120197.0
2019-05-29 11:00:00,84.36,84.36,84.35,84.36,88927.0,74.5116,74.5116,74.5028,74.5116,88927.0
2019-05-29 11:30:00,84.36,84.38,84.35,84.38,168441.0,74.5116,74.5293,74.5028,74.5293,168441.0
2019-05-29 12:00:00,84.38,84.38,84.36,84.36,144344.0,74.5293,74.5293,74.5116,74.5116,144344.0
2019-05-29 12:30:00,84.36,84.37,84.36,84.36,268094.0,74.5116,74.5205,74.5116,74.5116,268094.0
2019-05-29 13:00:00,84.36,84.37,84.33,84.34,95898.0,74.5116,74.5205,74.4851,74.494,95898.0
2019-05-29 13:30:00,84.34,84.35,84.33,84.35,94252.0,74.494,74.5028,74.4851,74.5028,94252.0
2019-05-29 14:00:00,84.34,84.35,84.34,84.34,545031.0,74.494,74.5028,74.494,74.494,545031.0
2019-05-29 14:30:00,84.34,84.35,84.34,84.35,116531.0,74.494,74.5028,74.494,74.5028,116531.0
2019-05-29 15:00:00,84.34,84.35,84.32,84.33,212487.0,74.494,74.5028,74.4763,74.4851,212487.0
2019-05-29 15:30:00,84.33,84.33,84.3,84.3,362759.0,74.4851,74.4851,74.4586,74.4586,362759.0
2019-05-30 09:30:00,84.33,84.33,84.3,84.31,68591.0,74.4851,74.4851,74.4586,74.4675,68591.0
2019-05-30 10:00:00,84.31,84.31,84.3,84.31,156542.0,74.4675,74.4675,74.4586,74.4675,156542.0
2019-05-30 10:30:00,84.31,84.32,84.3,84.31,69351.0,74.4675,74.4763,74.4586,74.4675,69351.0
2019-05-30 11:00:00,84.31,84.34,84.31,84.34,110669.0,74.4675,74.494,74.4675,74.494,110669.0
2019-05-30 11:30:00,84.34,84.35,84.33,84.34,99361.0,74.494,74.5028,74.4851,74.494,99361.0
2019-05-30 12:00:00,84.35,84.35,84.33,84.34,65715.0,74.5028,74.5028,74.4851,74.494,65715.0
2019-05-30 12:30:00,84.34,84.35,84.33,84.34,125888.0,74.494,74.5028,74.4851,74.494,125888.0
2019-05-30 13:00:00,84.34,84.35,84.33,84.35,115074.0,74.494,74.5028,74.4851,74.5028,115074.0
2019-05-30 13:30:00,84.34,84.35,84.34,84.35,88289.0,74.494,74.5028,74.494,74.5028,88289.0
2019-05-30 14:00:00,84.35,84.36,84.34,84.36,401889.0,74.5028,74.5116,74.494,74.5116,401889.0
2019-05-30 14:30:00,84.36,84.38,84.35,84.37,166355.0,74.5116,74.5293,74.5028,74.5205,166355.0
2019-05-30 15:00:00,84.37,84.39,84.36,84.38,158757.0,74.5205,74.5381,74.5116,74.5293,158757.0
2019-05-30 15:30:00,84.37,84.38,84.37,84.37,206938.0,74.5205,74.5293,74.5205,74.5205,206938.0
2019-05-31 09:30:00,84.46,84.49,84.46,84.48,609363.0,74.6,74.6265,74.6,74.6176,609363.0
2019-05-31 10:00:00,84.48,84.5,84.46,84.48,304373.0,74.6176,74.6353,74.6,74.6176,304373.0
2019-05-31 10:30:00,84.49,84.49,84.47,84.48,216255.0,74.6265,74.6265,74.6088,74.6176,216255.0
2019-05-31 11:00:00,84.48,84.48,84.46,84.47,116911.0,74.6176,74.6176,74.6,74.6088,116911.0
2019-05-31 11:30:00,84.47,84.48,84.46,84.47,64242.0,74.6088,74.6176,74.6,74.6088,64242.0
2019-05-31 12:00:00,84.47,84.48,84.46,84.47,1384338.0,74.6088,74.6176,74.6,74.6088,1384338.0
2019-05-31 12:30:00,84.48,84.49,84.48,84.49,91796.0,74.6176,74.6265,74.6176,74.6265,91796.0
2019-05-31 13:00:00,84.49,84.55,84.48,84.53,4549009.0,74.6265,74.6795,74.6176,74.6618,4549009.0
2019-05-31 13:30:00,84.52,84.55,84.51,84.52,154253.0,74.653,74.6795,74.6441,74.653,154253.0
2019-05-31 14:00:00,84.52,84.55,84.51,84.53,233771.0,74.653,74.6795,74.6441,74.6618,233771.0
2019-05-31 14:30:00,84.53,84.57,84.52,84.54,105577.0,74.6618,74.6971,74.653,74.6706,105577.0
2019-05-31 15:00:00,84.55,84.56,84.54,84.55,2706450.0,74.6795,74.6883,74.6706,74.6795,2706450.0
2019-05-31 15:30:00,84.55,84.59,84.55,84.57,1314831.0,74.6795,74.7148,74.6795,74.6971,1314831.0
2019-06-03 09:30:00,84.47,84.49,84.45,84.48,300220.0,74.7576,74.7753,74.7399,74.7665,300220.0
2019-06-03 10:00:00,84.49,84.49,84.46,84.46,247236.0,74.7753,74.7753,74.7488,74.7488,247236.0
2019-06-03 10:30:00,84.47,84.47,84.43,84.45,232799.0,74.7576,74.7576,74.7222,74.7399,232799.0
2019-06-03 11:00:00,84.45,84.46,84.44,84.45,1205571.0,74.7399,74.7488,74.7311,74.7399,1205571.0
2019-06-03 11:30:00,84.46,84.46,84.44,84.45,247253.0,74.7488,74.7488,74.7311,74.7399,247253.0
2019-06-03 12:00:00,84.45,84.47,84.44,84.47,181503.0,74.7399,74.7576,74.7311,74.7576,181503.0
2019-06-03 12:30:00,84.47,84.48,84.46,84.47,319224.0,74.7576,74.7665,74.7488,74.7576,319224.0
2019-06-03 13:00:00,84.47,84.51,84.47,84.51,272502.0,74.7576,74.793,74.7576,74.793,272502.0
2019-06-03 13:30:00,84.51,84.54,84.5,84.52,119727.0,74.793,74.8196,74.7842,74.8019,119727.0
2019-06-03 14:00:00,84.52,84.52,84.5,84.51,461200.0,74.8019,74.8019,74.7842,74.793,461200.0
2019-06-03 14:30:00,84.51,84.54,84.5,84.54,351866.0,74.793,74.8196,74.7842,74.8196,351866.0
2019-06-03 15:00:00,84.54,84.59,84.54,84.56,230969.0,74.8196,74.8638,74.8196,74.8373,230969.0
2019-06-03 15:30:00,84.57,84.57,84.54,84.55,245990.0,74.8461,74.8461,74.8196,74.8284,245990.0
2019-06-04 09:30:00,84.44,84.51,84.42,84.47,399350.0,74.7311,74.793,74.7134,74.7576,399350.0
2019-06-04 10:00:00,84.48,84.49,84.46,84.47,317669.0,74.7665,74.7753,74.7488,74.7576,317669.0
2019-06-04 10:30:00,84.47,84.48,84.42,84.42,260156.0,74.7576,74.7665,74.7134,74.7134,260156.0
2019-06-04 11:00:00,84.42,84.44,84.42,84.43,127406.0,74.7134,74.7311,74.7134,74.7222,127406.0
2019-06-04 11:30:00,84.44,84.44,84.43,84.44,73989.0,74.7311,74.7311,74.7222,74.7311,73989.0
2019-06-04 12:00:00,84.44,84.46,84.43,84.45,190624.0,74.7311,74.7488,74.7222,74.7399,190624.0
2019-06-04 12:30:00,84.46,84.46,84.44,84.45,135507.0,74.7488,74.7488,74.7311,74.7399,135507.0
2019-06-04 13:00:00,84.45,84.46,84.44,84.46,672949.0,74.7399,74.7488,74.7311,74.7488,672949.0
2019-06-04 13:30:00,84.46,84.47,84.45,84.47,83682.0,74.7488,74.7576,74.7399,74.7576,83682.0
2019-06-04 14:00:00,84.47,84.49,84.46,84.48,166037.0,74.7576,74.7753,74.7488,74.7665,166037.0
2019-06-04 14:30:00,84.48,84.5,84.47,84.5,164365.0,74.7665,74.7842,74.7576,74.7842,164365.0
2019-06-04 15:00:00,84.5,84.5,84.48,84.49,162709.0,74.7842,74.7842,74.7665,74.7753,162709.0
2019-06-04 15:30:00,84.48,84.5,84.48,84.49,329239.0,74.7665,74.7842,74.7665,74.7753,329239.0
2019-06-05 09:30:00,84.6,84.63,84.6,84.63,120781.0,74.8727,74.8992,74.8727,74.8992,120781.0
2019-06-05 10:00:00,84.62,84.63,84.58,84.59,558786.0,74.8904,74.8992,74.855,74.8638,558786.0
2019-06-05 10:30:00,84.59,84.61,84.58,84.59,112190.0,74.8638,74.8815,74.855,74.8638,112190.0
2019-06-05 11:00:00,84.58,84.59,84.55,84.56,93540.0,74.855,74.8638,74.8284,74.8373,93540.0
2019-06-05 11:30:00,84.56,84.56,84.54,84.55,882374.0,74.8373,74.8373,74.8196,74.8284,882374.0
2019-06-05 12:00:00,84.55,84.56,84.55,84.56,737966.0,74.8284,74.8373,74.8284,74.8373,737966.0
2019-06-05 12:30:00,84.56,84.56,84.52,84.53,172256.0,74.8373,74.8373,74.8019,74.8107,172256.0
2019-06-05 13:00:00,84.53,84.54,84.52,84.54,69459.0,74.8107,74.8196,74.8019,74.8196,69459.0
2019-06-05 13:30:00,84.54,84.54,84.53,84.54,1309156.0,74.8196,74.8196,74.8107,74.8196,1309156.0
2019-06-05 14:00:00,84.54,84.54,84.53,84.53,1165489.0,74.8196,74.8196,74.8107,74.8107,1165489.0
2019-06-05 14:30:00,84.54,84.54,84.53,84.54,1734553.0,74.8196,74.8196,74.8107,74.8196,1734553.0
2019-06-05 15:00:00,84.54,84.54,84.53,84.54,2699758.0,74.8196,74.8196,74.8107,74.8196,2699758.0
2019-06-05 15:30:00,84.53,84.55,84.53,84.53,4775706.0,74.8107,74.8284,74.8107,74.8107,4775706.0
2019-06-06 09:30:00,84.54,84.56,84.53,84.56,260297.0,74.8196,74.8373,74.8107,74.8373,260297.0
2019-06-06 10:00:00,84.55,84.57,84.55,84.56,3083269.0,74.8284,74.8461,74.8284,74.8373,3083269.0
2019-06-06 10:30:00,84.57,84.57,84.56,84.56,47554.0,74.8461,74.8461,74.8373,74.8373,47554.0
2019-06-06 11:00:00,84.57,84.57,84.55,84.55,221173.0,74.8461,74.8461,74.8284,74.8284,221173.0
2019-06-06 11:30:00,84.55,84.57,84.55,84.56,88516.0,74.8284,74.8461,74.8284,74.8373,88516.0
2019-06-06 12:00:00,84.56,84.57,84.55,84.56,42421.0,74.8373,74.8461,74.8284,74.8373,42421.0
2019-06-06 12:30:00,84.55,84.56,84.55,84.55,1826253.0,74.8284,74.8373,74.8284,74.8284,1826253.0
2019-06-06 13:00:00,84.55,84.56,84.54,84.55,109350.0,74.8284,74.8373,74.8196,74.8284,109350.0
2019-06-06 13:30:00,84.55,84.55,84.53,84.53,5941448.0,74.8284,74.8284,74.8107,74.8107,5941448.0
2019-06-06 14:00:00,84.53,84.54,84.52,84.53,2017279.0,74.8107,74.8196,74.8019,74.8107,2017279.0
2019-06-06 14:30:00,84.52,84.53,84.49,84.5,1763484.0,74.8019,74.8107,74.7753,74.7842,1763484.0
2019-06-06 15:00:00,84.5,84.51,84.49,84.5,1785489.0,74.7842,74.793,74.7753,74.7842,1785489.0
2019-06-06 15:30:00,84.5,84.5,84.47,84.48,3325194.0,74.7842,74.7842,74.7576,74.7665,3325194.0
2019-06-07 09:30:00,84.62,84.64,84.6,84.61,2806874.0,74.8904,74.9081,74.8727,74.8815,2806874.0
2019-06-07 10:00:00,84.61,84.64,84.61,84.62,88922.0,74.8815,74.9081,74.8815,74.8904,88922.0
2019-06-07 10:30:00,84.63,84.63,84.61,84.62,6532723.0,74.8992,74.8992,74.8815,74.8904,6532723.0
2019-06-07 11:00:00,84.62,84.62,84.6,84.6,92446.0,74.8904,74.8904,74.8727,74.8727,92446.0
2019-06-07 11:30:00,84.6,84.61,84.56,84.57,100898.0,74.8727,74.8815,74.8373,74.8461,100898.0
2019-06-07 12:00:00,84.56,84.59,84.56,84.59,366827.0,74.8373,74.8638,74.8373,74.8638,366827.0
2019-06-07 12:30:00,84.59,84.59,84.57,84.58,132610.0,74.8638,74.8638,74.8461,74.855,132610.0
2019-06-07 13:00:00,84.57,84.58,84.54,84.54,2120168.0,74.8461,74.855,74.8196,74.8196,2120168.0
2019-06-07 13:30:00,84.55,84.57,84.54,84.56,164959.0,74.8284,74.8461,74.8196,74.8373,164959.0
2019-06-07 14:00:00,84.56,84.57,84.54,84.55,72076.0,74.8373,74.8461,74.8196,74.8284,72076.0
2019-06-07 14:30:00,84.55,84.56,84.54,84.56,79981.0,74.8284,74.8373,74.8196,74.8373,79981.0
2019-06-07 15:00:00,84.55,84.57,84.55,84.56,462566.0,74.8284,74.8461,74.8284,74.8373,462566.0
2019-06-07 15:30:00,84.56,84.57,84.55,84.56,431169.0,74.8373,74.8461,74.8284,74.8373,431169.0
2019-06-10 09:30:00,84.52,84.52,84.5,84.52,642833.0,74.8019,74.8019,74.7842,74.8019,642833.0
2019-06-10 10:00:00,84.51,84.52,84.49,84.51,447479.0,74.793,74.8019,74.7753,74.793,447479.0
2019-06-10 10:30:00,84.51,84.52,84.5,84.51,256252.0,74.793,74.8019,74.7842,74.793,256252.0
2019-06-10 11:00:00,84.51,84.52,84.5,84.52,136374.0,74.793,74.8019,74.7842,74.8019,136374.0
2019-06-10 11:30:00,84.52,84.52,84.49,84.49,369417.0,74.8019,74.8019,74.7753,74.7753,369417.0
2019-06-10 12:00:00,84.5,84.51,84.49,84.5,286918.0,74.7842,74.793,74.7753,74.7842,286918.0
2019-06-10 12:30:00,84.51,84.51,84.5,84.51,267076.0,74.793,74.793,74.7842,74.793,267076.0
2019-06-10 13:00:00,84.51,84.51,84.48,84.5,2064745.0,74.793,74.793,74.7665,74.7842,2064745.0
2019-06-10 13:30:00,84.5,84.5,84.49,84.5,1009652.0,74.7842,74.7842,74.7753,74.7842,1009652.0
2019-06-10 14:00:00,84.5,84.52,84.49,84.5,646318.0,74.7842,74.8019,74.7753,74.7842,646318.0
2019-06-10 14:30:00,84.5,84.5,84.49,84.49,297410.0,74.7842,74.7842,74.7753,74.7753,297410.0
2019-06-10 15:00:00,84.49,84.5,84.48,84.48,277249.0,74.7753,74.7842,74.7665,74.7665,277249.0
2019-06-10 15:30:00,84.48,84.49,84.48,84.49,679534.0,74.7665,74.7753,74.7665,74.7753,679534.0
2019-06-11 09:30:00,84.45,84.46,84.44,84.45,205398.0,74.7399,74.7488,74.7311,74.7399,205398.0
2019-06-11 10:00:00,84.45,84.46,84.44,84.45,80797.0,74.7399,74.7488,74.7311,74.7399,80797.0
2019-06-11 10:30:00,84.45,84.45,84.44,84.44,32697.0,74.7399,74.7399,74.7311,74.7311,32697.0
2019-06-11 11:00:00,84.44,84.45,84.44,84.45,77731.0,74.7311,74.7399,74.7311,74.7399,77731.0
2019-06-11 11:30:00,84.45,84.45,84.44,84.45,153373.0,74.7399,74.7399,74.7311,74.7399,153373.0
2019-06-11 12:00:00,84.44,84.47,84.44,84.47,77243.0,74.7311,74.7576,74.7311,74.7576,77243.0
2019-06-11 12:30:00,84.47,84.47,84.46,84.47,66415.0,74.7576,74.7576,74.7488,74.7576,66415.0
2019-06-11 13:00:00,84.47,84.48,84.46,84.48,151958.0,74.7576,74.7665,74.7488,74.7665,151958.0
2019-06-11 13:30:00,84.48,84.48,84.47,84.48,130580.0,74.7665,74.7665,74.7576,74.7665,130580.0
2019-06-11 14:00:00,84.48,84.48,84.46,84.47,134076.0,74.7665,74.7665,74.7488,74.7576,134076.0
2019-06-11 14:30:00,84.47,84.48,84.47,84.48,618353.0,74.7576,74.7665,74.7576,74.7665,618353.0
2019-06-11 15:00:00,84.48,84.48,84.46,84.47,137355.0,74.7665,74.7665,74.7488,74.7576,137355.0
2019-06-11 15:30:00,84.47,84.47,84.45,84.45,268996.0,74.7576,74.7576,74.7399,74.7399,268996.0
2019-06-12 09:30:00,84.51,84.52,84.5,84.51,81138.0,74.793,74.8019,74.7842,74.793,81138.0
2019-06-12 10:00:00,84.52,84.53,84.51,84.52,69771.0,74.8019,74.8107,74.793,74.8019,69771.0
2019-06-12 10:30:00,84.52,84.54,84.52,84.54,88285.0,74.8019,74.8196,74.8019,74.8196,88285.0
2019-06-12 11:00:00,84.54,84.55,84.53,84.53,45541.0,74.8196,74.8284,74.8107,74.8107,45541.0
2019-06-12 11:30:00,84.53,84.55,84.52,84.55,62698.0,74.8107,74.8284,74.8019,74.8284,62698.0
2019-06-12 12:00:00,84.54,84.55,84.52,84.52,84129.0,74.8196,74.8284,74.8019,74.8019,84129.0
2019-06-12 12:30:00,84.52,84.53,84.52,84.53,28398.0,74.8019,74.8107,74.8019,74.8107,28398.0
2019-06-12 13:00:00,84.52,84.53,84.52,84.53,27141.0,74.8019,74.8107,74.8019,74.8107,27141.0
2019-06-12 13:30:00,84.52,84.53,84.52,84.53,36082.0,74.8019,74.8107,74.8019,74.8107,36082.0
2019-06-12 14:00:00,84.53,84.53,84.51,84.53,297114.0,74.8107,74.8107,74.793,74.8107,297114.0
2019-06-12 14:30:00,84.53,84.53,84.51,84.52,61793.0,74.8107,74.8107,74.793,74.8019,61793.0
2019-06-12 15:00:00,84.52,84.53,84.51,84.53,52335.0,74.8019,74.8107,74.793,74.8107,52335.0
2019-06-12 15:30:00,84.52,84.53,84.52,84.53,85091.0,74.8019,74.8107,74.8019,74.8107,85091.0
2019-06-13 09:30:00,84.57,84.57,84.55,84.56,108743.0,74.8461,74.8461,74.8284,74.8373,108743.0
2019-06-13 10:00:00,84.56,84.57,84.55,84.56,112406.0,74.8373,74.8461,74.8284,74.8373,112406.0
2019-06-13 10:30:00,84.56,84.57,84.55,84.56,58931.0,74.8373,74.8461,74.8284,74.8373,58931.0
2019-06-13 11:00:00,84.56,84.58,84.56,84.58,38122.0,74.8373,74.855,74.8373,74.855,38122.0
2019-06-13 11:30:00,84.58,84.58,84.57,84.58,55350.0,74.855,74.855,74.8461,74.855,55350.0
2019-06-13 12:00:00,84.57,84.58,84.57,84.58,1052243.0,74.8461,74.855,74.8461,74.855,1052243.0
2019-06-13 12:30:00,84.58,84.59,84.57,84.58,140770.0,74.855,74.8638,74.8461,74.855,140770.0
2019-06-13 13:00:00,84.58,84.6,84.57,84.6,195787.0,74.855,74.8727,74.8461,74.8727,195787.0
2019-06-13 13:30:00,84.6,84.62,84.59,84.61,68405.0,74.8727,74.8904,74.8638,74.8815,68405.0
2019-06-13 14:00:00,84.62,84.64,84.6,84.62,193271.0,74.8904,74.9081,74.8727,74.8904,193271.0
2019-06-13 14:30:00,84.62,84.63,84.61,84.62,79216.0,74.8904,74.8992,74.8815,74.8904,79216.0
2019-06-13 15:00:00,84.62,84.63,84.61,84.61,108264.0,74.8904,74.8992,74.8815,74.8815,108264.0
2019-06-13 15:30:00,84.61,84.62,84.6,84.61,129968.0,74.8815,74.8904,74.8727,74.8815,129968.0
2019-06-14 09:30:00,84.57,84.59,84.56,84.58,98699.0,74.8461,74.8638,74.8373,74.855,98699.0
2019-06-14 10:00:00,84.59,84.61,84.58,84.59,98270.0,74.8638,74.8815,74.855,74.8638,98270.0
2019-06-14 10:30:00,84.59,84.6,84.59,84.6,62661.0,74.8638,74.8727,74.8638,74.8727,62661.0
2019-06-14 11:00:00,84.59,84.61,84.58,84.6,98812.0,74.8638,74.8815,74.855,74.8727,98812.0
2019-06-14 11:30:00,84.6,84.61,84.58,84.59,81089.0,74.8727,74.8815,74.855,74.8638,81089.0
2019-06-14 12:00:00,84.59,84.6,84.58,84.59,263279.0,74.8638,74.8727,74.855,74.8638,263279.0
2019-06-14 12:30:00,84.6,84.6,84.59,84.59,177467.0,74.8727,74.8727,74.8638,74.8638,177467.0
2019-06-14 13:00:00,84.59,84.6,84.59,84.59,236843.0,74.8638,74.8727,74.8638,74.8638,236843.0
2019-06-14 13:30:00,84.59,84.6,84.58,84.59,132132.0,74.8638,74.8727,74.855,74.8638,132132.0
2019-06-14 14:00:00,84.59,84.59,84.58,84.59,112316.0,74.8638,74.8638,74.855,74.8638,112316.0
2019-06-14 14:30:00,84.59,84.6,84.58,84.59,93383.0,74.8638,74.8727,74.855,74.8638,93383.0
2019-06-14 15:00:00,84.59,84.6,84.58,84.59,116213.0,74.8638,74.8727,74.855,74.8638,116213.0
2019-06-14 15:30:00,84.59,84.6,84.58,84.6,315395.0,74.8638,74.8727,74.855,74.8727,315395.0
2019-06-17 09:30:00,84.6,84.6,84.56,84.56,109874.0,74.8727,74.8727,74.8373,74.8373,109874.0
2019-06-17 10:00:00,84.57,84.57,84.55,84.56,348977.0,74.8461,74.8461,74.8284,74.8373,348977.0
2019-06-17 10:30:00,84.56,84.57,84.55,84.57,112218.0,74.8373,74.8461,74.8284,74.8461,112218.0
2019-06-17 11:00:00,84.57,84.58,84.56,84.58,61750.0,74.8461,74.855,74.8373,74.855,61750.0
2019-06-17 11:30:00,84.57,84.58,84.57,84.58,29525.0,74.8461,74.855,74.8461,74.855,29525.0
2019-06-17 12:00:00,84.58,84.58,84.57,84.58,41831.0,74.855,74.855,74.8461,74.855,41831.0
2019-06-17 12:30:00,84.58,84.58,84.57,84.58,64223.0,74.855,74.855,74.8461,74.855,64223.0
2019-06-17 13:00:00,84.58,84.58,84.57,84.58,224394.0,74.855,74.855,74.8461,74.855,224394.0
2019-06-17 13:30:00,84.58,84.58,84.57,84.58,35108.0,74.855,74.855,74.8461,74.855,35108.0
2019-06-17 14:00:00,84.57,84.58,84.57,84.58,56217.0,74.8461,74.855,74.8461,74.855,56217.0
2019-06-17 14:30:00,84.58,84.58,84.57,84.58,111198.0,74.855,74.855,74.8461,74.855,111198.0
2019-06-17 15:00:00,84.58,84.58,84.56,84.56,51577.0,74.855,74.855,74.8373,74.8373,51577.0
2019-06-17 15:30:00,84.57,84.57,84.56,84.56,317581.0,74.8461,74.8461,74.8373,74.8373,317581.0
2019-06-18 09:30:00,84.65,84.66,84.56,84.57,607239.0,74.9169,74.9258,74.8373,74.8461,607239.0
2019-06-18 10:00:00,84.58,84.6,84.57,84.59,217419.0,74.855,74.8727,74.8461,74.8638,217419.0
2019-06-18 10:30:00,84.6,84.62,84.58,84.62,203653.0,74.8727,74.8904,74.855,74.8904,203653.0
2019-06-18 11:00:00,84.62,84.65,84.61,84.61,1215555.0,74.8904,74.9169,74.8815,74.8815,1215555.0
2019-06-18 11:30:00,84.61,84.62,84.58,84.59,85069.0,74.8815,74.8904,74.855,74.8638,85069.0
2019-06-18 12:00:00,84.59,84.6,84.58,84.59,57172.0,74.8638,74.8727,74.855,74.8638,57172.0
2019-06-18 12:30:00,84.59,84.59,84.56,84.56,54713.0,74.8638,74.8638,74.8373,74.8373,54713.0
2019-06-18 13:00:00,84.56,84.58,84.56,84.57,48935.0,74.8373,74.855,74.8373,74.8461,48935.0
2019-06-18 13:30:00,84.57,84.58,84.56,84.57,214769.0,74.8461,74.855,74.8373,74.8461,214769.0
2019-06-18 14:00:00,84.56,84.57,84.56,84.57,81463.0,74.8373,74.8461,74.8373,74.8461,81463.0
2019-06-18 14:30:00,84.57,84.59,84.56,84.58,209990.0,74.8461,74.8638,74.8373,74.855,209990.0
2019-06-18 15:00:00,84.57,84.59,84.57,84.57,137230.0,74.8461,74.8638,74.8461,74.8461,137230.0
2019-06-18 15:30:00,84.58,84.58,84.56,84.56,2267444.0,74.855,74.855,74.8373,74.8373,2267444.0
2019-06-19 09:30:00,84.54,84.54,84.52,84.53,144666.0,74.8196,74.8196,74.8019,74.8107,144666.0
2019-06-19 10:00:00,84.53,84.54,84.52,84.53,95763.0,74.8107,74.8196,74.8019,74.8107,95763.0
2019-06-19 10:30:00,84.53,84.54,84.52,84.54,34978.0,74.8107,74.8196,74.8019,74.8196,34978.0
2019-06-19 11:00:00,84.54,84.55,84.53,84.54,91017.0,74.8196,74.8284,74.8107,74.8196,91017.0
2019-06-19 11:30:00,84.55,84.55,84.54,84.55,34993.0,74.8284,74.8284,74.8196,74.8284,34993.0
2019-06-19 12:00:00,84.55,84.56,84.54,84.56,66143.0,74.8284,74.8373,74.8196,74.8373,66143.0
2019-06-19 12:30:00,84.56,84.56,84.55,84.56,259392.0,74.8373,74.8373,74.8284,74.8373,259392.0
2019-06-19 13:00:00,84.56,84.56,84.55,84.55,24221.0,74.8373,74.8373,74.8284,74.8284,24221.0
2019-06-19 13:30:00,84.56,84.57,84.55,84.57,62380.0,74.8373,74.8461,74.8284,74.8461,62380.0
2019-06-19 14:00:00,84.57,84.68,84.56,84.67,371508.0,74.8461,74.9435,74.8373,74.9347,371508.0
2019-06-19 14:30:00,84.67,84.74,84.66,84.73,191976.0,74.9347,74.9966,74.9258,74.9878,191976.0
2019-06-19 15:00:00,84.73,84.75,84.71,84.75,173450.0,74.9878,75.0055,74.9701,75.0055,173450.0
2019-06-19 15:30:00,84.75,84.75,84.73,84.75,217805.0,75.0055,75.0055,74.9878,75.0055,217805.0
2019-06-20 09:30:00,84.81,84.83,84.81,84.82,191206.0,75.0586,75.0763,75.0586,75.0674,191206.0
2019-06-20 10:00:00,84.83,84.83,84.8,84.83,215224.0,75.0763,75.0763,75.0497,75.0763,215224.0
2019-06-20 10:30:00,84.82,84.84,84.82,84.83,268138.0,75.0674,75.0851,75.0674,75.0763,268138.0
2019-06-20 11:00:00,84.83,84.85,84.83,84.84,60395.0,75.0763,75.094,75.0763,75.0851,60395.0
2019-06-20 11:30:00,84.84,84.85,84.83,84.84,71485.0,75.0851,75.094,75.0763,75.0851,71485.0
2019-06-20 12:00:00,84.84,84.85,84.82,84.82,49984.0,75.0851,75.094,75.0674,75.0674,49984.0
2019-06-20 12:30:00,84.82,84.83,84.82,84.82,254484.0,75.0674,75.0763,75.0674,75.0674,254484.0
2019-06-20 13:00:00,84.83,84.83,84.81,84.82,58802.0,75.0763,75.0763,75.0586,75.0674,58802.0
2019-06-20 13:30:00,84.81,84.82,84.8,84.81,84216.0,75.0586,75.0674,75.0497,75.0586,84216.0
2019-06-20 14:00:00,84.81,84.82,84.8,84.81,35342.0,75.0586,75.0674,75.0497,75.0586,35342.0
2019-06-20 14:30:00,84.81,84.81,84.8,84.81,64949.0,75.0586,75.0586,75.0497,75.0586,64949.0
2019-06-20 15:00:00,84.81,84.81,84.79,84.79,62226.0,75.0586,75.0586,75.0409,75.0409,62226.0
2019-06-20 15:30:00,84.8,84.8,84.77,84.78,248010.0,75.0497,75.0497,75.0232,75.032,248010.0
2019-06-21 09:30:00,84.71,84.74,84.69,84.69,415274.0,74.9701,74.9966,74.9524,74.9524,415274.0
2019-06-21 10:00:00,84.7,84.72,84.7,84.72,1407784.0,74.9612,74.9789,74.9612,74.9789,1407784.0
2019-06-21 10:30:00,84.71,84.72,84.7,84.71,819334.0,74.9701,74.9789,74.9612,74.9701,819334.0
2019-06-21 11:00:00,84.71,84.72,84.69,84.71,274571.0,74.9701,74.9789,74.9524,74.9701,274571.0
2019-06-21 11:30:00,84.71,84.72,84.7,84.72,401933.0,74.9701,74.9789,74.9612,74.9789,401933.0
2019-06-21 12:00:00,84.71,84.73,84.71,84.72,64008.0,74.9701,74.9878,74.9701,74.9789,64008.0
2019-06-21 12:30:00,84.72,84.73,84.72,84.73,1080782.0,74.9789,74.9878,74.9789,74.9878,1080782.0
2019-06-21 13:00:00,84.72,84.74,84.72,84.73,363245.0,74.9789,74.9966,74.9789,74.9878,363245.0
2019-06-21 13:30:00,84.73,84.74,84.72,84.73,1826908.0,74.9878,74.9966,74.9789,74.9878,1826908.0
2019-06-21 14:00:00,84.72,84.73,84.72,84.73,357472.0,74.9789,74.9878,74.9789,74.9878,357472.0
2019-06-21 14:30:00,84.73,84.74,84.72,84.72,650339.0,74.9878,74.9966,74.9789,74.9789,650339.0
2019-06-21 15:00:00,84.73,84.73,84.72,84.72,94934.0,74.9878,74.9878,74.9789,74.9789,94934.0
2019-06-21 15:30:00,84.73,84.74,84.72,84.73,162085.0,74.9878,74.9966,74.9789,74.9878,162085.0
2019-06-24 09:30:00,84.76,84.78,84.76,84.77,292105.0,75.0143,75.032,75.0143,75.0232,292105.0
2019-06-24 10:00:00,84.78,84.79,84.77,84.78,106045.0,75.032,75.0409,75.0232,75.032,106045.0
2019-06-24 10:30:00,84.77,84.81,84.77,84.81,393484.0,75.0232,75.0586,75.0232,75.0586,393484.0
2019-06-24 11:00:00,84.81,84.82,84.8,84.81,68197.0,75.0586,75.0674,75.0497,75.0586,68197.0
2019-06-24 11:30:00,84.81,84.82,84.8,84.82,111193.0,75.0586,75.0674,75.0497,75.0674,111193.0
2019-06-24 12:00:00,84.82,84.82,84.8,84.8,42088.0,75.0674,75.0674,75.0497,75.0497,42088.0
2019-06-24 12:30:00,84.8,84.81,84.8,84.8,36191.0,75.0497,75.0586,75.0497,75.0497,36191.0
2019-06-24 13:00:00,84.8,84.81,84.79,84.8,95502.0,75.0497,75.0586,75.0409,75.0497,95502.0
2019-06-24 13:30:00,84.8,84.8,84.79,84.79,52339.0,75.0497,75.0497,75.0409,75.0409,52339.0
2019-06-24 14:00:00,84.79,84.8,84.79,84.79,108932.0,75.0409,75.0497,75.0409,75.0409,108932.0
2019-06-24 14:30:00,84.79,84.8,84.79,84.8,44253.0,75.0409,75.0497,75.0409,75.0497,44253.0
2019-06-24 15:00:00,84.8,84.8,84.78,84.79,111007.0,75.0497,75.0497,75.032,75.0409,111007.0
2019-06-24 15:30:00,84.8,84.8,84.78,84.8,175687.0,75.0497,75.0497,75.032,75.0497,175687.0
2019-06-25 09:30:00,84.8,84.84,84.8,84.82,203018.0,75.0497,75.0851,75.0497,75.0674,203018.0
2019-06-25 10:00:00,84.83,84.85,84.82,84.84,52613.0,75.0763,75.094,75.0674,75.0851,52613.0
2019-06-25 10:30:00,84.84,84.85,84.82,84.84,199366.0,75.0851,75.094,75.0674,75.0851,199366.0
2019-06-25 11:00:00,84.84,84.85,84.83,84.83,49571.0,75.0851,75.094,75.0763,75.0763,49571.0
2019-06-25 11:30:00,84.84,84.84,84.83,84.84,21377.0,75.0851,75.0851,75.0763,75.0851,21377.0
2019-06-25 12:00:00,84.84,84.84,84.83,84.83,22432.0,75.0851,75.0851,75.0763,75.0763,22432.0
2019-06-25 12:30:00,84.83,84.84,84.79,84.81,334552.0,75.0763,75.0851,75.0409,75.0586,334552.0
2019-06-25 13:00:00,84.8,84.8,84.76,84.77,143622.0,75.0497,75.0497,75.0143,75.0232,143622.0
2019-06-25 13:30:00,84.77,84.83,84.77,84.81,283203.0,75.0232,75.0763,75.0232,75.0586,283203.0
2019-06-25 14:00:00,84.81,84.82,84.8,84.81,48308.0,75.0586,75.0674,75.0497,75.0586,48308.0
2019-06-25 14:30:00,84.8,84.82,84.8,84.8,112390.0,75.0497,75.0674,75.0497,75.0497,112390.0
2019-06-25 15:00:00,84.81,84.81,84.8,84.81,86398.0,75.0586,75.0586,75.0497,75.0586,86398.0
2019-06-25 15:30:00,84.81,84.81,84.8,84.81,111919.0,75.0586,75.0586,75.0497,75.0586,111919.0
2019-06-26 09:30:00,84.77,84.77,84.75,84.76,115386.0,75.0232,75.0232,75.0055,75.0143,115386.0
2019-06-26 10:00:00,84.76,84.76,84.74,84.75,39353.0,75.0143,75.0143,74.9966,75.0055,39353.0
2019-06-26 10:30:00,84.75,84.75,84.74,84.74,24730.0,75.0055,75.0055,74.9966,74.9966,24730.0
2019-06-26 11:00:00,84.74,84.76,84.74,84.76,78568.0,74.9966,75.0143,74.9966,75.0143,78568.0
2019-06-26 11:30:00,84.76,84.76,84.73,84.74,75344.0,75.0143,75.0143,74.9878,74.9966,75344.0
2019-06-26 12:00:00,84.74,84.75,84.73,84.74,168923.0,74.9966,75.0055,74.9878,74.9966,168923.0
2019-06-26 12:30:00,84.74,84.75,84.74,84.75,37189.0,74.9966,75.0055,74.9966,75.0055,37189.0
2019-06-26 13:00:00,84.74,84.75,84.73,84.74,66391.0,74.9966,75.0055,74.9878,74.9966,66391.0
2019-06-26 13:30:00,84.73,84.74,84.72,84.73,93528.0,74.9878,74.9966,74.9789,74.9878,93528.0
2019-06-26 14:00:00,84.73,84.73,84.7,84.71,46219.0,74.9878,74.9878,74.9612,74.9701,46219.0
2019-06-26 14:30:00,84.71,84.72,84.7,84.72,55628.0,74.9701,74.9789,74.9612,74.9789,55628.0
2019-06-26 15:00:00,84.71,84.72,84.7,84.71,154842.0,74.9701,74.9789,74.9612,74.9701,154842.0
2019-06-26 15:30:00,84.72,84.72,84.71,84.71,165444.0,74.9789,74.9789,74.9701,74.9701,165444.0
2019-06-27 09:30:00,84.76,84.77,84.73,84.73,166541.0,75.0143,75.0232,74.9878,74.9878,166541.0
2019-06-27 10:00:00,84.73,84.76,84.73,84.75,54433.0,74.9878,75.0143,74.9878,75.0055,54433.0
2019-06-27 10:30:00,84.75,84.75,84.74,84.75,57508.0,75.0055,75.0055,74.9966,75.0055,57508.0
2019-06-27 11:00:00,84.75,84.76,84.74,84.76,80159.0,75.0055,75.0143,74.9966,75.0143,80159.0
2019-06-27 11:30:00,84.76,84.77,84.75,84.75,91709.0,75.0143,75.0232,75.0055,75.0055,91709.0
2019-06-27 12:00:00,84.76,84.76,84.75,84.75,36056.0,75.0143,75.0143,75.0055,75.0055,36056.0
2019-06-27 12:30:00,84.75,84.76,84.75,84.76,113028.0,75.0055,75.0143,75.0055,75.0143,113028.0
2019-06-27 13:00:00,84.76,84.78,84.75,84.78,64848.0,75.0143,75.032,75.0055,75.032,64848.0
2019-06-27 13:30:00,84.77,84.78,84.76,84.76,97322.0,75.0232,75.032,75.0143,75.0143,97322.0
2019-06-27 14:00:00,84.77,84.78,84.76,84.77,85637.0,75.0232,75.032,75.0143,75.0232,85637.0
2019-06-27 14:30:00,84.78,84.78,84.77,84.78,41748.0,75.032,75.032,75.0232,75.032,41748.0
2019-06-27 15:00:00,84.77,84.78,84.77,84.78,67935.0,75.0232,75.032,75.0232,75.032,67935.0
2019-06-27 15:30:00,84.77,84.78,84.76,84.77,103831.0,75.0232,75.032,75.0143,75.0232,103831.0
2019-06-28 09:30:00,84.77,84.77,84.75,84.76,155274.0,75.0232,75.0232,75.0055,75.0143,155274.0
2019-06-28 10:00:00,84.77,84.78,84.76,84.78,73389.0,75.0232,75.032,75.0143,75.032,73389.0
2019-06-28 10:30:00,84.78,84.78,84.77,84.78,54640.0,75.032,75.032,75.0232,75.032,54640.0
2019-06-28 11:00:00,84.78,84.78,84.77,84.78,146039.0,75.032,75.032,75.0232,75.032,146039.0
2019-06-28 11:30:00,84.78,84.8,84.77,84.79,192187.0,75.032,75.0497,75.0232,75.0409,192187.0
2019-06-28 12:00:00,84.8,84.8,84.78,84.79,52700.0,75.0497,75.0497,75.032,75.0409,52700.0
2019-06-28 12:30:00,84.79,84.8,84.78,84.79,83760.0,75.0409,75.0497,75.032,75.0409,83760.0
2019-06-28 13:00:00,84.79,84.8,84.79,84.8,72223.0,75.0409,75.0497,75.0409,75.0497,72223.0
2019-06-28 13:30:00,84.79,84.8,84.78,84.79,108182.0,75.0409,75.0497,75.032,75.0409,108182.0
2019-06-28 14:00:00,84.8,84.8,84.78,84.79,171304.0,75.0497,75.0497,75.032,75.0409,171304.0
2019-06-28 14:30:00,84.79,84.8,84.78,84.79,86353.0,75.0409,75.0497,75.032,75.0409,86353.0
2019-06-28 15:00:00,84.79,84.8,84.77,84.78,2269195.0,75.0409,75.0497,75.0232,75.032,2269195.0
2019-06-28 15:30:00,84.78,84.78,84.77,84.78,401912.0,75.032,75.032,75.0232,75.032,401912.0
2019-07-01 09:30:00,84.63,84.63,84.6,84.61,225237.0,75.0374,75.0374,75.0108,75.0196,225237.0
2019-07-01 10:00:00,84.6,84.61,84.58,84.61,406352.0,75.0108,75.0196,74.993,75.0196,406352.0
2019-07-01 10:30:00,84.6,84.61,84.59,84.59,227311.0,75.0108,75.0196,75.0019,75.0019,227311.0
2019-07-01 11:00:00,84.6,84.6,84.59,84.59,308466.0,75.0108,75.0108,75.0019,75.0019,308466.0
2019-07-01 11:30:00,84.59,84.6,84.56,84.57,333765.0,75.0019,75.0108,74.9753,74.9842,333765.0
2019-07-01 12:00:00,84.57,84.57,84.55,84.56,347067.0,74.9842,74.9842,74.9664,74.9753,347067.0
2019-07-01 12:30:00,84.56,84.56,84.54,84.54,130397.0,74.9753,74.9753,74.9576,74.9576,130397.0
2019-07-01 13:00:00,84.55,84.56,84.54,84.56,196829.0,74.9664,74.9753,74.9576,74.9753,196829.0
2019-07-01 13:30:00,84.55,84.56,84.54,84.55,332668.0,74.9664,74.9753,74.9576,74.9664,332668.0
2019-07-01 14:00:00,84.55,84.56,84.55,84.55,137151.0,74.9664,74.9753,74.9664,74.9664,137151.0
2019-07-01 14:30:00,84.55,84.56,84.55,84.56,647773.0,74.9664,74.9753,74.9664,74.9753,647773.0
2019-07-01 15:00:00,84.56,84.57,84.55,84.56,297500.0,74.9753,74.9842,74.9664,74.9753,297500.0
2019-07-01 15:30:00,84.56,84.57,84.56,84.57,298824.0,74.9753,74.9842,74.9753,74.9842,298824.0
2019-07-02 09:30:00,84.59,84.6,84.59,84.59,225889.0,75.0019,75.0108,75.0019,75.0019,225889.0
2019-07-02 10:00:00,84.59,84.6,84.58,84.59,88766.0,75.0019,75.0108,74.993,75.0019,88766.0
2019-07-02 10:30:00,84.59,84.63,84.58,84.62,374047.0,75.0019,75.0374,74.993,75.0285,374047.0
2019-07-02 11:00:00,84.62,84.62,84.61,84.62,244227.0,75.0285,75.0285,75.0196,75.0285,244227.0
2019-07-02 11:30:00,84.62,84.63,84.61,84.62,214086.0,75.0285,75.0374,75.0196,75.0285,214086.0
2019-07-02 12:00:00,84.62,84.64,84.61,84.63,722059.0,75.0285,75.0462,75.0196,75.0374,722059.0
2019-07-02 12:30:00,84.63,84.64,84.63,84.63,41497.0,75.0374,75.0462,75.0374,75.0374,41497.0
2019-07-02 13:00:00,84.63,84.64,84.62,84.62,88070.0,75.0374,75.0462,75.0285,75.0285,88070.0
2019-07-02 13:30:00,84.62,84.63,84.62,84.63,168052.0,75.0285,75.0374,75.0285,75.0374,168052.0
2019-07-02 14:00:00,84.63,84.63,84.62,84.63,212445.0,75.0374,75.0374,75.0285,75.0374,212445.0
2019-07-02 14:30:00,84.63,84.63,84.61,84.61,2048899.0,75.0374,75.0374,75.0196,75.0196,2048899.0
2019-07-02 15:00:00,84.62,84.62,84.61,84.62,108814.0,75.0285,75.0285,75.0196,75.0285,108814.0
2019-07-02 15:30:00,84.61,84.62,84.61,84.61,211013.0,75.0196,75.0285,75.0196,75.0196,211013.0
2019-07-03 09:30:00,84.63,84.65,84.62,84.63,118865.0,75.0374,75.0551,75.0285,75.0374,118865.0
2019-07-03 10:00:00,84.64,84.65,84.63,84.64,246098.0,75.0462,75.0551,75.0374,75.0462,246098.0
2019-07-03 10:30:00,84.64,84.65,84.63,84.64,119221.0,75.0462,75.0551,75.0374,75.0462,119221.0
2019-07-03 11:00:00,84.64,84.65,84.63,84.64,111842.0,75.0462,75.0551,75.0374,75.0462,111842.0
2019-07-03 11:30:00,84.64,84.65,84.63,84.64,177813.0,75.0462,75.0551,75.0374,75.0462,177813.0
2019-07-03 12:00:00,84.64,84.65,84.63,84.63,124838.0,75.0462,75.0551,75.0374,75.0374,124838.0
2019-07-03 12:30:00,84.63,84.64,84.62,84.63,140854.0,75.0374,75.0462,75.0285,75.0374,140854.0
2019-07-05 09:30:00,84.51,84.51,84.46,84.46,335049.0,74.931,74.931,74.8866,74.8866,335049.0
2019-07-05 10:00:00,84.45,84.47,84.45,84.46,71643.0,74.8778,74.8955,74.8778,74.8866,71643.0
2019-07-05 10:30:00,84.46,84.5,84.44,84.48,81891.0,74.8866,74.9221,74.8689,74.9044,81891.0
2019-07-05 11:00:00,84.48,84.49,84.46,84.48,56181.0,74.9044,74.9132,74.8866,74.9044,56181.0
2019-07-05 11:30:00,84.48,84.48,84.47,84.48,46337.0,74.9044,74.9044,74.8955,74.9044,46337.0
2019-07-05 12:00:00,84.48,84.48,84.47,84.48,37771.0,74.9044,74.9044,74.8955,74.9044,37771.0
2019-07-05 12:30:00,84.48,84.48,84.46,84.47,54806.0,74.9044,74.9044,74.8866,74.8955,54806.0
2019-07-05 13:00:00,84.47,84.49,84.47,84.48,53851.0,74.8955,74.9132,74.8955,74.9044,53851.0
2019-07-05 13:30:00,84.49,84.49,84.48,84.48,48099.0,74.9132,74.9132,74.9044,74.9044,48099.0
2019-07-05 14:00:00,84.49,84.49,84.47,84.48,541360.0,74.9132,74.9132,74.8955,74.9044,541360.0
2019-07-05 14:30:00,84.48,84.48,84.46,84.47,89322.0,74.9044,74.9044,74.8866,74.8955,89322.0
2019-07-05 15:00:00,84.47,84.47,84.46,84.46,47584.0,74.8955,74.8955,74.8866,74.8866,47584.0
2019-07-05 15:30:00,84.46,84.47,84.46,84.46,213961.0,74.8866,74.8955,74.8866,74.8866,213961.0
2019-07-08 09:30:00,84.49,84.5,84.48,84.5,135068.0,74.9132,74.9221,74.9044,74.9221,135068.0
2019-07-08 10:00:00,84.5,84.5,84.49,84.5,60756.0,74.9221,74.9221,74.9132,74.9221,60756.0
2019-07-08 10:30:00,84.49,84.5,84.47,84.48,54041.0,74.9132,74.9221,74.8955,74.9044,54041.0
2019-07-08 11:00:00,84.47,84.48,84.47,84.48,99429.0,74.8955,74.9044,74.8955,74.9044,99429.0
2019-07-08 11:30:00,84.48,84.48,84.46,84.47,154215.0,74.9044,74.9044,74.8866,74.8955,154215.0
2019-07-08 12:00:00,84.47,84.48,84.46,84.47,92473.0,74.8955,74.9044,74.8866,74.8955,92473.0
2019-07-08 12:30:00,84.48,84.48,84.47,84.47,124000.0,74.9044,74.9044,74.8955,74.8955,124000.0
2019-07-08 13:00:00,84.48,84.48,84.47,84.48,90886.0,74.9044,74.9044,74.8955,74.9044,90886.0
2019-07-08 13:30:00,84.47,84.49,84.47,84.48,61520.0,74.8955,74.9132,74.8955,74.9044,61520.0
2019-07-08 14:00:00,84.49,84.49,84.47,84.48,180125.0,74.9132,74.9132,74.8955,74.9044,180125.0
2019-07-08 14:30:00,84.48,84.48,84.46,84.46,62939.0,74.9044,74.9044,74.8866,74.8866,62939.0
2019-07-08 15:00:00,84.47,84.47,84.44,84.45,119830.0,74.8955,74.8955,74.8689,74.8778,119830.0
2019-07-08 15:30:00,84.45,84.45,84.43,84.45,202478.0,74.8778,74.8778,74.86,74.8778,202478.0
2019-07-09 09:30:00,84.46,84.46,84.43,84.45,345846.0,74.8866,74.8866,74.86,74.8778,345846.0
2019-07-09 10:00:00,84.45,84.46,84.44,84.44,145636.0,74.8778,74.8866,74.8689,74.8689,145636.0
2019-07-09 10:30:00,84.45,84.45,84.43,84.45,60526.0,74.8778,74.8778,74.86,74.8778,60526.0
2019-07-09 11:00:00,84.45,84.46,84.45,84.45,94151.0,74.8778,74.8866,74.8778,74.8778,94151.0
2019-07-09 11:30:00,84.45,84.46,84.44,84.45,138003.0,74.8778,74.8866,74.8689,74.8778,138003.0
2019-07-09 12:00:00,84.45,84.45,84.43,84.44,99672.0,74.8778,74.8778,74.86,74.8689,99672.0
2019-07-09 12:30:00,84.45,84.45,84.43,84.44,43050.0,74.8778,74.8778,74.86,74.8689,43050.0
2019-07-09 13:00:00,84.43,84.44,84.43,84.44,27763.0,74.86,74.8689,74.86,74.8689,27763.0
2019-07-09 13:30:00,84.44,84.44,84.43,84.43,66182.0,74.8689,74.8689,74.86,74.86,66182.0
2019-07-09 14:00:00,84.44,84.44,84.43,84.43,51283.0,74.8689,74.8689,74.86,74.86,51283.0
2019-07-09 14:30:00,84.44,84.44,84.43,84.44,60885.0,74.8689,74.8689,74.86,74.8689,60885.0
2019-07-09 15:00:00,84.42,84.43,84.4,84.4,76780.0,74.8512,74.86,74.8334,74.8334,76780.0
2019-07-09 15:30:00,84.41,84.41,84.4,84.4,115250.0,74.8423,74.8423,74.8334,74.8334,115250.0
2019-07-10 09:30:00,84.5,84.51,84.47,84.48,78105.0,74.9221,74.931,74.8955,74.9044,78105.0
2019-07-10 10:00:00,84.48,84.5,84.47,84.5,47192.0,74.9044,74.9221,74.8955,74.9221,47192.0
2019-07-10 10:30:00,84.5,84.53,84.49,84.53,322045.0,74.9221,74.9487,74.9132,74.9487,322045.0
2019-07-10 11:00:00,84.53,84.54,84.52,84.54,55939.0,74.9487,74.9576,74.9398,74.9576,55939.0
2019-07-10 11:30:00,84.54,84.54,84.52,84.52,91351.0,74.9576,74.9576,74.9398,74.9398,91351.0
2019-07-10 12:00:00,84.53,84.53,84.52,84.53,448406.0,74.9487,74.9487,74.9398,74.9487,448406.0
2019-07-10 12:30:00,84.53,84.53,84.51,84.52,97956.0,74.9487,74.9487,74.931,74.9398,97956.0
2019-07-10 13:00:00,84.52,84.53,84.5,84.5,78414.0,74.9398,74.9487,74.9221,74.9221,78414.0
2019-07-10 13:30:00,84.51,84.51,84.5,84.51,94064.0,74.931,74.931,74.9221,74.931,94064.0
2019-07-10 14:00:00,84.51,84.54,84.5,84.53,54624.0,74.931,74.9576,74.9221,74.9487,54624.0
2019-07-10 14:30:00,84.53,84.54,84.52,84.54,77765.0,74.9487,74.9576,74.9398,74.9576,77765.0
2019-07-10 15:00:00,84.54,84.54,84.53,84.54,62704.0,74.9576,74.9576,74.9487,74.9576,62704.0
2019-07-10 15:30:00,84.54,84.55,84.53,84.55,136927.0,74.9576,74.9664,74.9487,74.9664,136927.0
2019-07-11 09:30:00,84.54,84.55,84.52,84.52,92437.0,74.9576,74.9664,74.9398,74.9398,92437.0
2019-07-11 10:00:00,84.52,84.54,84.52,84.54,50202.0,74.9398,74.9576,74.9398,74.9576,50202.0
2019-07-11 10:30:00,84.54,84.54,84.52,84.53,175665.0,74.9576,74.9576,74.9398,74.9487,175665.0
2019-07-11 11:00:00,84.53,84.54,84.52,84.53,38039.0,74.9487,74.9576,74.9398,74.9487,38039.0
2019-07-11 11:30:00,84.53,84.54,84.52,84.52,48077.0,74.9487,74.9576,74.9398,74.9398,48077.0
2019-07-11 12:00:00,84.52,84.53,84.51,84.52,59478.0,74.9398,74.9487,74.931,74.9398,59478.0
2019-07-11 12:30:00,84.52,84.52,84.51,84.52,53506.0,74.9398,74.9398,74.931,74.9398,53506.0
2019-07-11 13:00:00,84.52,84.52,84.49,84.5,125209.0,74.9398,74.9398,74.9132,74.9221,125209.0
2019-07-11 13:30:00,84.5,84.52,84.49,84.51,69400.0,74.9221,74.9398,74.9132,74.931,69400.0
2019-07-11 14:00:00,84.51,84.52,84.51,84.52,63233.0,74.931,74.9398,74.931,74.9398,63233.0
2019-07-11 14:30:00,84.52,84.52,84.51,84.52,72586.0,74.9398,74.9398,74.931,74.9398,72586.0
2019-07-11 15:00:00,84.52,84.52,84.5,84.5,88109.0,74.9398,74.9398,74.9221,74.9221,88109.0
2019-07-11 15:30:00,84.51,84.51,84.49,84.5,108782.0,74.931,74.931,74.9132,74.9221,108782.0
2019-07-12 09:30:00,84.5,84.52,84.49,84.52,71209.0,74.9221,74.9398,74.9132,74.9398,71209.0
2019-07-12 10:00:00,84.51,84.52,84.5,84.51,73797.0,74.931,74.9398,74.9221,74.931,73797.0
2019-07-12 10:30:00,84.51,84.52,84.51,84.51,31787.0,74.931,74.9398,74.931,74.931,31787.0
2019-07-12 11:00:00,84.51,84.52,84.51,84.51,127335.0,74.931,74.9398,74.931,74.931,127335.0
2019-07-12 11:30:00,84.52,84.52,84.51,84.52,39261.0,74.9398,74.9398,74.931,74.9398,39261.0
2019-07-12 12:00:00,84.52,84.52,84.51,84.52,39098.0,74.9398,74.9398,74.931,74.9398,39098.0
2019-07-12 12:30:00,84.52,84.53,84.51,84.53,48318.0,74.9398,74.9487,74.931,74.9487,48318.0
2019-07-12 13:00:00,84.53,84.53,84.52,84.52,47317.0,74.9487,74.9487,74.9398,74.9398,47317.0
2019-07-12 13:30:00,84.52,84.53,84.52,84.53,55380.0,74.9398,74.9487,74.9398,74.9487,55380.0
2019-07-12 14:00:00,84.53,84.53,84.52,84.53,55291.0,74.9487,74.9487,74.9398,74.9487,55291.0
2019-07-12 14:30:00,84.52,84.54,84.52,84.54,61459.0,74.9398,74.9576,74.9398,74.9576,61459.0
2019-07-12 15:00:00,84.54,84.54,84.53,84.53,72814.0,74.9576,74.9576,74.9487,74.9487,72814.0
2019-07-12 15:30:00,84.54,84.54,84.52,84.52,100545.0,74.9576,74.9576,74.9398,74.9398,100545.0
2019-07-15 09:30:00,84.54,84.55,84.53,84.54,80875.0,74.9576,74.9664,74.9487,74.9576,80875.0
2019-07-15 10:00:00,84.54,84.54,84.53,84.54,28205.0,74.9576,74.9576,74.9487,74.9576,28205.0
2019-07-15 10:30:00,84.54,84.55,84.53,84.53,55447.0,74.9576,74.9664,74.9487,74.9487,55447.0
2019-07-15 11:00:00,84.53,84.55,84.53,84.55,446753.0,74.9487,74.9664,74.9487,74.9664,446753.0
2019-07-15 11:30:00,84.55,84.55,84.54,84.54,30878.0,74.9664,74.9664,74.9576,74.9576,30878.0
2019-07-15 12:00:00,84.55,84.55,84.54,84.55,20845.0,74.9664,74.9664,74.9576,74.9664,20845.0
2019-07-15 12:30:00,84.55,84.55,84.54,84.54,45690.0,74.9664,74.9664,74.9576,74.9576,45690.0
2019-07-15 13:00:00,84.54,84.55,84.54,84.55,47061.0,74.9576,74.9664,74.9576,74.9664,47061.0
2019-07-15 13:30:00,84.55,84.55,84.54,84.55,40652.0,74.9664,74.9664,74.9576,74.9664,40652.0
2019-07-15 14:00:00,84.55,84.55,84.54,84.55,33745.0,74.9664,74.9664,74.9576,74.9664,33745.0
2019-07-15 14:30:00,84.55,84.55,84.54,84.55,48327.0,74.9664,74.9664,74.9576,74.9664,48327.0
2019-07-15 15:00:00,84.55,84.55,84.54,84.55,98384.0,74.9664,74.9664,74.9576,74.9664,98384.0
2019-07-15 15:30:00,84.55,84.56,84.54,84.54,86839.0,74.9664,74.9753,74.9576,74.9576,86839.0
2019-07-16 09:30:00,84.5,84.52,84.5,84.51,88051.0,74.9221,74.9398,74.9221,74.931,88051.0
2019-07-16 10:00:00,84.5,84.51,84.5,84.51,151694.0,74.9221,74.931,74.9221,74.931,151694.0
2019-07-16 10:30:00,84.5,84.51,84.49,84.49,52998.0,74.9221,74.931,74.9132,74.9132,52998.0
2019-07-16 11:00:00,84.49,84.5,84.49,84.49,52341.0,74.9132,74.9221,74.9132,74.9132,52341.0
2019-07-16 11:30:00,84.5,84.5,84.48,84.49,89010.0,74.9221,74.9221,74.9044,74.9132,89010.0
2019-07-16 12:00:00,84.48,84.51,84.48,84.5,135234.0,74.9044,74.931,74.9044,74.9221,135234.0
2019-07-16 12:30:00,84.51,84.51,84.5,84.51,57798.0,74.931,74.931,74.9221,74.931,57798.0
2019-07-16 13:00:00,84.51,84.53,84.5,84.51,220958.0,74.931,74.9487,74.9221,74.931,220958.0
2019-07-16 13:30:00,84.51,84.52,84.5,84.51,89894.0,74.931,74.9398,74.9221,74.931,89894.0
2019-07-16 14:00:00,84.51,84.51,84.5,84.51,102033.0,74.931,74.931,74.9221,74.931,102033.0
2019-07-16 14:30:00,84.5,84.51,84.49,84.49,81739.0,74.9221,74.931,74.9132,74.9132,81739.0
2019-07-16 15:00:00,84.5,84.5,84.49,84.49,44909.0,74.9221,74.9221,74.9132,74.9132,44909.0
2019-07-16 15:30:00,84.5,84.51,84.49,84.5,131610.0,74.9221,74.931,74.9132,74.9221,131610.0
2019-07-17 09:30:00,84.52,84.54,84.51,84.53,66476.0,74.9398,74.9576,74.931,74.9487,66476.0
2019-07-17 10:00:00,84.53,84.54,84.52,84.53,64149.0,74.9487,74.9576,74.9398,74.9487,64149.0
2019-07-17 10:30:00,84.54,84.55,84.53,84.54,19301.0,74.9576,74.9664,74.9487,74.9576,19301.0
2019-07-17 11:00:00,84.55,84.55,84.54,84.55,180253.0,74.9664,74.9664,74.9576,74.9664,180253.0
2019-07-17 11:30:00,84.55,84.55,84.54,84.55,44014.0,74.9664,74.9664,74.9576,74.9664,44014.0
2019-07-17 12:00:00,84.54,84.55,84.54,84.55,32890.0,74.9576,74.9664,74.9576,74.9664,32890.0
2019-07-17 12:30:00,84.55,84.56,84.54,84.56,88285.0,74.9664,74.9753,74.9576,74.9753,88285.0
2019-07-17 13:00:00,84.55,84.56,84.54,84.56,28314.0,74.9664,74.9753,74.9576,74.9753,28314.0
2019-07-17 13:30:00,84.56,84.56,84.55,84.55,106834.0,74.9753,74.9753,74.9664,74.9664,106834.0
2019-07-17 14:00:00,84.56,84.57,84.56,84.56,32046.0,74.9753,74.9842,74.9753,74.9753,32046.0
2019-07-17 14:30:00,84.56,84.57,84.55,84.56,69429.0,74.9753,74.9842,74.9664,74.9753,69429.0
2019-07-17 15:00:00,84.56,84.57,84.55,84.56,80636.0,74.9753,74.9842,74.9664,74.9753,80636.0
2019-07-17 15:30:00,84.56,84.58,84.55,84.58,214492.0,74.9753,74.993,74.9664,74.993,214492.0
2019-07-18 09:30:00,84.58,84.59,84.56,84.57,88304.0,74.993,75.0019,74.9753,74.9842,88304.0
2019-07-18 10:00:00,84.57,84.59,84.57,84.58,125825.0,74.9842,75.0019,74.9842,74.993,125825.0
2019-07-18 10:30:00,84.58,84.6,84.58,84.6,42573.0,74.993,75.0108,74.993,75.0108,42573.0
2019-07-18 11:00:00,84.59,84.61,84.59,84.6,53527.0,75.0019,75.0196,75.0019,75.0108,53527.0
2019-07-18 11:30:00,84.6,84.61,84.6,84.61,55148.0,75.0108,75.0196,75.0108,75.0196,55148.0
2019-07-18 12:00:00,84.61,84.61,84.6,84.6,42350.0,75.0196,75.0196,75.0108,75.0108,42350.0
2019-07-18 12:30:00,84.61,84.61,84.59,84.6,59562.0,75.0196,75.0196,75.0019,75.0108,59562.0
2019-07-18 13:00:00,84.6,84.61,84.59,84.6,47185.0,75.0108,75.0196,75.0019,75.0108,47185.0
2019-07-18 13:30:00,84.6,84.62,84.6,84.61,123541.0,75.0108,75.0285,75.0108,75.0196,123541.0
2019-07-18 14:00:00,84.61,84.67,84.6,84.66,283681.0,75.0196,75.0728,75.0108,75.064,283681.0
2019-07-18 14:30:00,84.67,84.67,84.64,84.66,47785.0,75.0728,75.0728,75.0462,75.064,47785.0
2019-07-18 15:00:00,84.66,84.68,84.64,84.68,213459.0,75.064,75.0817,75.0462,75.0817,213459.0
2019-07-18 15:30:00,84.68,84.7,84.67,84.68,185299.0,75.0817,75.0994,75.0728,75.0817,185299.0
2019-07-19 09:30:00,84.62,84.63,84.61,84.62,83943.0,75.0285,75.0374,75.0196,75.0285,83943.0
2019-07-19 10:00:00,84.63,84.64,84.62,84.63,157655.0,75.0374,75.0462,75.0285,75.0374,157655.0
2019-07-19 10:30:00,84.63,84.64,84.63,84.63,42979.0,75.0374,75.0462,75.0374,75.0374,42979.0
2019-07-19 11:00:00,84.64,84.64,84.63,84.63,57599.0,75.0462,75.0462,75.0374,75.0374,57599.0
2019-07-19 11:30:00,84.64,84.64,84.63,84.64,57572.0,75.0462,75.0462,75.0374,75.0462,57572.0
2019-07-19 12:00:00,84.64,84.64,84.63,84.63,36943.0,75.0462,75.0462,75.0374,75.0374,36943.0
2019-07-19 12:30:00,84.64,84.64,84.63,84.63,18242.0,75.0462,75.0462,75.0374,75.0374,18242.0
2019-07-19 13:00:00,84.64,84.64,84.63,84.64,23719.0,75.0462,75.0462,75.0374,75.0462,23719.0
2019-07-19 13:30:00,84.64,84.64,84.62,84.63,59623.0,75.0462,75.0462,75.0285,75.0374,59623.0
2019-07-19 14:00:00,84.62,84.63,84.58,84.61,81872.0,75.0285,75.0374,74.993,75.0196,81872.0
2019-07-19 14:30:00,84.61,84.62,84.6,84.62,36571.0,75.0196,75.0285,75.0108,75.0285,36571.0
2019-07-19 15:00:00,84.62,84.63,84.61,84.62,54896.0,75.0285,75.0374,75.0196,75.0285,54896.0
2019-07-19 15:30:00,84.63,84.63,84.6,84.61,86963.0,75.0374,75.0374,75.0108,75.0196,86963.0
2019-07-22 09:30:00,84.63,84.64,84.62,84.63,81186.0,75.0374,75.0462,75.0285,75.0374,81186.0
2019-07-22 10:00:00,84.63,84.64,84.63,84.64,27424.0,75.0374,75.0462,75.0374,75.0462,27424.0
2019-07-22 10:30:00,84.64,84.64,84.63,84.64,33212.0,75.0462,75.0462,75.0374,75.0462,33212.0
2019-07-22 11:00:00,84.63,84.64,84.63,84.64,23751.0,75.0374,75.0462,75.0374,75.0462,23751.0
2019-07-22 11:30:00,84.63,84.64,84.63,84.64,46203.0,75.0374,75.0462,75.0374,75.0462,46203.0
2019-07-22 12:00:00,84.63,84.64,84.63,84.63,20266.0,75.0374,75.0462,75.0374,75.0374,20266.0
2019-07-22 12:30:00,84.64,84.64,84.63,84.63,24765.0,75.0462,75.0462,75.0374,75.0374,24765.0
2019-07-22 13:00:00,84.64,84.64,84.63,84.63,29592.0,75.0462,75.0462,75.0374,75.0374,29592.0
2019-07-22 13:30:00,84.64,84.64,84.62,84.63,85705.0,75.0462,75.0462,75.0285,75.0374,85705.0
2019-07-22 14:00:00,84.63,84.64,84.63,84.64,82328.0,75.0374,75.0462,75.0374,75.0462,82328.0
2019-07-22 14:30:00,84.63,84.64,84.62,84.62,112218.0,75.0374,75.0462,75.0285,75.0285,112218.0
2019-07-22 15:00:00,84.62,84.63,84.62,84.63,59083.0,75.0285,75.0374,75.0285,75.0374,59083.0
2019-07-22 15:30:00,84.62,84.63,84.61,84.61,105030.0,75.0285,75.0374,75.0196,75.0196,105030.0
2019-07-23 09:30:00,84.59,84.6,84.58,84.59,172980.0,75.0019,75.0108,74.993,75.0019,172980.0
2019-07-23 10:00:00,84.6,84.62,84.59,84.61,222172.0,75.0108,75.0285,75.0019,75.0196,222172.0
2019-07-23 10:30:00,84.61,84.62,84.61,84.61,15014.0,75.0196,75.0285,75.0196,75.0196,15014.0
2019-07-23 11:00:00,84.61,84.62,84.6,84.61,133433.0,75.0196,75.0285,75.0108,75.0196,133433.0
2019-07-23 11:30:00,84.61,84.61,84.6,84.61,52043.0,75.0196,75.0196,75.0108,75.0196,52043.0
2019-07-23 12:00:00,84.61,84.61,84.6,84.61,18254.0,75.0196,75.0196,75.0108,75.0196,18254.0
2019-07-23 12:30:00,84.6,84.61,84.59,84.59,29322.0,75.0108,75.0196,75.0019,75.0019,29322.0
2019-07-23 13:00:00,84.59,84.6,84.59,84.59,42283.0,75.0019,75.0108,75.0019,75.0019,42283.0
2019-07-23 13:30:00,84.59,84.6,84.58,84.59,92047.0,75.0019,75.0108,74.993,75.0019,92047.0
2019-07-23 14:00:00,84.59,84.59,84.58,84.59,21498.0,75.0019,75.0019,74.993,75.0019,21498.0
2019-07-23 14:30:00,84.59,84.59,84.58,84.59,30058.0,75.0019,75.0019,74.993,75.0019,30058.0
2019-07-23 15:00:00,84.58,84.6,84.58,84.59,47318.0,74.993,75.0108,74.993,75.0019,47318.0
2019-07-23 15:30:00,84.59,84.6,84.59,84.6,61101.0,75.0019,75.0108,75.0019,75.0108,61101.0
2019-07-24 09:30:00,84.61,84.64,84.61,84.64,304723.0,75.0196,75.0462,75.0196,75.0462,304723.0
2019-07-24 10:00:00,84.64,84.64,84.62,84.62,78384.0,75.0462,75.0462,75.0285,75.0285,78384.0
2019-07-24 10:30:00,84.63,84.63,84.62,84.62,81142.0,75.0374,75.0374,75.0285,75.0285,81142.0
2019-07-24 11:00:00,84.62,84.62,84.61,84.62,38908.0,75.0285,75.0285,75.0196,75.0285,38908.0
2019-07-24 11:30:00,84.61,84.63,84.61,84.62,25014.0,75.0196,75.0374,75.0196,75.0285,25014.0
2019-07-24 12:00:00,84.63,84.63,84.62,84.62,21827.0,75.0374,75.0374,75.0285,75.0285,21827.0
2019-07-24 12:30:00,84.62,84.63,84.61,84.62,132509.0,75.0285,75.0374,75.0196,75.0285,132509.0
2019-07-24 13:00:00,84.61,84.62,84.6,84.62,121464.0,75.0196,75.0285,75.0108,75.0285,121464.0
2019-07-24 13:30:00,84.61,84.62,84.6,84.6,128946.0,75.0196,75.0285,75.0108,75.0108,128946.0
2019-07-24 14:00:00,84.6,84.61,84.59,84.6,68990.0,75.0108,75.0196,75.0019,75.0108,68990.0
2019-07-24 14:30:00,84.6,84.6,84.59,84.59,69762.0,75.0108,75.0108,75.0019,75.0019,69762.0
2019-07-24 15:00:00,84.6,84.61,84.59,84.61,117551.0,75.0108,75.0196,75.0019,75.0196,117551.0
2019-07-24 15:30:00,84.61,84.61,84.59,84.6,108010.0,75.0196,75.0196,75.0019,75.0108,108010.0
2019-07-25 09:30:00,84.59,84.59,84.53,84.55,126680.0,75.0019,75.0019,74.9487,74.9664,126680.0
2019-07-25 10:00:00,84.55,84.57,84.54,84.57,85927.0,74.9664,74.9842,74.9576,74.9842,85927.0
2019-07-25 10:30:00,84.56,84.58,84.56,84.58,60935.0,74.9753,74.993,74.9753,74.993,60935.0
2019-07-25 11:00:00,84.57,84.58,84.56,84.56,122744.0,74.9842,74.993,74.9753,74.9753,122744.0
2019-07-25 11:30:00,84.57,84.58,84.56,84.56,80368.0,74.9842,74.993,74.9753,74.9753,80368.0
2019-07-25 12:00:00,84.56,84.57,84.55,84.55,81178.0,74.9753,74.9842,74.9664,74.9664,81178.0
2019-07-25 12:30:00,84.55,84.57,84.55,84.56,128052.0,74.9664,74.9842,74.9664,74.9753,128052.0
2019-07-25 13:00:00,84.56,84.57,84.54,84.57,60678.0,74.9753,74.9842,74.9576,74.9842,60678.0
2019-07-25 13:30:00,84.56,84.58,84.56,84.57,62734.0,74.9753,74.993,74.9753,74.9842,62734.0
2019-07-25 14:00:00,84.57,84.58,84.57,84.58,28042.0,74.9842,74.993,74.9842,74.993,28042.0
2019-07-25 14:30:00,84.58,84.58,84.56,84.57,47606.0,74.993,74.993,74.9753,74.9842,47606.0
2019-07-25 15:00:00,84.57,84.57,84.55,84.56,55239.0,74.9842,74.9842,74.9664,74.9753,55239.0
2019-07-25 15:30:00,84.56,84.57,84.55,84.56,84676.0,74.9753,74.9842,74.9664,74.9753,84676.0
2019-07-26 09:30:00,84.56,84.56,84.53,84.54,86043.0,74.9753,74.9753,74.9487,74.9576,86043.0
2019-07-26 10:00:00,84.54,84.55,84.52,84.53,115476.0,74.9576,74.9664,74.9398,74.9487,115476.0
2019-07-26 10:30:00,84.53,84.55,84.52,84.55,194012.0,74.9487,74.9664,74.9398,74.9664,194012.0
2019-07-26 11:00:00,84.55,84.55,84.54,84.54,86752.0,74.9664,74.9664,74.9576,74.9576,86752.0
2019-07-26 11:30:00,84.55,84.55,84.54,84.55,69521.0,74.9664,74.9664,74.9576,74.9664,69521.0
2019-07-26 12:00:00,84.55,84.55,84.54,84.54,23586.0,74.9664,74.9664,74.9576,74.9576,23586.0
2019-07-26 12:30:00,84.54,84.55,84.54,84.55,16224.0,74.9576,74.9664,74.9576,74.9664,16224.0
2019-07-26 13:00:00,84.55,84.55,84.54,84.55,19702.0,74.9664,74.9664,74.9576,74.9664,19702.0
2019-07-26 13:30:00,84.55,84.56,84.54,84.56,55188.0,74.9664,74.9753,74.9576,74.9753,55188.0
2019-07-26 14:00:00,84.55,84.56,84.55,84.56,47576.0,74.9664,74.9753,74.9664,74.9753,47576.0
2019-07-26 14:30:00,84.56,84.56,84.54,84.55,49712.0,74.9753,74.9753,74.9576,74.9664,49712.0
2019-07-26 15:00:00,84.55,84.56,84.54,84.55,40280.0,74.9664,74.9753,74.9576,74.9664,40280.0
2019-07-26 15:30:00,84.55,84.57,84.55,84.55,85151.0,74.9664,74.9842,74.9664,74.9664,85151.0
2019-07-29 09:30:00,84.57,84.59,84.57,84.59,112823.0,74.9842,75.0019,74.9842,75.0019,112823.0
2019-07-29 10:00:00,84.58,84.6,84.58,84.59,46752.0,74.993,75.0108,74.993,75.0019,46752.0
2019-07-29 10:30:00,84.59,84.59,84.58,84.59,20972.0,75.0019,75.0019,74.993,75.0019,20972.0
2019-07-29 11:00:00,84.59,84.59,84.58,84.58,48492.0,75.0019,75.0019,74.993,74.993,48492.0
2019-07-29 11:30:00,84.59,84.59,84.58,84.59,33997.0,75.0019,75.0019,74.993,75.0019,33997.0
2019-07-29 12:00:00,84.58,84.59,84.57,84.58,71197.0,74.993,75.0019,74.9842,74.993,71197.0
2019-07-29 12:30:00,84.57,84.59,84.57,84.59,47084.0,74.9842,75.0019,74.9842,75.0019,47084.0
2019-07-29 13:00:00,84.59,84.59,84.58,84.59,50301.0,75.0019,75.0019,74.993,75.0019,50301.0
2019-07-29 13:30:00,84.59,84.59,84.58,84.58,49161.0,75.0019,75.0019,74.993,74.993,49161.0
2019-07-29 14:00:00,84.59,84.59,84.58,84.58,61940.0,75.0019,75.0019,74.993,74.993,61940.0
2019-07-29 14:30:00,84.58,84.59,84.57,84.59,156018.0,74.993,75.0019,74.9842,75.0019,156018.0
2019-07-29 15:00:00,84.59,84.59,84.58,84.59,71545.0,75.0019,75.0019,74.993,75.0019,71545.0
2019-07-29 15:30:00,84.58,84.59,84.57,84.58,97304.0,74.993,75.0019,74.9842,74.993,97304.0
2019-07-30 09:30:00,84.59,84.6,84.58,84.58,157160.0,75.0019,75.0108,74.993,74.993,157160.0
2019-07-30 10:00:00,84.58,84.59,84.57,84.58,83311.0,74.993,75.0019,74.9842,74.993,83311.0
2019-07-30 10:30:00,84.58,84.59,84.57,84.59,54618.0,74.993,75.0019,74.9842,75.0019,54618.0
2019-07-30 11:00:00,84.58,84.59,84.57,84.58,37809.0,74.993,75.0019,74.9842,74.993,37809.0
2019-07-30 11:30:00,84.58,84.58,84.57,84.58,61878.0,74.993,74.993,74.9842,74.993,61878.0
2019-07-30 12:00:00,84.58,84.59,84.57,84.58,38485.0,74.993,75.0019,74.9842,74.993,38485.0
2019-07-30 12:30:00,84.58,84.59,84.57,84.57,54048.0,74.993,75.0019,74.9842,74.9842,54048.0
2019-07-30 13:00:00,84.58,84.59,84.57,84.59,20417.0,74.993,75.0019,74.9842,75.0019,20417.0
2019-07-30 13:30:00,84.58,84.59,84.58,84.59,35497.0,74.993,75.0019,74.993,75.0019,35497.0
2019-07-30 14:00:00,84.59,84.59,84.58,84.59,32100.0,75.0019,75.0019,74.993,75.0019,32100.0
2019-07-30 14:30:00,84.58,84.59,84.58,84.59,49808.0,74.993,75.0019,74.993,75.0019,49808.0
2019-07-30 15:00:00,84.59,84.6,84.58,84.6,74138.0,75.0019,75.0108,74.993,75.0108,74138.0
2019-07-30 15:30:00,84.59,84.6,84.59,84.59,153673.0,75.0019,75.0108,75.0019,75.0019,153673.0
2019-07-31 09:30:00,84.62,84.63,84.61,84.62,722340.0,75.0285,75.0374,75.0196,75.0285,722340.0
2019-07-31 10:00:00,84.62,84.64,84.62,84.64,104752.0,75.0285,75.0462,75.0285,75.0462,104752.0
2019-07-31 10:30:00,84.63,84.64,84.62,84.63,329250.0,75.0374,75.0462,75.0285,75.0374,329250.0
2019-07-31 11:00:00,84.63,84.64,84.62,84.64,102928.0,75.0374,75.0462,75.0285,75.0462,102928.0
2019-07-31 11:30:00,84.64,84.65,84.63,84.63,36229.0,75.0462,75.0551,75.0374,75.0374,36229.0
2019-07-31 12:00:00,84.64,84.64,84.63,84.63,21983.0,75.0462,75.0462,75.0374,75.0374,21983.0
2019-07-31 12:30:00,84.63,84.64,84.62,84.64,20940.0,75.0374,75.0462,75.0285,75.0462,20940.0
2019-07-31 13:00:00,84.64,84.65,84.63,84.64,35167.0,75.0462,75.0551,75.0374,75.0462,35167.0
2019-07-31 13:30:00,84.64,84.65,84.63,84.64,51257.0,75.0462,75.0551,75.0374,75.0462,51257.0
2019-07-31 14:00:00,84.64,84.64,84.56,84.62,162992.0,75.0462,75.0462,74.9753,75.0285,162992.0
2019-07-31 14:30:00,84.61,84.63,84.43,84.55,237892.0,75.0196,75.0374,74.86,74.9664,237892.0
2019-07-31 15:00:00,84.55,84.57,84.52,84.54,233315.0,74.9664,74.9842,74.9398,74.9576,233315.0
2019-07-31 15:30:00,84.55,84.56,84.53,84.56,120687.0,74.9664,74.9753,74.9487,74.9753,120687.0
2019-08-01 09:30:00,84.46,84.48,84.45,84.46,361266.0,75.0193,75.0371,75.0105,75.0193,361266.0
2019-08-01 10:00:00,84.47,84.5,84.47,84.48,515640.0,75.0282,75.0549,75.0282,75.0371,515640.0
2019-08-01 10:30:00,84.48,84.51,84.47,84.51,464250.0,75.0371,75.0637,75.0282,75.0637,464250.0
2019-08-01 11:00:00,84.5,84.52,84.5,84.51,134592.0,75.0549,75.0726,75.0549,75.0637,134592.0
2019-08-01 11:30:00,84.51,84.52,84.5,84.51,44022.0,75.0637,75.0726,75.0549,75.0637,44022.0
2019-08-01 12:00:00,84.51,84.51,84.5,84.51,78477.0,75.0637,75.0637,75.0549,75.0637,78477.0
2019-08-01 12:30:00,84.5,84.53,84.5,84.52,52430.0,75.0549,75.0815,75.0549,75.0726,52430.0
2019-08-01 13:00:00,84.52,84.6,84.51,84.6,196734.0,75.0726,75.1437,75.0637,75.1437,196734.0
2019-08-01 13:30:00,84.59,84.72,84.57,84.67,211034.0,75.1348,75.2503,75.117,75.2059,211034.0
2019-08-01 14:00:00,84.67,84.67,84.63,84.66,504229.0,75.2059,75.2059,75.1703,75.197,504229.0
2019-08-01 14:30:00,84.65,84.68,84.64,84.67,58512.0,75.1881,75.2147,75.1792,75.2059,58512.0
2019-08-01 15:00:00,84.66,84.67,84.65,84.65,49889.0,75.197,75.2059,75.1881,75.1881,49889.0
2019-08-01 15:30:00,84.66,84.66,84.63,84.64,332632.0,75.197,75.197,75.1703,75.1792,332632.0
2019-08-02 09:30:00,84.65,84.67,84.64,84.65,308117.0,75.1881,75.2059,75.1792,75.1881,308117.0
2019-08-02 10:00:00,84.66,84.68,84.65,84.67,99367.0,75.197,75.2147,75.1881,75.2059,99367.0
2019-08-02 10:30:00,84.68,84.7,84.67,84.68,155855.0,75.2147,75.2325,75.2059,75.2147,155855.0
2019-08-02 11:00:00,84.69,84.69,84.64,84.65,269187.0,75.2236,75.2236,75.1792,75.1881,269187.0
2019-08-02 11:30:00,84.66,84.68,84.65,84.67,85828.0,75.197,75.2147,75.1881,75.2059,85828.0
2019-08-02 12:00:00,84.66,84.67,84.63,84.64,82622.0,75.197,75.2059,75.1703,75.1792,82622.0
2019-08-02 12:30:00,84.64,84.67,84.64,84.67,32293.0,75.1792,75.2059,75.1792,75.2059,32293.0
2019-08-02 13:00:00,84.67,84.68,84.66,84.67,104356.0,75.2059,75.2147,75.197,75.2059,104356.0
2019-08-02 13:30:00,84.66,84.68,84.66,84.66,26687.0,75.197,75.2147,75.197,75.197,26687.0
2019-08-02 14:00:00,84.66,84.67,84.64,84.66,420632.0,75.197,75.2059,75.1792,75.197,420632.0
2019-08-02 14:30:00,84.66,84.68,84.64,84.67,172617.0,75.197,75.2147,75.1792,75.2059,172617.0
2019-08-02 15:00:00,84.66,84.68,84.66,84.67,103006.0,75.197,75.2147,75.197,75.2059,103006.0
2019-08-02 15:30:00,84.67,84.68,84.66,84.67,707823.0,75.2059,75.2147,75.197,75.2059,707823.0
2019-08-05 09:30:00,84.83,84.84,84.81,84.84,196170.0,75.348,75.3569,75.3302,75.3569,196170.0
2019-08-05 10:00:00,84.84,84.86,84.83,84.86,509885.0,75.3569,75.3746,75.348,75.3746,509885.0
2019-08-05 10:30:00,84.86,84.88,84.84,84.86,115681.0,75.3746,75.3924,75.3569,75.3746,115681.0
2019-08-05 11:00:00,84.85,84.86,84.83,84.84,103573.0,75.3657,75.3746,75.348,75.3569,103573.0
2019-08-05 11:30:00,84.84,84.86,84.83,84.86,88879.0,75.3569,75.3746,75.348,75.3746,88879.0
2019-08-05 12:00:00,84.86,84.87,84.85,84.86,60047.0,75.3746,75.3835,75.3657,75.3746,60047.0
2019-08-05 12:30:00,84.87,84.9,84.86,84.9,328401.0,75.3835,75.4102,75.3746,75.4102,328401.0
2019-08-05 13:00:00,84.9,84.9,84.87,84.88,385794.0,75.4102,75.4102,75.3835,75.3924,385794.0
2019-08-05 13:30:00,84.89,84.9,84.88,84.9,94481.0,75.4013,75.4102,75.3924,75.4102,94481.0
2019-08-05 14:00:00,84.9,84.9,84.88,84.89,163906.0,75.4102,75.4102,75.3924,75.4013,163906.0
2019-08-05 14:30:00,84.9,84.91,84.87,84.89,432452.0,75.4102,75.419,75.3835,75.4013,432452.0
2019-08-05 15:00:00,84.89,84.9,84.86,84.87,371145.0,75.4013,75.4102,75.3746,75.3835,371145.0
2019-08-05 15:30:00,84.87,84.88,84.85,84.88,195237.0,75.3835,75.3924,75.3657,75.3924,195237.0
2019-08-06 09:30:00,84.86,84.86,84.82,84.83,311801.0,75.3746,75.3746,75.3391,75.348,311801.0
2019-08-06 10:00:00,84.83,84.87,84.82,84.87,345992.0,75.348,75.3835,75.3391,75.3835,345992.0
2019-08-06 10:30:00,84.87,84.88,84.85,84.86,566991.0,75.3835,75.3924,75.3657,75.3746,566991.0
2019-08-06 11:00:00,84.87,84.87,84.86,84.86,63833.0,75.3835,75.3835,75.3746,75.3746,63833.0
2019-08-06 11:30:00,84.86,84.87,84.84,84.84,83786.0,75.3746,75.3835,75.3569,75.3569,83786.0
2019-08-06 12:00:00,84.85,84.87,84.84,84.85,655342.0,75.3657,75.3835,75.3569,75.3657,655342.0
2019-08-06 12:30:00,84.85,84.86,84.83,84.84,34800.0,75.3657,75.3746,75.348,75.3569,34800.0
2019-08-06 13:00:00,84.83,84.85,84.83,84.85,44105.0,75.348,75.3657,75.348,75.3657,44105.0
2019-08-06 13:30:00,84.85,84.85,84.83,84.85,34279.0,75.3657,75.3657,75.348,75.3657,34279.0
2019-08-06 14:00:00,84.85,84.86,84.83,84.84,64383.0,75.3657,75.3746,75.348,75.3569,64383.0
2019-08-06 14:30:00,84.85,84.86,84.84,84.85,100473.0,75.3657,75.3746,75.3569,75.3657,100473.0
2019-08-06 15:00:00,84.85,84.87,84.84,84.87,52684.0,75.3657,75.3835,75.3569,75.3835,52684.0
2019-08-06 15:30:00,84.87,84.89,84.86,84.89,143187.0,75.3835,75.4013,75.3746,75.4013,143187.0
2019-08-07 09:30:00,85.0,85.04,84.97,84.99,197728.0,75.499,75.5345,75.4723,75.4901,197728.0
2019-08-07 10:00:00,84.99,85.01,84.96,84.99,114672.0,75.4901,75.5079,75.4634,75.4901,114672.0
2019-08-07 10:30:00,84.99,85.0,84.95,84.97,150990.0,75.4901,75.499,75.4546,75.4723,150990.0
2019-08-07 11:00:00,84.97,84.98,84.95,84.96,59793.0,75.4723,75.4812,75.4546,75.4634,59793.0
2019-08-07 11:30:00,84.97,84.99,84.95,84.97,92961.0,75.4723,75.4901,75.4546,75.4723,92961.0
2019-08-07 12:00:00,84.97,85.0,84.97,84.98,78867.0,75.4723,75.499,75.4723,75.4812,78867.0
2019-08-07 12:30:00,84.99,84.99,84.95,84.95,99636.0,75.4901,75.4901,75.4546,75.4546,99636.0
2019-08-07 13:00:00,84.95,84.97,84.93,84.97,113330.0,75.4546,75.4723,75.4368,75.4723,113330.0
2019-08-07 13:30:00,84.97,84.97,84.93,84.94,98947.0,75.4723,75.4723,75.4368,75.4457,98947.0
2019-08-07 14:00:00,84.95,84.96,84.92,84.96,165086.0,75.4546,75.4634,75.4279,75.4634,165086.0
2019-08-07 14:30:00,84.94,84.96,84.92,84.92,148623.0,75.4457,75.4634,75.4279,75.4279,148623.0
2019-08-07 15:00:00,84.92,84.93,84.9,84.9,156202.0,75.4279,75.4368,75.4102,75.4102,156202.0
2019-08-07 15:30:00,84.9,84.91,84.87,84.9,708498.0,75.4102,75.419,75.3835,75.4102,708498.0
2019-08-08 09:30:00,84.87,84.87,84.84,84.85,211813.0,75.3835,75.3835,75.3569,75.3657,211813.0
2019-08-08 10:00:00,84.84,84.85,84.83,84.84,49001.0,75.3569,75.3657,75.348,75.3569,49001.0
2019-08-08 10:30:00,84.84,84.85,84.83,84.84,46555.0,75.3569,75.3657,75.348,75.3569,46555.0
2019-08-08 11:00:00,84.84,84.86,84.83,84.85,143583.0,75.3569,75.3746,75.348,75.3657,143583.0
2019-08-08 11:30:00,84.84,84.86,84.84,84.84,91393.0,75.3569,75.3746,75.3569,75.3569,91393.0
2019-08-08 12:00:00,84.84,84.85,84.84,84.84,67461.0,75.3569,75.3657,75.3569,75.3569,67461.0
2019-08-08 12:30:00,84.84,84.85,84.82,84.83,54575.0,75.3569,75.3657,75.3391,75.348,54575.0
2019-08-08 13:00:00,84.82,84.84,84.81,84.83,114667.0,75.3391,75.3569,75.3302,75.348,114667.0
2019-08-08 13:30:00,84.83,84.85,84.83,84.85,77496.0,75.348,75.3657,75.348,75.3657,77496.0
2019-08-08 14:00:00,84.84,84.88,84.84,84.87,193816.0,75.3569,75.3924,75.3569,75.3835,193816.0
2019-08-08 14:30:00,84.87,84.88,84.85,84.87,162217.0,75.3835,75.3924,75.3657,75.3835,162217.0
2019-08-08 15:00:00,84.87,84.88,84.86,84.87,96174.0,75.3835,75.3924,75.3746,75.3835,96174.0
2019-08-08 15:30:00,84.86,84.87,84.85,84.86,84168.0,75.3746,75.3835,75.3657,75.3746,84168.0
2019-08-09 09:30:00,84.87,84.88,84.85,84.86,51825.0,75.3835,75.3924,75.3657,75.3746,51825.0
2019-08-09 10:00:00,84.86,84.9,84.84,84.9,43298.0,75.3746,75.4102,75.3569,75.4102,43298.0
2019-08-09 10:30:00,84.9,84.91,84.85,84.86,132813.0,75.4102,75.419,75.3657,75.3746,132813.0
2019-08-09 11:00:00,84.86,84.89,84.86,84.89,28694.0,75.3746,75.4013,75.3746,75.4013,28694.0
2019-08-09 11:30:00,84.89,84.89,84.84,84.86,144619.0,75.4013,75.4013,75.3569,75.3746,144619.0
2019-08-09 12:00:00,84.87,84.88,84.85,84.87,51611.0,75.3835,75.3924,75.3657,75.3835,51611.0
2019-08-09 12:30:00,84.87,84.88,84.83,84.85,160860.0,75.3835,75.3924,75.348,75.3657,160860.0
2019-08-09 13:00:00,84.86,84.86,84.83,84.85,54467.0,75.3746,75.3746,75.348,75.3657,54467.0
2019-08-09 13:30:00,84.85,84.86,84.84,84.85,54578.0,75.3657,75.3746,75.3569,75.3657,54578.0
2019-08-09 14:00:00,84.85,84.86,84.84,84.84,81191.0,75.3657,75.3746,75.3569,75.3569,81191.0
2019-08-09 14:30:00,84.84,84.85,84.83,84.84,113240.0,75.3569,75.3657,75.348,75.3569,113240.0
2019-08-09 15:00:00,84.83,84.85,84.83,84.83,52499.0,75.348,75.3657,75.348,75.348,52499.0
2019-08-09 15:30:00,84.83,84.84,84.82,84.84,75342.0,75.348,75.3569,75.3391,75.3569,75342.0
2019-08-12 09:30:00,84.89,84.91,84.88,84.91,93500.0,75.4013,75.419,75.3924,75.419,93500.0
2019-08-12 10:00:00,84.9,84.9,84.89,84.89,82752.0,75.4102,75.4102,75.4013,75.4013,82752.0
2019-08-12 10:30:00,84.9,84.91,84.89,84.91,29479.0,75.4102,75.419,75.4013,75.419,29479.0
2019-08-12 11:00:00,84.91,84.93,84.9,84.92,1347091.0,75.419,75.4368,75.4102,75.4279,1347091.0
2019-08-12 11:30:00,84.92,84.93,84.91,84.91,38223.0,75.4279,75.4368,75.419,75.419,38223.0
2019-08-12 12:00:00,84.91,84.92,84.91,84.91,55603.0,75.419,75.4279,75.419,75.419,55603.0
2019-08-12 12:30:00,84.91,84.92,84.9,84.92,46887.0,75.419,75.4279,75.4102,75.4279,46887.0
2019-08-12 13:00:00,84.91,84.92,84.91,84.91,21301.0,75.419,75.4279,75.419,75.419,21301.0
2019-08-12 13:30:00,84.91,84.92,84.9,84.91,50690.0,75.419,75.4279,75.4102,75.419,50690.0
2019-08-12 14:00:00,84.91,84.92,84.9,84.92,56155.0,75.419,75.4279,75.4102,75.4279,56155.0
2019-08-12 14:30:00,84.92,84.94,84.91,84.93,110287.0,75.4279,75.4457,75.419,75.4368,110287.0
2019-08-12 15:00:00,84.93,84.94,84.91,84.92,192695.0,75.4368,75.4457,75.419,75.4279,192695.0
2019-08-12 15:30:00,84.92,84.93,84.91,84.93,154948.0,75.4279,75.4368,75.419,75.4368,154948.0
2019-08-13 09:30:00,84.9,84.91,84.78,84.8,293819.0,75.4102,75.419,75.3036,75.3213,293819.0
2019-08-13 10:00:00,84.8,84.83,84.79,84.79,114378.0,75.3213,75.348,75.3125,75.3125,114378.0
2019-08-13 10:30:00,84.79,84.82,84.78,84.8,117920.0,75.3125,75.3391,75.3036,75.3213,117920.0
2019-08-13 11:00:00,84.81,84.84,84.81,84.83,76886.0,75.3302,75.3569,75.3302,75.348,76886.0
2019-08-13 11:30:00,84.82,84.83,84.8,84.81,101575.0,75.3391,75.348,75.3213,75.3302,101575.0
2019-08-13 12:00:00,84.81,84.81,84.79,84.8,256437.0,75.3302,75.3302,75.3125,75.3213,256437.0
2019-08-13 12:30:00,84.8,84.81,84.79,84.8,34564.0,75.3213,75.3302,75.3125,75.3213,34564.0
2019-08-13 13:00:00,84.81,84.83,84.78,84.81,79662.0,75.3302,75.348,75.3036,75.3302,79662.0
2019-08-13 13:30:00,84.8,84.81,84.78,84.8,106840.0,75.3213,75.3302,75.3036,75.3213,106840.0
2019-08-13 14:00:00,84.8,84.8,84.78,84.79,85370.0,75.3213,75.3213,75.3036,75.3125,85370.0
2019-08-13 14:30:00,84.78,84.8,84.77,84.79,277170.0,75.3036,75.3213,75.2947,75.3125,277170.0
2019-08-13 15:00:00,84.79,84.81,84.79,84.81,84594.0,75.3125,75.3302,75.3125,75.3302,84594.0
2019-08-13 15:30:00,84.8,84.81,84.79,84.81,92203.0,75.3213,75.3302,75.3125,75.3302,92203.0
2019-08-14 09:30:00,84.89,84.91,84.88,84.9,154348.0,75.4013,75.419,75.3924,75.4102,154348.0
2019-08-14 10:00:00,84.9,84.94,84.89,84.92,473275.0,75.4102,75.4457,75.4013,75.4279,473275.0
2019-08-14 10:30:00,84.91,84.94,84.91,84.94,67875.0,75.419,75.4457,75.419,75.4457,67875.0
2019-08-14 11:00:00,84.94,84.95,84.93,84.94,169600.0,75.4457,75.4546,75.4368,75.4457,169600.0
2019-08-14 11:30:00,84.93,84.94,84.92,84.92,120677.0,75.4368,75.4457,75.4279,75.4279,120677.0
2019-08-14 12:00:00,84.93,84.94,84.92,84.92,43155.0,75.4368,75.4457,75.4279,75.4279,43155.0
2019-08-14 12:30:00,84.93,84.94,84.92,84.94,74027.0,75.4368,75.4457,75.4279,75.4457,74027.0
2019-08-14 13:00:00,84.93,84.94,84.92,84.92,70099.0,75.4368,75.4457,75.4279,75.4279,70099.0
2019-08-14 13:30:00,84.92,84.93,84.91,84.92,52703.0,75.4279,75.4368,75.419,75.4279,52703.0
2019-08-14 14:00:00,84.92,84.93,84.92,84.92,73672.0,75.4279,75.4368,75.4279,75.4279,73672.0
2019-08-14 14:30:00,84.92,84.93,84.92,84.92,80506.0,75.4279,75.4368,75.4279,75.4279,80506.0
2019-08-14 15:00:00,84.93,84.93,84.9,84.91,428127.0,75.4368,75.4368,75.4102,75.419,428127.0
2019-08-14 15:30:00,84.91,84.92,84.9,84.92,721092.0,75.419,75.4279,75.4102,75.4279,721092.0
2019-08-15 09:30:00,84.96,85.01,84.96,84.99,195704.0,75.4634,75.5079,75.4634,75.4901,195704.0
2019-08-15 10:00:00,84.99,85.0,84.97,84.98,107687.0,75.4901,75.499,75.4723,75.4812,107687.0
2019-08-15 10:30:00,84.98,85.02,84.98,85.01,148378.0,75.4812,75.5167,75.4812,75.5079,148378.0
2019-08-15 11:00:00,85.01,85.04,85.01,85.04,197702.0,75.5079,75.5345,75.5079,75.5345,197702.0
2019-08-15 11:30:00,85.03,85.06,85.02,85.05,94200.0,75.5256,75.5523,75.5167,75.5434,94200.0
2019-08-15 12:00:00,85.06,85.07,85.05,85.06,54935.0,75.5523,75.5612,75.5434,75.5523,54935.0
2019-08-15 12:30:00,85.06,85.07,85.05,85.06,367267.0,75.5523,75.5612,75.5434,75.5523,367267.0
2019-08-15 13:00:00,85.06,85.07,85.06,85.06,75135.0,75.5523,75.5612,75.5523,75.5523,75135.0
2019-08-15 13:30:00,85.06,85.11,85.05,85.09,286844.0,75.5523,75.5967,75.5434,75.5789,286844.0
2019-08-15 14:00:00,85.08,85.11,85.06,85.08,2446862.0,75.57,75.5967,75.5523,75.57,2446862.0
2019-08-15 14:30:00,85.08,85.1,85.06,85.07,197941.0,75.57,75.5878,75.5523,75.5612,197941.0
2019-08-15 15:00:00,85.07,85.08,85.06,85.07,102212.0,75.5612,75.57,75.5523,75.5612,102212.0
2019-08-15 15:30:00,85.07,85.11,85.07,85.1,375522.0,75.5612,75.5967,75.5612,75.5878,375522.0
2019-08-16 09:30:00,85.05,85.07,85.04,85.07,79624.0,75.5434,75.5612,75.5345,75.5612,79624.0
2019-08-16 10:00:00,85.06,85.07,85.02,85.06,154361.0,75.5523,75.5612,75.5167,75.5523,154361.0
2019-08-16 10:30:00,85.06,85.06,85.01,85.03,224828.0,75.5523,75.5523,75.5079,75.5256,224828.0
2019-08-16 11:00:00,85.03,85.05,85.02,85.04,150215.0,75.5256,75.5434,75.5167,75.5345,150215.0
2019-08-16 11:30:00,85.05,85.06,85.04,85.05,239308.0,75.5434,75.5523,75.5345,75.5434,239308.0
2019-08-16 12:00:00,85.06,85.07,85.05,85.06,87918.0,75.5523,75.5612,75.5434,75.5523,87918.0
2019-08-16 12:30:00,85.07,85.07,85.06,85.07,99363.0,75.5612,75.5612,75.5523,75.5612,99363.0
2019-08-16 13:00:00,85.07,85.08,85.06,85.08,110527.0,75.5612,75.57,75.5523,75.57,110527.0
2019-08-16 13:30:00,85.07,85.09,85.07,85.08,126746.0,75.5612,75.5789,75.5612,75.57,126746.0
2019-08-16 14:00:00,85.08,85.09,85.07,85.08,64843.0,75.57,75.5789,75.5612,75.57,64843.0
2019-08-16 14:30:00,85.08,85.1,85.08,85.09,100704.0,75.57,75.5878,75.57,75.5789,100704.0
2019-08-16 15:00:00,85.09,85.1,85.08,85.08,36696.0,75.5789,75.5878,75.57,75.57,36696.0
2019-08-16 15:30:00,85.08,85.09,85.08,85.09,308792.0,75.57,75.5789,75.57,75.5789,308792.0
2019-08-19 09:30:00,85.01,85.04,85.01,85.04,146440.0,75.5079,75.5345,75.5079,75.5345,146440.0
2019-08-19 10:00:00,85.04,85.04,85.03,85.04,169372.0,75.5345,75.5345,75.5256,75.5345,169372.0
2019-08-19 10:30:00,85.04,85.04,85.02,85.03,63545.0,75.5345,75.5345,75.5167,75.5256,63545.0
2019-08-19 11:00:00,85.03,85.04,85.02,85.03,76839.0,75.5256,75.5345,75.5167,75.5256,76839.0
2019-08-19 11:30:00,85.03,85.04,85.02,85.02,59756.0,75.5256,75.5345,75.5167,75.5167,59756.0
2019-08-19 12:00:00,85.02,85.03,85.0,85.01,130934.0,75.5167,75.5256,75.499,75.5079,130934.0
2019-08-19 12:30:00,85.01,85.01,85.0,85.0,49552.0,75.5079,75.5079,75.499,75.499,49552.0
2019-08-19 13:00:00,85.01,85.02,85.0,85.02,59693.0,75.5079,75.5167,75.499,75.5167,59693.0
2019-08-19 13:30:00,85.02,85.02,85.01,85.01,85738.0,75.5167,75.5167,75.5079,75.5079,85738.0
2019-08-19 14:00:00,85.02,85.02,85.01,85.02,119459.0,75.5167,75.5167,75.5079,75.5167,119459.0
2019-08-19 14:30:00,85.02,85.02,85.0,85.01,127710.0,75.5167,75.5167,75.499,75.5079,127710.0
2019-08-19 15:00:00,85.01,85.01,85.0,85.0,112201.0,75.5079,75.5079,75.499,75.499,112201.0
2019-08-19 15:30:00,85.0,85.01,84.98,84.99,180545.0,75.499,75.5079,75.4812,75.4901,180545.0
2019-08-20 09:30:00,85.05,85.09,85.05,85.07,109441.0,75.5434,75.5789,75.5434,75.5612,109441.0
2019-08-20 10:00:00,85.06,85.08,85.05,85.06,83798.0,75.5523,75.57,75.5434,75.5523,83798.0
2019-08-20 10:30:00,85.05,85.07,85.05,85.06,58280.0,75.5434,75.5612,75.5434,75.5523,58280.0
2019-08-20 11:00:00,85.06,85.08,85.06,85.07,93918.0,75.5523,75.57,75.5523,75.5612,93918.0
2019-08-20 11:30:00,85.06,85.08,85.06,85.07,108385.0,75.5523,75.57,75.5523,75.5612,108385.0
2019-08-20 12:00:00,85.06,85.07,85.06,85.07,231882.0,75.5523,75.5612,75.5523,75.5612,231882.0
2019-08-20 12:30:00,85.07,85.07,85.06,85.06,41276.0,75.5612,75.5612,75.5523,75.5523,41276.0
2019-08-20 13:00:00,85.06,85.07,85.06,85.06,36151.0,75.5523,75.5612,75.5523,75.5523,36151.0
2019-08-20 13:30:00,85.07,85.07,85.06,85.06,67424.0,75.5612,75.5612,75.5523,75.5523,67424.0
2019-08-20 14:00:00,85.06,85.07,85.06,85.07,70160.0,75.5523,75.5612,75.5523,75.5612,70160.0
2019-08-20 14:30:00,85.06,85.07,85.04,85.05,77902.0,75.5523,75.5612,75.5345,75.5434,77902.0
2019-08-20 15:00:00,85.05,85.07,85.04,85.07,599982.0,75.5434,75.5612,75.5345,75.5612,599982.0
2019-08-20 15:30:00,85.07,85.07,85.05,85.06,355667.0,75.5612,75.5612,75.5434,75.5523,355667.0
2019-08-21 09:30:00,85.01,85.03,85.0,85.03,130911.0,75.5079,75.5256,75.499,75.5256,130911.0
2019-08-21 10:00:00,85.03,85.03,85.02,85.03,65076.0,75.5256,75.5256,75.5167,75.5256,65076.0
2019-08-21 10:30:00,85.03,85.04,85.02,85.03,28510.0,75.5256,75.5345,75.5167,75.5256,28510.0
2019-08-21 11:00:00,85.04,85.04,85.02,85.03,118645.0,75.5345,75.5345,75.5167,75.5256,118645.0
2019-08-21 11:30:00,85.02,85.03,85.0,85.0,177571.0,75.5167,75.5256,75.499,75.499,177571.0
2019-08-21 12:00:00,85.0,85.02,85.0,85.0,253462.0,75.499,75.5167,75.499,75.499,253462.0
2019-08-21 12:30:00,85.0,85.03,85.0,85.03,81249.0,75.499,75.5256,75.499,75.5256,81249.0
2019-08-21 13:00:00,85.03,85.04,85.02,85.03,48607.0,75.5256,75.5345,75.5167,75.5256,48607.0
2019-08-21 13:30:00,85.03,85.04,85.02,85.03,71659.0,75.5256,75.5345,75.5167,75.5256,71659.0
2019-08-21 14:00:00,85.03,85.05,85.0,85.01,143996.0,75.5256,75.5434,75.499,75.5079,143996.0
2019-08-21 14:30:00,85.01,85.01,84.97,84.97,109382.0,75.5079,75.5079,75.4723,75.4723,109382.0
2019-08-21 15:00:00,84.98,84.99,84.97,84.97,98506.0,75.4812,75.4901,75.4723,75.4723,98506.0
2019-08-21 15:30:00,84.97,84.99,84.96,84.98,525361.0,75.4723,75.4901,75.4634,75.4812,525361.0
2019-08-22 09:30:00,84.96,85.01,84.95,84.99,73432.0,75.4634,75.5079,75.4546,75.4901,73432.0
2019-08-22 10:00:00,84.99,85.0,84.94,84.95,89067.0,75.4901,75.499,75.4457,75.4546,89067.0
2019-08-22 10:30:00,84.96,84.97,84.95,84.95,65143.0,75.4634,75.4723,75.4546,75.4546,65143.0
2019-08-22 11:00:00,84.95,84.97,84.95,84.97,41163.0,75.4546,75.4723,75.4546,75.4723,41163.0
2019-08-22 11:30:00,84.97,84.97,84.96,84.97,36752.0,75.4723,75.4723,75.4634,75.4723,36752.0
2019-08-22 12:00:00,84.97,84.97,84.94,84.94,69760.0,75.4723,75.4723,75.4457,75.4457,69760.0
2019-08-22 12:30:00,84.95,84.95,84.94,84.94,110172.0,75.4546,75.4546,75.4457,75.4457,110172.0
2019-08-22 13:00:00,84.95,84.95,84.94,84.95,73381.0,75.4546,75.4546,75.4457,75.4546,73381.0
2019-08-22 13:30:00,84.95,84.95,84.94,84.94,49476.0,75.4546,75.4546,75.4457,75.4457,49476.0
2019-08-22 14:00:00,84.95,84.96,84.94,84.96,47696.0,75.4546,75.4634,75.4457,75.4634,47696.0
2019-08-22 14:30:00,84.96,84.96,84.94,84.95,56833.0,75.4634,75.4634,75.4457,75.4546,56833.0
2019-08-22 15:00:00,84.95,84.95,84.93,84.93,83928.0,75.4546,75.4546,75.4368,75.4368,83928.0
2019-08-22 15:30:00,84.93,84.94,84.93,84.94,80169.0,75.4368,75.4457,75.4368,75.4457,80169.0
2019-08-23 09:30:00,84.97,84.98,84.95,84.96,102805.0,75.4723,75.4812,75.4546,75.4634,102805.0
2019-08-23 10:00:00,84.97,85.0,84.95,85.0,227075.0,75.4723,75.499,75.4546,75.499,227075.0
2019-08-23 10:30:00,85.0,85.03,84.99,85.03,100578.0,75.499,75.5256,75.4901,75.5256,100578.0
2019-08-23 11:00:00,85.03,85.09,85.02,85.07,247104.0,75.5256,75.5789,75.5167,75.5612,247104.0
2019-08-23 11:30:00,85.07,85.09,85.06,85.08,112848.0,75.5612,75.5789,75.5523,75.57,112848.0
2019-08-23 12:00:00,85.09,85.1,85.05,85.06,223153.0,75.5789,75.5878,75.5434,75.5523,223153.0
2019-08-23 12:30:00,85.06,85.09,85.06,85.08,46725.0,75.5523,75.5789,75.5523,75.57,46725.0
2019-08-23 13:00:00,85.08,85.1,85.07,85.09,77893.0,75.57,75.5878,75.5612,75.5789,77893.0
2019-08-23 13:30:00,85.09,85.1,85.08,85.09,114105.0,75.5789,75.5878,75.57,75.5789,114105.0
2019-08-23 14:00:00,85.08,85.09,85.07,85.08,650359.0,75.57,75.5789,75.5612,75.57,650359.0
2019-08-23 14:30:00,85.07,85.08,85.06,85.06,148347.0,75.5612,75.57,75.5523,75.5523,148347.0
2019-08-23 15:00:00,85.06,85.08,85.04,85.07,87259.0,75.5523,75.57,75.5345,75.5612,87259.0
2019-08-23 15:30:00,85.07,85.09,85.07,85.07,145154.0,75.5612,75.5789,75.5612,75.5612,145154.0
2019-08-26 09:30:00,85.06,85.09,85.05,85.08,149090.0,75.5523,75.5789,75.5434,75.57,149090.0
2019-08-26 10:00:00,85.08,85.1,85.07,85.09,412583.0,75.57,75.5878,75.5612,75.5789,412583.0
2019-08-26 10:30:00,85.08,85.09,85.06,85.06,75319.0,75.57,75.5789,75.5523,75.5523,75319.0
2019-08-26 11:00:00,85.06,85.09,85.06,85.08,88730.0,75.5523,75.5789,75.5523,75.57,88730.0
2019-08-26 11:30:00,85.08,85.08,85.06,85.06,55704.0,75.57,75.57,75.5523,75.5523,55704.0
2019-08-26 12:00:00,85.06,85.07,85.04,85.05,67614.0,75.5523,75.5612,75.5345,75.5434,67614.0
2019-08-26 12:30:00,85.05,85.05,85.03,85.04,109478.0,75.5434,75.5434,75.5256,75.5345,109478.0
2019-08-26 13:00:00,85.04,85.04,85.03,85.04,52176.0,75.5345,75.5345,75.5256,75.5345,52176.0
2019-08-26 13:30:00,85.04,85.04,85.03,85.03,62978.0,75.5345,75.5345,75.5256,75.5256,62978.0
2019-08-26 14:00:00,85.04,85.05,85.03,85.05,63348.0,75.5345,75.5434,75.5256,75.5434,63348.0
2019-08-26 14:30:00,85.05,85.05,85.02,85.02,107428.0,75.5434,75.5434,75.5167,75.5167,107428.0
2019-08-26 15:00:00,85.03,85.03,85.01,85.02,178517.0,75.5256,75.5256,75.5079,75.5167,178517.0
2019-08-26 15:30:00,85.02,85.05,85.01,85.04,184546.0,75.5167,75.5434,75.5079,75.5345,184546.0
2019-08-27 09:30:00,85.01,85.05,85.01,85.05,182950.0,75.5079,75.5434,75.5079,75.5434,182950.0
2019-08-27 10:00:00,85.05,85.05,85.02,85.04,92841.0,75.5434,75.5434,75.5167,75.5345,92841.0
2019-08-27 10:30:00,85.04,85.07,85.04,85.06,64777.0,75.5345,75.5612,75.5345,75.5523,64777.0
2019-08-27 11:00:00,85.06,85.08,85.06,85.08,62141.0,75.5523,75.57,75.5523,75.57,62141.0
2019-08-27 11:30:00,85.08,85.08,85.06,85.07,113660.0,75.57,75.57,75.5523,75.5612,113660.0
2019-08-27 12:00:00,85.07,85.08,85.06,85.07,100109.0,75.5612,75.57,75.5523,75.5612,100109.0
2019-08-27 12:30:00,85.08,85.09,85.06,85.08,792328.0,75.57,75.5789,75.5523,75.57,792328.0
2019-08-27 13:00:00,85.09,85.09,85.06,85.07,104854.0,75.5789,75.5789,75.5523,75.5612,104854.0
2019-08-27 13:30:00,85.06,85.07,85.05,85.06,84477.0,75.5523,75.5612,75.5434,75.5523,84477.0
2019-08-27 14:00:00,85.06,85.07,85.06,85.06,77773.0,75.5523,75.5612,75.5523,75.5523,77773.0
2019-08-27 14:30:00,85.07,85.07,85.06,85.06,114606.0,75.5612,75.5612,75.5523,75.5523,114606.0
2019-08-27 15:00:00,85.06,85.07,85.05,85.06,163145.0,75.5523,75.5612,75.5434,75.5523,163145.0
2019-08-27 15:30:00,85.06,85.07,85.05,85.07,100674.0,75.5523,75.5612,75.5434,75.5612,100674.0
2019-08-28 09:30:00,85.09,85.12,85.08,85.08,251869.0,75.5789,75.6056,75.57,75.57,251869.0
2019-08-28 10:00:00,85.08,85.09,85.08,85.09,182505.0,75.57,75.5789,75.57,75.5789,182505.0
2019-08-28 10:30:00,85.08,85.09,85.08,85.09,57381.0,75.57,75.5789,75.57,75.5789,57381.0
2019-08-28 11:00:00,85.09,85.1,85.08,85.09,77847.0,75.5789,75.5878,75.57,75.5789,77847.0
2019-08-28 11:30:00,85.1,85.1,85.08,85.09,80444.0,75.5878,75.5878,75.57,75.5789,80444.0
2019-08-28 12:00:00,85.09,85.1,85.08,85.09,122939.0,75.5789,75.5878,75.57,75.5789,122939.0
2019-08-28 12:30:00,85.09,85.09,85.07,85.08,165101.0,75.5789,75.5789,75.5612,75.57,165101.0
2019-08-28 13:00:00,85.08,85.11,85.07,85.09,96278.0,75.57,75.5967,75.5612,75.5789,96278.0
2019-08-28 13:30:00,85.1,85.11,85.09,85.09,108067.0,75.5878,75.5967,75.5789,75.5789,108067.0
2019-08-28 14:00:00,85.1,85.1,85.09,85.1,102461.0,75.5878,75.5878,75.5789,75.5878,102461.0
2019-08-28 14:30:00,85.1,85.1,85.08,85.09,98421.0,75.5878,75.5878,75.57,75.5789,98421.0
2019-08-28 15:00:00,85.09,85.09,85.07,85.08,90098.0,75.5789,75.5789,75.5612,75.57,90098.0
2019-08-28 15:30:00,85.07,85.09,85.07,85.09,108066.0,75.5612,75.5789,75.5612,75.5789,108066.0
2019-08-29 09:30:00,85.08,85.09,85.05,85.05,166957.0,75.57,75.5789,75.5434,75.5434,166957.0
2019-08-29 10:00:00,85.05,85.07,85.05,85.07,257656.0,75.5434,75.5612,75.5434,75.5612,257656.0
2019-08-29 10:30:00,85.07,85.09,85.05,85.08,253290.0,75.5612,75.5789,75.5434,75.57,253290.0
2019-08-29 11:00:00,85.08,85.09,85.07,85.08,125993.0,75.57,75.5789,75.5612,75.57,125993.0
2019-08-29 11:30:00,85.08,85.09,85.06,85.06,295661.0,75.57,75.5789,75.5523,75.5523,295661.0
2019-08-29 12:00:00,85.06,85.07,85.06,85.07,504946.0,75.5523,75.5612,75.5523,75.5612,504946.0
2019-08-29 12:30:00,85.07,85.08,85.06,85.07,267457.0,75.5612,75.57,75.5523,75.5612,267457.0
2019-08-29 13:00:00,85.07,85.08,85.04,85.05,578509.0,75.5612,75.57,75.5345,75.5434,578509.0
2019-08-29 13:30:00,85.05,85.06,85.04,85.06,297864.0,75.5434,75.5523,75.5345,75.5523,297864.0
2019-08-29 14:00:00,85.06,85.06,85.05,85.06,89214.0,75.5523,75.5523,75.5434,75.5523,89214.0
2019-08-29 14:30:00,85.06,85.06,85.04,85.05,157809.0,75.5523,75.5523,75.5345,75.5434,157809.0
2019-08-29 15:00:00,85.06,85.06,85.05,85.06,120127.0,75.5523,75.5523,75.5434,75.5523,120127.0
2019-08-29 15:30:00,85.06,85.06,85.05,85.06,72245.0,75.5523,75.5523,75.5434,75.5523,72245.0
2019-08-30 09:30:00,85.05,85.05,85.03,85.04,94289.0,75.5434,75.5434,75.5256,75.5345,94289.0
2019-08-30 10:00:00,85.04,85.06,85.03,85.06,100603.0,75.5345,75.5523,75.5256,75.5523,100603.0
2019-08-30 10:30:00,85.06,85.07,85.05,85.07,65520.0,75.5523,75.5612,75.5434,75.5612,65520.0
2019-08-30 11:00:00,85.07,85.07,85.06,85.07,38266.0,75.5612,75.5612,75.5523,75.5612,38266.0
2019-08-30 11:30:00,85.06,85.06,85.05,85.05,42647.0,75.5523,75.5523,75.5434,75.5434,42647.0
2019-08-30 12:00:00,85.05,85.06,85.04,85.05,27108.0,75.5434,75.5523,75.5345,75.5434,27108.0
2019-08-30 12:30:00,85.05,85.06,85.04,85.05,50458.0,75.5434,75.5523,75.5345,75.5434,50458.0
2019-08-30 13:00:00,85.05,85.06,85.05,85.06,78856.0,75.5434,75.5523,75.5434,75.5523,78856.0
2019-08-30 13:30:00,85.06,85.06,85.05,85.05,58903.0,75.5523,75.5523,75.5434,75.5434,58903.0
2019-08-30 14:00:00,85.05,85.06,85.04,85.06,134771.0,75.5434,75.5523,75.5345,75.5523,134771.0
2019-08-30 14:30:00,85.06,85.08,85.05,85.08,75365.0,75.5523,75.57,75.5434,75.57,75365.0
2019-08-30 15:00:00,85.09,85.09,85.07,85.08,1283178.0,75.5789,75.5789,75.5612,75.57,1283178.0
2019-08-30 15:30:00,85.08,85.09,85.07,85.09,248031.0,75.57,75.5789,75.5612,75.5789,248031.0
2019-09-03 09:30:00,84.95,84.97,84.93,84.93,191813.0,75.5844,75.6022,75.5666,75.5666,191813.0
2019-09-03 10:00:00,84.93,85.07,84.93,85.04,596718.0,75.5666,75.6911,75.5666,75.6644,596718.0
2019-09-03 10:30:00,85.04,85.06,85.02,85.03,2336007.0,75.6644,75.6822,75.6467,75.6556,2336007.0
2019-09-03 11:00:00,85.03,85.06,85.02,85.04,225334.0,75.6556,75.6822,75.6467,75.6644,225334.0
2019-09-03 11:30:00,85.04,85.05,85.03,85.04,92370.0,75.6644,75.6733,75.6556,75.6644,92370.0
2019-09-03 12:00:00,85.04,85.05,85.03,85.03,51262.0,75.6644,75.6733,75.6556,75.6556,51262.0
2019-09-03 12:30:00,85.03,85.04,85.02,85.04,44330.0,75.6556,75.6644,75.6467,75.6644,44330.0
2019-09-03 13:00:00,85.03,85.04,85.02,85.03,60151.0,75.6556,75.6644,75.6467,75.6556,60151.0
2019-09-03 13:30:00,85.03,85.04,85.02,85.03,93707.0,75.6556,75.6644,75.6467,75.6556,93707.0
2019-09-03 14:00:00,85.03,85.04,85.01,85.02,87308.0,75.6556,75.6644,75.6378,75.6467,87308.0
2019-09-03 14:30:00,85.03,85.03,85.01,85.02,77600.0,75.6556,75.6556,75.6378,75.6467,77600.0
2019-09-03 15:00:00,85.01,85.02,85.0,85.02,200673.0,75.6378,75.6467,75.6289,75.6467,200673.0
2019-09-03 15:30:00,85.01,85.02,85.0,85.01,243028.0,75.6378,75.6467,75.6289,75.6378,243028.0
2019-09-04 09:30:00,85.0,85.02,85.0,85.02,124870.0,75.6289,75.6467,75.6289,75.6467,124870.0
2019-09-04 10:00:00,85.02,85.04,85.01,85.04,65745.0,75.6467,75.6644,75.6378,75.6644,65745.0
2019-09-04 10:30:00,85.03,85.04,85.02,85.04,86291.0,75.6556,75.6644,75.6467,75.6644,86291.0
2019-09-04 11:00:00,85.03,85.04,85.03,85.04,251947.0,75.6556,75.6644,75.6556,75.6644,251947.0
2019-09-04 11:30:00,85.04,85.04,85.03,85.03,64760.0,75.6644,75.6644,75.6556,75.6556,64760.0
2019-09-04 12:00:00,85.04,85.04,85.03,85.04,48285.0,75.6644,75.6644,75.6556,75.6644,48285.0
2019-09-04 12:30:00,85.04,85.05,85.03,85.05,114617.0,75.6644,75.6733,75.6556,75.6733,114617.0
2019-09-04 13:00:00,85.05,85.07,85.04,85.06,78255.0,75.6733,75.6911,75.6644,75.6822,78255.0
2019-09-04 13:30:00,85.05,85.06,85.05,85.06,110170.0,75.6733,75.6822,75.6733,75.6822,110170.0
2019-09-04 14:00:00,85.06,85.06,85.05,85.06,99428.0,75.6822,75.6822,75.6733,75.6822,99428.0
2019-09-04 14:30:00,85.06,85.06,85.05,85.06,49938.0,75.6822,75.6822,75.6733,75.6822,49938.0
2019-09-04 15:00:00,85.06,85.06,85.04,85.05,88321.0,75.6822,75.6822,75.6644,75.6733,88321.0
2019-09-04 15:30:00,85.05,85.07,85.04,85.06,115696.0,75.6733,75.6911,75.6644,75.6822,115696.0
2019-09-05 09:30:00,84.96,84.96,84.93,84.93,91035.0,75.5933,75.5933,75.5666,75.5666,91035.0
2019-09-05 10:00:00,84.93,84.93,84.84,84.87,224682.0,75.5666,75.5666,75.4865,75.5132,224682.0
2019-09-05 10:30:00,84.87,84.88,84.86,84.86,199980.0,75.5132,75.5221,75.5043,75.5043,199980.0
2019-09-05 11:00:00,84.86,84.88,84.86,84.87,373171.0,75.5043,75.5221,75.5043,75.5132,373171.0
2019-09-05 11:30:00,84.87,84.88,84.86,84.87,71052.0,75.5132,75.5221,75.5043,75.5132,71052.0
2019-09-05 12:00:00,84.88,84.88,84.86,84.87,153576.0,75.5221,75.5221,75.5043,75.5132,153576.0
2019-09-05 12:30:00,84.87,84.89,84.86,84.87,90952.0,75.5132,75.531,75.5043,75.5132,90952.0
2019-09-05 13:00:00,84.87,84.89,84.87,84.88,57800.0,75.5132,75.531,75.5132,75.5221,57800.0
2019-09-05 13:30:00,84.87,84.89,84.87,84.89,77682.0,75.5132,75.531,75.5132,75.531,77682.0
2019-09-05 14:00:00,84.88,84.89,84.88,84.89,58838.0,75.5221,75.531,75.5221,75.531,58838.0
2019-09-05 14:30:00,84.89,84.89,84.87,84.87,122813.0,75.531,75.531,75.5132,75.5132,122813.0
2019-09-05 15:00:00,84.88,84.89,84.87,84.88,141779.0,75.5221,75.531,75.5132,75.5221,141779.0
2019-09-05 15:30:00,84.88,84.89,84.87,84.88,161800.0,75.5221,75.531,75.5132,75.5221,161800.0
2019-09-06 09:30:00,84.9,84.92,84.89,84.9,264213.0,75.5399,75.5577,75.531,75.5399,264213.0
2019-09-06 10:00:00,84.89,84.91,84.89,84.9,107574.0,75.531,75.5488,75.531,75.5399,107574.0
2019-09-06 10:30:00,84.9,84.9,84.89,84.9,58893.0,75.5399,75.5399,75.531,75.5399,58893.0
2019-09-06 11:00:00,84.89,84.91,84.89,84.91,53710.0,75.531,75.5488,75.531,75.5488,53710.0
2019-09-06 11:30:00,84.9,84.92,84.9,84.92,72715.0,75.5399,75.5577,75.5399,75.5577,72715.0
2019-09-06 12:00:00,84.91,84.93,84.91,84.93,104424.0,75.5488,75.5666,75.5488,75.5666,104424.0
2019-09-06 12:30:00,84.93,84.93,84.89,84.9,121033.0,75.5666,75.5666,75.531,75.5399,121033.0
2019-09-06 13:00:00,84.91,84.91,84.87,84.89,47780.0,75.5488,75.5488,75.5132,75.531,47780.0
2019-09-06 13:30:00,84.88,84.91,84.88,84.91,66839.0,75.5221,75.5488,75.5221,75.5488,66839.0
2019-09-06 14:00:00,84.91,84.92,84.9,84.9,290089.0,75.5488,75.5577,75.5399,75.5399,290089.0
2019-09-06 14:30:00,84.9,84.91,84.89,84.9,113829.0,75.5399,75.5488,75.531,75.5399,113829.0
2019-09-06 15:00:00,84.91,84.91,84.89,84.9,112905.0,75.5488,75.5488,75.531,75.5399,112905.0
2019-09-06 15:30:00,84.9,84.91,84.89,84.89,178328.0,75.5399,75.5488,75.531,75.531,178328.0
2019-09-09 09:30:00,84.83,84.84,84.82,84.83,246812.0,75.4776,75.4865,75.4687,75.4776,246812.0
2019-09-09 10:00:00,84.83,84.84,84.81,84.82,148221.0,75.4776,75.4865,75.4598,75.4687,148221.0
2019-09-09 10:30:00,84.81,84.83,84.81,84.82,71402.0,75.4598,75.4776,75.4598,75.4687,71402.0
2019-09-09 11:00:00,84.81,84.83,84.81,84.83,97047.0,75.4598,75.4776,75.4598,75.4776,97047.0
2019-09-09 11:30:00,84.83,84.83,84.82,84.83,31014.0,75.4776,75.4776,75.4687,75.4776,31014.0
2019-09-09 12:00:00,84.83,84.84,84.82,84.84,35306.0,75.4776,75.4865,75.4687,75.4865,35306.0
2019-09-09 12:30:00,84.83,84.85,84.83,84.84,43370.0,75.4776,75.4954,75.4776,75.4865,43370.0
2019-09-09 13:00:00,84.84,84.85,84.83,84.84,37852.0,75.4865,75.4954,75.4776,75.4865,37852.0
2019-09-09 13:30:00,84.84,84.84,84.83,84.84,46264.0,75.4865,75.4865,75.4776,75.4865,46264.0
2019-09-09 14:00:00,84.84,84.85,84.83,84.85,226138.0,75.4865,75.4954,75.4776,75.4954,226138.0
2019-09-09 14:30:00,84.85,84.85,84.83,84.84,57666.0,75.4954,75.4954,75.4776,75.4865,57666.0
2019-09-09 15:00:00,84.84,84.84,84.82,84.83,86033.0,75.4865,75.4865,75.4687,75.4776,86033.0
2019-09-09 15:30:00,84.83,84.83,84.8,84.82,354592.0,75.4776,75.4776,75.4509,75.4687,354592.0
2019-09-10 09:30:00,84.79,84.8,84.78,84.8,96110.0,75.442,75.4509,75.4331,75.4509,96110.0
2019-09-10 10:00:00,84.8,84.8,84.77,84.77,103673.0,75.4509,75.4509,75.4242,75.4242,103673.0
2019-09-10 10:30:00,84.77,84.78,84.75,84.77,112886.0,75.4242,75.4331,75.4064,75.4242,112886.0
2019-09-10 11:00:00,84.76,84.77,84.76,84.77,214604.0,75.4153,75.4242,75.4153,75.4242,214604.0
2019-09-10 11:30:00,84.77,84.77,84.73,84.73,78830.0,75.4242,75.4242,75.3886,75.3886,78830.0
2019-09-10 12:00:00,84.74,84.74,84.73,84.73,108767.0,75.3975,75.3975,75.3886,75.3886,108767.0
2019-09-10 12:30:00,84.73,84.74,84.72,84.73,52011.0,75.3886,75.3975,75.3797,75.3886,52011.0
2019-09-10 13:00:00,84.72,84.73,84.72,84.72,395398.0,75.3797,75.3886,75.3797,75.3797,395398.0
2019-09-10 13:30:00,84.72,84.73,84.71,84.72,212478.0,75.3797,75.3886,75.3708,75.3797,212478.0
2019-09-10 14:00:00,84.72,84.72,84.7,84.7,98568.0,75.3797,75.3797,75.3619,75.3619,98568.0
2019-09-10 14:30:00,84.71,84.71,84.69,84.7,184088.0,75.3708,75.3708,75.353,75.3619,184088.0
2019-09-10 15:00:00,84.69,84.7,84.65,84.68,261677.0,75.353,75.3619,75.3174,75.3441,261677.0
2019-09-10 15:30:00,84.67,84.68,84.66,84.66,212174.0,75.3352,75.3441,75.3263,75.3263,212174.0
2019-09-11 09:30:00,84.66,84.69,84.66,84.69,70563.0,75.3263,75.353,75.3263,75.353,70563.0
2019-09-11 10:00:00,84.69,84.71,84.68,84.71,430859.0,75.353,75.3708,75.3441,75.3708,430859.0
2019-09-11 10:30:00,84.7,84.71,84.69,84.7,117579.0,75.3619,75.3708,75.353,75.3619,117579.0
2019-09-11 11:00:00,84.7,84.71,84.69,84.71,46372.0,75.3619,75.3708,75.353,75.3708,46372.0
2019-09-11 11:30:00,84.7,84.71,84.7,84.7,44888.0,75.3619,75.3708,75.3619,75.3619,44888.0
2019-09-11 12:00:00,84.7,84.71,84.69,84.69,393546.0,75.3619,75.3708,75.353,75.353,393546.0
2019-09-11 12:30:00,84.7,84.7,84.68,84.69,148045.0,75.3619,75.3619,75.3441,75.353,148045.0
2019-09-11 13:00:00,84.69,84.7,84.68,84.69,296775.0,75.353,75.3619,75.3441,75.353,296775.0
2019-09-11 13:30:00,84.69,84.7,84.68,84.69,294754.0,75.353,75.3619,75.3441,75.353,294754.0
2019-09-11 14:00:00,84.69,84.69,84.68,84.68,243202.0,75.353,75.353,75.3441,75.3441,243202.0
2019-09-11 14:30:00,84.69,84.7,84.68,84.7,166941.0,75.353,75.3619,75.3441,75.3619,166941.0
2019-09-11 15:00:00,84.69,84.7,84.67,84.67,101450.0,75.353,75.3619,75.3352,75.3352,101450.0
2019-09-11 15:30:00,84.67,84.68,84.66,84.66,379501.0,75.3352,75.3441,75.3263,75.3263,379501.0
2019-09-12 09:30:00,84.71,84.72,84.68,84.69,228638.0,75.3708,75.3797,75.3441,75.353,228638.0
2019-09-12 10:00:00,84.7,84.72,84.64,84.67,1237661.0,75.3619,75.3797,75.3085,75.3352,1237661.0
2019-09-12 10:30:00,84.67,84.72,84.67,84.7,233007.0,75.3352,75.3797,75.3352,75.3619,233007.0
2019-09-12 11:00:00,84.7,84.71,84.67,84.67,175693.0,75.3619,75.3708,75.3352,75.3352,175693.0
2019-09-12 11:30:00,84.67,84.67,84.63,84.64,130608.0,75.3352,75.3352,75.2996,75.3085,130608.0
2019-09-12 12:00:00,84.63,84.65,84.63,84.63,88833.0,75.2996,75.3174,75.2996,75.2996,88833.0
2019-09-12 12:30:00,84.63,84.64,84.62,84.63,180176.0,75.2996,75.3085,75.2908,75.2996,180176.0
2019-09-12 13:00:00,84.63,84.65,84.61,84.64,83800.0,75.2996,75.3174,75.2819,75.3085,83800.0
2019-09-12 13:30:00,84.64,84.65,84.62,84.63,108777.0,75.3085,75.3174,75.2908,75.2996,108777.0
2019-09-12 14:00:00,84.62,84.63,84.61,84.61,58312.0,75.2908,75.2996,75.2819,75.2819,58312.0
2019-09-12 14:30:00,84.62,84.62,84.61,84.61,81642.0,75.2908,75.2908,75.2819,75.2819,81642.0
2019-09-12 15:00:00,84.62,84.62,84.61,84.61,127612.0,75.2908,75.2908,75.2819,75.2819,127612.0
2019-09-12 15:30:00,84.61,84.63,84.61,84.63,261519.0,75.2819,75.2996,75.2819,75.2996,261519.0
2019-09-13 09:30:00,84.57,84.59,84.56,84.59,136096.0,75.2463,75.2641,75.2374,75.2641,136096.0
2019-09-13 10:00:00,84.59,84.59,84.54,84.56,72766.0,75.2641,75.2641,75.2196,75.2374,72766.0
2019-09-13 10:30:00,84.56,84.56,84.53,84.53,229910.0,75.2374,75.2374,75.2107,75.2107,229910.0
2019-09-13 11:00:00,84.53,84.55,84.53,84.54,71002.0,75.2107,75.2285,75.2107,75.2196,71002.0
2019-09-13 11:30:00,84.54,84.55,84.51,84.52,413725.0,75.2196,75.2285,75.1929,75.2018,413725.0
2019-09-13 12:00:00,84.52,84.53,84.51,84.53,132452.0,75.2018,75.2107,75.1929,75.2107,132452.0
2019-09-13 12:30:00,84.53,84.53,84.5,84.52,197798.0,75.2107,75.2107,75.184,75.2018,197798.0
2019-09-13 13:00:00,84.52,84.53,84.51,84.53,145139.0,75.2018,75.2107,75.1929,75.2107,145139.0
2019-09-13 13:30:00,84.53,84.53,84.51,84.53,92491.0,75.2107,75.2107,75.1929,75.2107,92491.0
2019-09-13 14:00:00,84.52,84.53,84.5,84.51,40920.0,75.2018,75.2107,75.184,75.1929,40920.0
2019-09-13 14:30:00,84.51,84.51,84.49,84.5,57337.0,75.1929,75.1929,75.1751,75.184,57337.0
2019-09-13 15:00:00,84.5,84.5,84.48,84.5,64467.0,75.184,75.184,75.1662,75.184,64467.0
2019-09-13 15:30:00,84.5,84.5,84.48,84.48,144903.0,75.184,75.184,75.1662,75.1662,144903.0
2019-09-16 09:30:00,84.55,84.56,84.54,84.55,207576.0,75.2285,75.2374,75.2196,75.2285,207576.0
2019-09-16 10:00:00,84.54,84.55,84.53,84.55,482270.0,75.2196,75.2285,75.2107,75.2285,482270.0
2019-09-16 10:30:00,84.54,84.55,84.54,84.55,68317.0,75.2196,75.2285,75.2196,75.2285,68317.0
2019-09-16 11:00:00,84.55,84.57,84.54,84.55,197524.0,75.2285,75.2463,75.2196,75.2285,197524.0
2019-09-16 11:30:00,84.54,84.57,84.54,84.56,87186.0,75.2196,75.2463,75.2196,75.2374,87186.0
2019-09-16 12:00:00,84.56,84.57,84.55,84.56,63561.0,75.2374,75.2463,75.2285,75.2374,63561.0
2019-09-16 12:30:00,84.55,84.57,84.55,84.56,295527.0,75.2285,75.2463,75.2285,75.2374,295527.0
2019-09-16 13:00:00,84.56,84.57,84.56,84.56,109871.0,75.2374,75.2463,75.2374,75.2374,109871.0
2019-09-16 13:30:00,84.56,84.57,84.55,84.55,149631.0,75.2374,75.2463,75.2285,75.2285,149631.0
2019-09-16 14:00:00,84.56,84.56,84.55,84.55,119689.0,75.2374,75.2374,75.2285,75.2285,119689.0
2019-09-16 14:30:00,84.56,84.56,84.54,84.55,102525.0,75.2374,75.2374,75.2196,75.2285,102525.0
2019-09-16 15:00:00,84.55,84.57,84.54,84.56,348140.0,75.2285,75.2463,75.2196,75.2374,348140.0
2019-09-16 15:30:00,84.56,84.57,84.55,84.56,329682.0,75.2374,75.2463,75.2285,75.2374,329682.0
2019-09-17 09:30:00,84.56,84.59,84.55,84.59,116301.0,75.2374,75.2641,75.2285,75.2641,116301.0
2019-09-17 10:00:00,84.59,84.6,84.58,84.59,57747.0,75.2641,75.273,75.2552,75.2641,57747.0
2019-09-17 10:30:00,84.58,84.59,84.57,84.58,46788.0,75.2552,75.2641,75.2463,75.2552,46788.0
2019-09-17 11:00:00,84.58,84.61,84.57,84.61,99212.0,75.2552,75.2819,75.2463,75.2819,99212.0
2019-09-17 11:30:00,84.61,84.63,84.6,84.63,155328.0,75.2819,75.2996,75.273,75.2996,155328.0
2019-09-17 12:00:00,84.62,84.63,84.61,84.62,83252.0,75.2908,75.2996,75.2819,75.2908,83252.0
2019-09-17 12:30:00,84.62,84.62,84.6,84.62,57070.0,75.2908,75.2908,75.273,75.2908,57070.0
2019-09-17 13:00:00,84.62,84.62,84.6,84.61,107012.0,75.2908,75.2908,75.273,75.2819,107012.0
2019-09-17 13:30:00,84.61,84.62,84.6,84.61,88732.0,75.2819,75.2908,75.273,75.2819,88732.0
2019-09-17 14:00:00,84.61,84.61,84.59,84.6,38278.0,75.2819,75.2819,75.2641,75.273,38278.0
2019-09-17 14:30:00,84.6,84.61,84.59,84.61,147252.0,75.273,75.2819,75.2641,75.2819,147252.0
2019-09-17 15:00:00,84.61,84.61,84.6,84.61,97097.0,75.2819,75.2819,75.273,75.2819,97097.0
2019-09-17 15:30:00,84.61,84.61,84.6,84.61,168705.0,75.2819,75.2819,75.273,75.2819,168705.0
2019-09-18 09:30:00,84.66,84.68,84.66,84.67,299055.0,75.3263,75.3441,75.3263,75.3352,299055.0
2019-09-18 10:00:00,84.67,84.68,84.67,84.68,88324.0,75.3352,75.3441,75.3352,75.3441,88324.0
2019-09-18 10:30:00,84.68,84.69,84.67,84.69,406931.0,75.3441,75.353,75.3352,75.353,406931.0
2019-09-18 11:00:00,84.68,84.69,84.68,84.69,65126.0,75.3441,75.353,75.3441,75.353,65126.0
2019-09-18 11:30:00,84.69,84.7,84.68,84.7,284074.0,75.353,75.3619,75.3441,75.3619,284074.0
2019-09-18 12:00:00,84.7,84.7,84.68,84.69,589284.0,75.3619,75.3619,75.3441,75.353,589284.0
2019-09-18 12:30:00,84.69,84.7,84.68,84.7,178085.0,75.353,75.3619,75.3441,75.3619,178085.0
2019-09-18 13:00:00,84.69,84.7,84.68,84.69,134819.0,75.353,75.3619,75.3441,75.353,134819.0
2019-09-18 13:30:00,84.7,84.71,84.68,84.71,224697.0,75.3619,75.3708,75.3441,75.3708,224697.0
2019-09-18 14:00:00,84.7,84.71,84.61,84.64,196343.0,75.3619,75.3708,75.2819,75.3085,196343.0
2019-09-18 14:30:00,84.64,84.64,84.56,84.62,313297.0,75.3085,75.3085,75.2374,75.2908,313297.0
2019-09-18 15:00:00,84.61,84.61,84.55,84.56,228465.0,75.2819,75.2819,75.2285,75.2374,228465.0
2019-09-18 15:30:00,84.55,84.59,84.55,84.57,152566.0,75.2285,75.2641,75.2285,75.2463,152566.0
2019-09-19 09:30:00,84.64,84.64,84.63,84.63,129753.0,75.3085,75.3085,75.2996,75.2996,129753.0
2019-09-19 10:00:00,84.63,84.64,84.61,84.61,57947.0,75.2996,75.3085,75.2819,75.2819,57947.0
2019-09-19 10:30:00,84.62,84.63,84.6,84.61,55397.0,75.2908,75.2996,75.273,75.2819,55397.0
2019-09-19 11:00:00,84.61,84.61,84.6,84.6,70134.0,75.2819,75.2819,75.273,75.273,70134.0
2019-09-19 11:30:00,84.6,84.61,84.59,84.61,49322.0,75.273,75.2819,75.2641,75.2819,49322.0
2019-09-19 12:00:00,84.61,84.61,84.6,84.61,86513.0,75.2819,75.2819,75.273,75.2819,86513.0
2019-09-19 12:30:00,84.61,84.61,84.6,84.61,85760.0,75.2819,75.2819,75.273,75.2819,85760.0
2019-09-19 13:00:00,84.61,84.62,84.6,84.6,46112.0,75.2819,75.2908,75.273,75.273,46112.0
2019-09-19 13:30:00,84.6,84.62,84.6,84.61,34024.0,75.273,75.2908,75.273,75.2819,34024.0
2019-09-19 14:00:00,84.61,84.61,84.59,84.59,110080.0,75.2819,75.2819,75.2641,75.2641,110080.0
2019-09-19 14:30:00,84.59,84.61,84.59,84.61,89041.0,75.2641,75.2819,75.2641,75.2819,89041.0
2019-09-19 15:00:00,84.61,84.61,84.6,84.6,74710.0,75.2819,75.2819,75.273,75.273,74710.0
2019-09-19 15:30:00,84.6,84.6,84.58,84.58,591525.0,75.273,75.273,75.2552,75.2552,591525.0
2019-09-20 09:30:00,84.61,84.62,84.6,84.62,118149.0,75.2819,75.2908,75.273,75.2908,118149.0
2019-09-20 10:00:00,84.62,84.62,84.59,84.6,40218.0,75.2908,75.2908,75.2641,75.273,40218.0
2019-09-20 10:30:00,84.61,84.62,84.6,84.62,101436.0,75.2819,75.2908,75.273,75.2908,101436.0
2019-09-20 11:00:00,84.62,84.64,84.61,84.63,320135.0,75.2908,75.3085,75.2819,75.2996,320135.0
2019-09-20 11:30:00,84.64,84.64,84.62,84.64,74339.0,75.3085,75.3085,75.2908,75.3085,74339.0
2019-09-20 12:00:00,84.64,84.64,84.63,84.64,65131.0,75.3085,75.3085,75.2996,75.3085,65131.0
2019-09-20 12:30:00,84.64,84.65,84.63,84.65,113358.0,75.3085,75.3174,75.2996,75.3174,113358.0
2019-09-20 13:00:00,84.64,84.68,84.63,84.67,107622.0,75.3085,75.3441,75.2996,75.3352,107622.0
2019-09-20 13:30:00,84.66,84.67,84.65,84.67,56379.0,75.3263,75.3352,75.3174,75.3352,56379.0
2019-09-20 14:00:00,84.67,84.68,84.66,84.67,77485.0,75.3352,75.3441,75.3263,75.3352,77485.0
2019-09-20 14:30:00,84.67,84.67,84.65,84.66,53632.0,75.3352,75.3352,75.3174,75.3263,53632.0
2019-09-20 15:00:00,84.67,84.68,84.66,84.67,180441.0,75.3352,75.3441,75.3263,75.3352,180441.0
2019-09-20 15:30:00,84.67,84.69,84.67,84.68,607805.0,75.3352,75.353,75.3352,75.3441,607805.0
2019-09-23 09:30:00,84.72,84.77,84.71,84.77,164802.0,75.3797,75.4242,75.3708,75.4242,164802.0
2019-09-23 10:00:00,84.77,84.78,84.76,84.77,326531.0,75.4242,75.4331,75.4153,75.4242,326531.0
2019-09-23 10:30:00,84.77,84.79,84.76,84.79,91276.0,75.4242,75.442,75.4153,75.442,91276.0
2019-09-23 11:00:00,84.78,84.79,84.75,84.76,174075.0,75.4331,75.442,75.4064,75.4153,174075.0
2019-09-23 11:30:00,84.75,84.76,84.75,84.76,64286.0,75.4064,75.4153,75.4064,75.4153,64286.0
2019-09-23 12:00:00,84.76,84.76,84.75,84.75,23381.0,75.4153,75.4153,75.4064,75.4064,23381.0
2019-09-23 12:30:00,84.76,84.76,84.75,84.75,32635.0,75.4153,75.4153,75.4064,75.4064,32635.0
2019-09-23 13:00:00,84.76,84.76,84.73,84.75,201398.0,75.4153,75.4153,75.3886,75.4064,201398.0
2019-09-23 13:30:00,84.75,84.75,84.73,84.73,32052.0,75.4064,75.4064,75.3886,75.3886,32052.0
2019-09-23 14:00:00,84.74,84.74,84.73,84.74,62439.0,75.3975,75.3975,75.3886,75.3975,62439.0
2019-09-23 14:30:00,84.73,84.76,84.73,84.73,68692.0,75.3886,75.4153,75.3886,75.3886,68692.0
2019-09-23 15:00:00,84.72,84.73,84.71,84.71,75427.0,75.3797,75.3886,75.3708,75.3708,75427.0
2019-09-23 15:30:00,84.72,84.72,84.71,84.72,91688.0,75.3797,75.3797,75.3708,75.3797,91688.0
2019-09-24 09:30:00,84.72,84.75,84.72,84.75,104100.0,75.3797,75.4064,75.3797,75.4064,104100.0
2019-09-24 10:00:00,84.75,84.79,84.75,84.79,120253.0,75.4064,75.442,75.4064,75.442,120253.0
2019-09-24 10:30:00,84.78,84.79,84.75,84.77,54751.0,75.4331,75.442,75.4064,75.4242,54751.0
2019-09-24 11:00:00,84.77,84.77,84.76,84.77,38513.0,75.4242,75.4242,75.4153,75.4242,38513.0
2019-09-24 11:30:00,84.77,84.78,84.76,84.78,688322.0,75.4242,75.4331,75.4153,75.4331,688322.0
2019-09-24 12:00:00,84.77,84.8,84.77,84.8,73147.0,75.4242,75.4509,75.4242,75.4509,73147.0
2019-09-24 12:30:00,84.79,84.8,84.79,84.8,50522.0,75.442,75.4509,75.442,75.4509,50522.0
2019-09-24 13:00:00,84.79,84.83,84.79,84.82,378440.0,75.442,75.4776,75.442,75.4687,378440.0
2019-09-24 13:30:00,84.81,84.82,84.79,84.81,191478.0,75.4598,75.4687,75.442,75.4598,191478.0
2019-09-24 14:00:00,84.81,84.82,84.77,84.79,826443.0,75.4598,75.4687,75.4242,75.442,826443.0
2019-09-24 14:30:00,84.79,84.83,84.78,84.83,127188.0,75.442,75.4776,75.4331,75.4776,127188.0
2019-09-24 15:00:00,84.83,84.84,84.81,84.81,68930.0,75.4776,75.4865,75.4598,75.4598,68930.0
2019-09-24 15:30:00,84.82,84.84,84.81,84.81,332759.0,75.4687,75.4865,75.4598,75.4598,332759.0
2019-09-25 09:30:00,84.79,84.8,84.78,84.79,132253.0,75.442,75.4509,75.4331,75.442,132253.0
2019-09-25 10:00:00,84.78,84.81,84.76,84.77,105271.0,75.4331,75.4598,75.4153,75.4242,105271.0
2019-09-25 10:30:00,84.77,84.78,84.69,84.72,289169.0,75.4242,75.4331,75.353,75.3797,289169.0
2019-09-25 11:00:00,84.73,84.76,84.72,84.76,213551.0,75.3886,75.4153,75.3797,75.4153,213551.0
2019-09-25 11:30:00,84.76,84.76,84.73,84.73,81557.0,75.4153,75.4153,75.3886,75.3886,81557.0
2019-09-25 12:00:00,84.73,84.74,84.71,84.73,78062.0,75.3886,75.3975,75.3708,75.3886,78062.0
2019-09-25 12:30:00,84.73,84.74,84.71,84.72,53969.0,75.3886,75.3975,75.3708,75.3797,53969.0
2019-09-25 13:00:00,84.73,84.73,84.7,84.71,69056.0,75.3886,75.3886,75.3619,75.3708,69056.0
2019-09-25 13:30:00,84.7,84.72,84.7,84.71,62107.0,75.3619,75.3797,75.3619,75.3708,62107.0
2019-09-25 14:00:00,84.71,84.72,84.7,84.71,109714.0,75.3708,75.3797,75.3619,75.3708,109714.0
2019-09-25 14:30:00,84.71,84.72,84.69,84.7,48453.0,75.3708,75.3797,75.353,75.3619,48453.0
2019-09-25 15:00:00,84.7,84.71,84.69,84.71,63640.0,75.3619,75.3708,75.353,75.3708,63640.0
2019-09-25 15:30:00,84.71,84.72,84.7,84.7,284859.0,75.3708,75.3797,75.3619,75.3619,284859.0
2019-09-26 09:30:00,84.75,84.79,84.75,84.76,71260.0,75.4064,75.442,75.4064,75.4153,71260.0
2019-09-26 10:00:00,84.75,84.78,84.74,84.78,24892.0,75.4064,75.4331,75.3975,75.4331,24892.0
2019-09-26 10:30:00,84.78,84.78,84.75,84.77,73055.0,75.4331,75.4331,75.4064,75.4242,73055.0
2019-09-26 11:00:00,84.77,84.78,84.76,84.77,71332.0,75.4242,75.4331,75.4153,75.4242,71332.0
2019-09-26 11:30:00,84.77,84.79,84.77,84.77,38156.0,75.4242,75.442,75.4242,75.4242,38156.0
2019-09-26 12:00:00,84.77,84.78,84.76,84.77,18111.0,75.4242,75.4331,75.4153,75.4242,18111.0
2019-09-26 12:30:00,84.78,84.78,84.76,84.76,44122.0,75.4331,75.4331,75.4153,75.4153,44122.0
2019-09-26 13:00:00,84.76,84.77,84.75,84.77,44308.0,75.4153,75.4242,75.4064,75.4242,44308.0
2019-09-26 13:30:00,84.77,84.77,84.75,84.76,66960.0,75.4242,75.4242,75.4064,75.4153,66960.0
2019-09-26 14:00:00,84.76,84.76,84.75,84.76,56530.0,75.4153,75.4153,75.4064,75.4153,56530.0
2019-09-26 14:30:00,84.76,84.76,84.75,84.75,102544.0,75.4153,75.4153,75.4064,75.4064,102544.0
2019-09-26 15:00:00,84.76,84.76,84.73,84.74,71644.0,75.4153,75.4153,75.3886,75.3975,71644.0
2019-09-26 15:30:00,84.73,84.75,84.73,84.74,132937.0,75.3886,75.4064,75.3886,75.3975,132937.0
2019-09-27 09:30:00,84.74,84.77,84.74,84.77,87748.0,75.3975,75.4242,75.3975,75.4242,87748.0
2019-09-27 10:00:00,84.77,84.77,84.75,84.76,110390.0,75.4242,75.4242,75.4064,75.4153,110390.0
2019-09-27 10:30:00,84.76,84.76,84.75,84.76,23471.0,75.4153,75.4153,75.4064,75.4153,23471.0
2019-09-27 11:00:00,84.76,84.76,84.75,84.75,28586.0,75.4153,75.4153,75.4064,75.4064,28586.0
2019-09-27 11:30:00,84.76,84.79,84.75,84.76,233861.0,75.4153,75.442,75.4064,75.4153,233861.0
2019-09-27 12:00:00,84.76,84.79,84.76,84.78,250592.0,75.4153,75.442,75.4153,75.4331,250592.0
2019-09-27 12:30:00,84.78,84.8,84.77,84.79,26906.0,75.4331,75.4509,75.4242,75.442,26906.0
2019-09-27 13:00:00,84.79,84.81,84.78,84.81,248623.0,75.442,75.4598,75.4331,75.4598,248623.0
2019-09-27 13:30:00,84.81,84.81,84.78,84.79,86293.0,75.4598,75.4598,75.4331,75.442,86293.0
2019-09-27 14:00:00,84.78,84.8,84.78,84.79,68394.0,75.4331,75.4509,75.4331,75.442,68394.0
2019-09-27 14:30:00,84.79,84.81,84.79,84.81,84058.0,75.442,75.4598,75.442,75.4598,84058.0
2019-09-27 15:00:00,84.81,84.81,84.78,84.79,88962.0,75.4598,75.4598,75.4331,75.442,88962.0
2019-09-27 15:30:00,84.79,84.79,84.77,84.79,179776.0,75.442,75.442,75.4242,75.442,179776.0
2019-09-30 09:30:00,84.77,84.81,84.76,84.8,101805.0,75.4242,75.4598,75.4153,75.4509,101805.0
2019-09-30 10:00:00,84.8,84.8,84.79,84.8,23686.0,75.4509,75.4509,75.442,75.4509,23686.0
2019-09-30 10:30:00,84.8,84.81,84.79,84.8,72336.0,75.4509,75.4598,75.442,75.4509,72336.0
2019-09-30 11:00:00,84.8,84.81,84.79,84.8,57747.0,75.4509,75.4598,75.442,75.4509,57747.0
2019-09-30 11:30:00,84.79,84.81,84.79,84.81,24734.0,75.442,75.4598,75.442,75.4598,24734.0
2019-09-30 12:00:00,84.81,84.82,84.8,84.81,95084.0,75.4598,75.4687,75.4509,75.4598,95084.0
2019-09-30 12:30:00,84.81,84.82,84.8,84.81,65482.0,75.4598,75.4687,75.4509,75.4598,65482.0
2019-09-30 13:00:00,84.81,84.81,84.8,84.81,36134.0,75.4598,75.4598,75.4509,75.4598,36134.0
2019-09-30 13:30:00,84.81,84.82,84.8,84.81,84416.0,75.4598,75.4687,75.4509,75.4598,84416.0
2019-09-30 14:00:00,84.81,84.82,84.8,84.81,65296.0,75.4598,75.4687,75.4509,75.4598,65296.0
2019-09-30 14:30:00,84.82,84.82,84.81,84.82,109838.0,75.4687,75.4687,75.4598,75.4687,109838.0
2019-09-30 15:00:00,84.82,84.82,84.8,84.81,773383.0,75.4687,75.4687,75.4509,75.4598,773383.0
2019-09-30 15:30:00,84.81,84.82,84.81,84.82,465780.0,75.4598,75.4687,75.4598,75.4687,465780.0
2019-10-01 09:30:00,84.62,84.65,84.62,84.64,240323.0,75.4106,75.4374,75.4106,75.4285,240323.0
2019-10-01 10:00:00,84.65,84.76,84.63,84.74,1203392.0,75.4374,75.5354,75.4196,75.5176,1203392.0
2019-10-01 10:30:00,84.74,84.79,84.74,84.79,270125.0,75.5176,75.5621,75.5176,75.5621,270125.0
2019-10-01 11:00:00,84.79,84.81,84.77,84.78,220332.0,75.5621,75.58,75.5443,75.5532,220332.0
2019-10-01 11:30:00,84.78,84.8,84.77,84.8,869193.0,75.5532,75.5711,75.5443,75.5711,869193.0
2019-10-01 12:00:00,84.8,84.8,84.78,84.8,102325.0,75.5711,75.5711,75.5532,75.5711,102325.0
2019-10-01 12:30:00,84.8,84.8,84.77,84.79,147472.0,75.5711,75.5711,75.5443,75.5621,147472.0
2019-10-01 13:00:00,84.78,84.79,84.77,84.79,65186.0,75.5532,75.5621,75.5443,75.5621,65186.0
2019-10-01 13:30:00,84.78,84.8,84.78,84.8,650113.0,75.5532,75.5711,75.5532,75.5711,650113.0
2019-10-01 14:00:00,84.79,84.8,84.77,84.78,137148.0,75.5621,75.5711,75.5443,75.5532,137148.0
2019-10-01 14:30:00,84.78,84.78,84.76,84.77,185797.0,75.5532,75.5532,75.5354,75.5443,185797.0
2019-10-01 15:00:00,84.77,84.78,84.76,84.77,233075.0,75.5443,75.5532,75.5354,75.5443,233075.0
2019-10-01 15:30:00,84.77,84.79,84.76,84.78,178130.0,75.5443,75.5621,75.5354,75.5532,178130.0
2019-10-02 09:30:00,84.84,84.86,84.83,84.85,213837.0,75.6067,75.6245,75.5978,75.6156,213837.0
2019-10-02 10:00:00,84.85,84.85,84.83,84.85,417992.0,75.6156,75.6156,75.5978,75.6156,417992.0
2019-10-02 10:30:00,84.86,84.88,84.85,84.88,90946.0,75.6245,75.6423,75.6156,75.6423,90946.0
2019-10-02 11:00:00,84.87,84.89,84.86,84.89,174170.0,75.6334,75.6513,75.6245,75.6513,174170.0
2019-10-02 11:30:00,84.88,84.9,84.88,84.88,91208.0,75.6423,75.6602,75.6423,75.6423,91208.0
2019-10-02 12:00:00,84.89,84.9,84.88,84.89,28674.0,75.6513,75.6602,75.6423,75.6513,28674.0
2019-10-02 12:30:00,84.89,84.91,84.89,84.91,135193.0,75.6513,75.6691,75.6513,75.6691,135193.0
2019-10-02 13:00:00,84.91,84.91,84.88,84.89,402112.0,75.6691,75.6691,75.6423,75.6513,402112.0
2019-10-02 13:30:00,84.89,84.9,84.88,84.9,165721.0,75.6513,75.6602,75.6423,75.6602,165721.0
2019-10-02 14:00:00,84.9,84.91,84.89,84.9,135476.0,75.6602,75.6691,75.6513,75.6602,135476.0
2019-10-02 14:30:00,84.9,84.9,84.88,84.89,174792.0,75.6602,75.6602,75.6423,75.6513,174792.0
2019-10-02 15:00:00,84.88,84.89,84.88,84.89,143931.0,75.6423,75.6513,75.6423,75.6513,143931.0
2019-10-02 15:30:00,84.88,84.89,84.87,84.89,268896.0,75.6423,75.6513,75.6334,75.6513,268896.0
2019-10-03 09:30:00,84.93,84.95,84.92,84.94,135277.0,75.6869,75.7047,75.678,75.6958,135277.0
2019-10-03 10:00:00,84.96,85.07,84.94,85.04,386148.0,75.7136,75.8117,75.6958,75.7849,386148.0
2019-10-03 10:30:00,85.04,85.07,85.02,85.03,204440.0,75.7849,75.8117,75.7671,75.776,204440.0
2019-10-03 11:00:00,85.04,85.04,85.01,85.04,162330.0,75.7849,75.7849,75.7582,75.7849,162330.0
2019-10-03 11:30:00,85.04,85.05,85.02,85.05,107003.0,75.7849,75.7938,75.7671,75.7938,107003.0
2019-10-03 12:00:00,85.05,85.05,85.03,85.04,93884.0,75.7938,75.7938,75.776,75.7849,93884.0
2019-10-03 12:30:00,85.04,85.05,85.02,85.03,209857.0,75.7849,75.7938,75.7671,75.776,209857.0
2019-10-03 13:00:00,85.03,85.05,85.02,85.04,62788.0,75.776,75.7938,75.7671,75.7849,62788.0
2019-10-03 13:30:00,85.03,85.04,85.01,85.03,77962.0,75.776,75.7849,75.7582,75.776,77962.0
2019-10-03 14:00:00,85.03,85.04,85.03,85.04,57699.0,75.776,75.7849,75.776,75.7849,57699.0
2019-10-03 14:30:00,85.03,85.05,85.03,85.04,89769.0,75.776,75.7938,75.776,75.7849,89769.0
2019-10-03 15:00:00,85.04,85.04,85.03,85.04,82481.0,75.7849,75.7849,75.776,75.7849,82481.0
2019-10-03 15:30:00,85.03,85.04,85.02,85.02,653853.0,75.776,75.7849,75.7671,75.7671,653853.0
2019-10-04 09:30:00,85.01,85.01,84.98,85.0,203139.0,75.7582,75.7582,75.7315,75.7493,203139.0
2019-10-04 10:00:00,84.99,85.03,84.99,85.02,97649.0,75.7404,75.776,75.7404,75.7671,97649.0
2019-10-04 10:30:00,85.03,85.04,85.01,85.02,108961.0,75.776,75.7849,75.7582,75.7671,108961.0
2019-10-04 11:00:00,85.03,85.03,85.0,85.01,94635.0,75.776,75.776,75.7493,75.7582,94635.0
2019-10-04 11:30:00,85.01,85.02,85.0,85.02,65842.0,75.7582,75.7671,75.7493,75.7671,65842.0
2019-10-04 12:00:00,85.01,85.02,85.0,85.0,125957.0,75.7582,75.7671,75.7493,75.7493,125957.0
2019-10-04 12:30:00,85.0,85.02,85.0,85.01,51511.0,75.7493,75.7671,75.7493,75.7582,51511.0
2019-10-04 13:00:00,85.01,85.02,85.0,85.01,53601.0,75.7582,75.7671,75.7493,75.7582,53601.0
2019-10-04 13:30:00,85.0,85.03,85.0,85.01,87300.0,75.7493,75.776,75.7493,75.7582,87300.0
2019-10-04 14:00:00,85.01,85.03,85.0,85.03,138558.0,75.7582,75.776,75.7493,75.776,138558.0
2019-10-04 14:30:00,85.02,85.04,85.02,85.03,311733.0,75.7671,75.7849,75.7671,75.776,311733.0
2019-10-04 15:00:00,85.04,85.05,85.03,85.03,199286.0,75.7849,75.7938,75.776,75.776,199286.0
2019-10-04 15:30:00,85.04,85.04,85.03,85.03,145182.0,75.7849,75.7849,75.776,75.776,145182.0
2019-10-07 09:30:00,84.99,85.0,84.97,84.99,99783.0,75.7404,75.7493,75.7226,75.7404,99783.0
2019-10-07 10:00:00,84.99,85.0,84.98,84.99,36774.0,75.7404,75.7493,75.7315,75.7404,36774.0
2019-10-07 10:30:00,84.98,84.99,84.98,84.99,105078.0,75.7315,75.7404,75.7315,75.7404,105078.0
2019-10-07 11:00:00,84.99,84.99,84.97,84.98,84884.0,75.7404,75.7404,75.7226,75.7315,84884.0
2019-10-07 11:30:00,84.98,84.98,84.96,84.97,43733.0,75.7315,75.7315,75.7136,75.7226,43733.0
2019-10-07 12:00:00,84.96,84.97,84.95,84.95,49965.0,75.7136,75.7226,75.7047,75.7047,49965.0
2019-10-07 12:30:00,84.95,84.96,84.95,84.96,41364.0,75.7047,75.7136,75.7047,75.7136,41364.0
2019-10-07 13:00:00,84.96,84.97,84.95,84.96,94411.0,75.7136,75.7226,75.7047,75.7136,94411.0
2019-10-07 13:30:00,84.96,84.97,84.93,84.94,108543.0,75.7136,75.7226,75.6869,75.6958,108543.0
2019-10-07 14:00:00,84.95,84.97,84.94,84.96,398517.0,75.7047,75.7226,75.6958,75.7136,398517.0
2019-10-07 14:30:00,84.95,84.96,84.94,84.95,130844.0,75.7047,75.7136,75.6958,75.7047,130844.0
2019-10-07 15:00:00,84.95,84.95,84.94,84.94,91496.0,75.7047,75.7047,75.6958,75.6958,91496.0
2019-10-07 15:30:00,84.95,84.95,84.93,84.94,204349.0,75.7047,75.7047,75.6869,75.6958,204349.0
2019-10-08 09:30:00,85.01,85.01,84.99,85.0,77623.0,75.7582,75.7582,75.7404,75.7493,77623.0
2019-10-08 10:00:00,85.0,85.01,84.98,84.99,53540.0,75.7493,75.7582,75.7315,75.7404,53540.0
2019-10-08 10:30:00,85.0,85.01,84.98,84.98,163481.0,75.7493,75.7582,75.7315,75.7315,163481.0
2019-10-08 11:00:00,84.98,84.99,84.98,84.98,88727.0,75.7315,75.7404,75.7315,75.7315,88727.0
2019-10-08 11:30:00,84.98,84.99,84.97,84.98,107262.0,75.7315,75.7404,75.7226,75.7315,107262.0
2019-10-08 12:00:00,84.97,84.98,84.96,84.96,40321.0,75.7226,75.7315,75.7136,75.7136,40321.0
2019-10-08 12:30:00,84.96,84.97,84.95,84.95,62420.0,75.7136,75.7226,75.7047,75.7047,62420.0
2019-10-08 13:00:00,84.96,84.96,84.94,84.95,104352.0,75.7136,75.7136,75.6958,75.7047,104352.0
2019-10-08 13:30:00,84.95,84.96,84.94,84.95,50102.0,75.7047,75.7136,75.6958,75.7047,50102.0
2019-10-08 14:00:00,84.95,84.97,84.95,84.95,150425.0,75.7047,75.7226,75.7047,75.7047,150425.0
2019-10-08 14:30:00,84.95,85.04,84.94,85.01,853524.0,75.7047,75.7849,75.6958,75.7582,853524.0
2019-10-08 15:00:00,85.01,85.02,84.98,85.02,153950.0,75.7582,75.7671,75.7315,75.7671,153950.0
2019-10-08 15:30:00,85.02,85.02,85.0,85.01,177147.0,75.7671,75.7671,75.7493,75.7582,177147.0
2019-10-09 09:30:00,85.0,85.01,84.99,85.01,103885.0,75.7493,75.7582,75.7404,75.7582,103885.0
2019-10-09 10:00:00,85.01,85.02,85.0,85.0,39680.0,75.7582,75.7671,75.7493,75.7493,39680.0
2019-10-09 10:30:00,85.0,85.01,84.99,85.01,124481.0,75.7493,75.7582,75.7404,75.7582,124481.0
2019-10-09 11:00:00,85.01,85.01,84.98,85.01,161465.0,75.7582,75.7582,75.7315,75.7582,161465.0
2019-10-09 11:30:00,85.0,85.01,84.97,84.98,89946.0,75.7493,75.7582,75.7226,75.7315,89946.0
2019-10-09 12:00:00,84.98,84.99,84.96,84.96,72482.0,75.7315,75.7404,75.7136,75.7136,72482.0
2019-10-09 12:30:00,84.96,84.97,84.95,84.95,75309.0,75.7136,75.7226,75.7047,75.7047,75309.0
2019-10-09 13:00:00,84.95,84.97,84.94,84.96,42968.0,75.7047,75.7226,75.6958,75.7136,42968.0
2019-10-09 13:30:00,84.97,84.97,84.95,84.96,48270.0,75.7226,75.7226,75.7047,75.7136,48270.0
2019-10-09 14:00:00,84.96,84.97,84.93,84.94,99548.0,75.7136,75.7226,75.6869,75.6958,99548.0
2019-10-09 14:30:00,84.94,84.95,84.93,84.94,60601.0,75.6958,75.7047,75.6869,75.6958,60601.0
2019-10-09 15:00:00,84.94,84.95,84.93,84.94,46643.0,75.6958,75.7047,75.6869,75.6958,46643.0
2019-10-09 15:30:00,84.94,84.97,84.93,84.96,404711.0,75.6958,75.7226,75.6869,75.7136,404711.0
2019-10-10 09:30:00,84.96,84.96,84.9,84.91,339984.0,75.7136,75.7136,75.6602,75.6691,339984.0
2019-10-10 10:00:00,84.91,84.92,84.88,84.89,168467.0,75.6691,75.678,75.6423,75.6513,168467.0
2019-10-10 10:30:00,84.89,84.89,84.87,84.87,203353.0,75.6513,75.6513,75.6334,75.6334,203353.0
2019-10-10 11:00:00,84.87,84.9,84.87,84.89,101437.0,75.6334,75.6602,75.6334,75.6513,101437.0
2019-10-10 11:30:00,84.9,84.9,84.87,84.88,78183.0,75.6602,75.6602,75.6334,75.6423,78183.0
2019-10-10 12:00:00,84.88,84.88,84.87,84.87,59457.0,75.6423,75.6423,75.6334,75.6334,59457.0
2019-10-10 12:30:00,84.87,84.89,84.86,84.86,88726.0,75.6334,75.6513,75.6245,75.6245,88726.0
2019-10-10 13:00:00,84.86,84.89,84.86,84.88,47507.0,75.6245,75.6513,75.6245,75.6423,47507.0
2019-10-10 13:30:00,84.88,84.89,84.87,84.88,78725.0,75.6423,75.6513,75.6334,75.6423,78725.0
2019-10-10 14:00:00,84.87,84.9,84.87,84.89,87223.0,75.6334,75.6602,75.6334,75.6513,87223.0
2019-10-10 14:30:00,84.89,84.89,84.86,84.86,104031.0,75.6513,75.6513,75.6245,75.6245,104031.0
2019-10-10 15:00:00,84.86,84.87,84.86,84.86,70011.0,75.6245,75.6334,75.6245,75.6245,70011.0
2019-10-10 15:30:00,84.86,84.87,84.85,84.86,1818708.0,75.6245,75.6334,75.6156,75.6245,1818708.0
2019-10-11 09:30:00,84.79,84.8,84.76,84.77,471522.0,75.5621,75.5711,75.5354,75.5443,471522.0
2019-10-11 10:00:00,84.77,84.77,84.73,84.75,195453.0,75.5443,75.5443,75.5087,75.5265,195453.0
2019-10-11 10:30:00,84.75,84.75,84.72,84.73,418650.0,75.5265,75.5265,75.4998,75.5087,418650.0
2019-10-11 11:00:00,84.73,84.78,84.73,84.75,216313.0,75.5087,75.5532,75.5087,75.5265,216313.0
2019-10-11 11:30:00,84.76,84.78,84.75,84.77,108801.0,75.5354,75.5532,75.5265,75.5443,108801.0
2019-10-11 12:00:00,84.77,84.79,84.76,84.77,149648.0,75.5443,75.5621,75.5354,75.5443,149648.0
2019-10-11 12:30:00,84.77,84.79,84.76,84.78,132686.0,75.5443,75.5621,75.5354,75.5532,132686.0
2019-10-11 13:00:00,84.78,84.78,84.73,84.76,160436.0,75.5532,75.5532,75.5087,75.5354,160436.0
2019-10-11 13:30:00,84.75,84.78,84.74,84.77,96495.0,75.5265,75.5532,75.5176,75.5443,96495.0
2019-10-11 14:00:00,84.78,84.78,84.76,84.76,70062.0,75.5532,75.5532,75.5354,75.5354,70062.0
2019-10-11 14:30:00,84.77,84.77,84.75,84.75,267941.0,75.5443,75.5443,75.5265,75.5265,267941.0
2019-10-11 15:00:00,84.75,84.75,84.73,84.73,77321.0,75.5265,75.5265,75.5087,75.5087,77321.0
2019-10-11 15:30:00,84.74,84.77,84.71,84.77,268089.0,75.5176,75.5443,75.4908,75.5443,268089.0
2019-10-14 09:30:00,84.78,84.8,84.77,84.8,103985.0,75.5532,75.5711,75.5443,75.5711,103985.0
2019-10-14 10:00:00,84.8,84.8,84.78,84.79,29540.0,75.5711,75.5711,75.5532,75.5621,29540.0
2019-10-14 10:30:00,84.78,84.79,84.77,84.78,47194.0,75.5532,75.5621,75.5443,75.5532,47194.0
2019-10-14 11:00:00,84.78,84.79,84.77,84.78,78484.0,75.5532,75.5621,75.5443,75.5532,78484.0
2019-10-14 11:30:00,84.79,84.79,84.78,84.79,115072.0,75.5621,75.5621,75.5532,75.5621,115072.0
2019-10-14 12:00:00,84.79,84.79,84.78,84.79,21456.0,75.5621,75.5621,75.5532,75.5621,21456.0
2019-10-14 12:30:00,84.79,84.79,84.78,84.79,30392.0,75.5621,75.5621,75.5532,75.5621,30392.0
2019-10-14 13:00:00,84.79,84.79,84.77,84.78,104431.0,75.5621,75.5621,75.5443,75.5532,104431.0
2019-10-14 13:30:00,84.78,84.78,84.77,84.78,31868.0,75.5532,75.5532,75.5443,75.5532,31868.0
2019-10-14 14:00:00,84.78,84.79,84.77,84.79,63351.0,75.5532,75.5621,75.5443,75.5621,63351.0
2019-10-14 14:30:00,84.79,84.79,84.76,84.76,172783.0,75.5621,75.5621,75.5354,75.5354,172783.0
2019-10-14 15:00:00,84.77,84.78,84.76,84.77,134488.0,75.5443,75.5532,75.5354,75.5443,134488.0
2019-10-14 15:30:00,84.77,84.78,84.76,84.77,234323.0,75.5443,75.5532,75.5354,75.5443,234323.0
2019-10-15 09:30:00,84.81,84.82,84.79,84.81,231064.0,75.58,75.5889,75.5621,75.58,231064.0
2019-10-15 10:00:00,84.81,84.82,84.77,84.78,136082.0,75.58,75.5889,75.5443,75.5532,136082.0
2019-10-15 10:30:00,84.77,84.77,84.73,84.75,91418.0,75.5443,75.5443,75.5087,75.5265,91418.0
2019-10-15 11:00:00,84.75,84.77,84.73,84.76,229958.0,75.5265,75.5443,75.5087,75.5354,229958.0
2019-10-15 11:30:00,84.77,84.77,84.75,84.76,48298.0,75.5443,75.5443,75.5265,75.5354,48298.0
2019-10-15 12:00:00,84.76,84.76,84.74,84.74,80558.0,75.5354,75.5354,75.5176,75.5176,80558.0
2019-10-15 12:30:00,84.75,84.75,84.73,84.74,57525.0,75.5265,75.5265,75.5087,75.5176,57525.0
2019-10-15 13:00:00,84.73,84.74,84.73,84.73,67428.0,75.5087,75.5176,75.5087,75.5087,67428.0
2019-10-15 13:30:00,84.73,84.74,84.73,84.73,63154.0,75.5087,75.5176,75.5087,75.5087,63154.0
2019-10-15 14:00:00,84.73,84.74,84.73,84.73,117157.0,75.5087,75.5176,75.5087,75.5087,117157.0
2019-10-15 14:30:00,84.73,84.75,84.73,84.75,449273.0,75.5087,75.5265,75.5087,75.5265,449273.0
2019-10-15 15:00:00,84.74,84.75,84.74,84.74,192285.0,75.5176,75.5265,75.5176,75.5176,192285.0
2019-10-15 15:30:00,84.74,84.75,84.73,84.75,334733.0,75.5176,75.5265,75.5087,75.5265,334733.0
2019-10-16 09:30:00,84.8,84.8,84.77,84.78,187134.0,75.5711,75.5711,75.5443,75.5532,187134.0
2019-10-16 10:00:00,84.78,84.79,84.77,84.78,326247.0,75.5532,75.5621,75.5443,75.5532,326247.0
2019-10-16 10:30:00,84.78,84.79,84.77,84.79,102448.0,75.5532,75.5621,75.5443,75.5621,102448.0
2019-10-16 11:00:00,84.79,84.8,84.78,84.8,74846.0,75.5621,75.5711,75.5532,75.5711,74846.0
2019-10-16 11:30:00,84.79,84.8,84.78,84.8,35020.0,75.5621,75.5711,75.5532,75.5711,35020.0
2019-10-16 12:00:00,84.8,84.81,84.79,84.8,47168.0,75.5711,75.58,75.5621,75.5711,47168.0
2019-10-16 12:30:00,84.81,84.81,84.8,84.81,66819.0,75.58,75.58,75.5711,75.58,66819.0
2019-10-16 13:00:00,84.81,84.81,84.8,84.81,126580.0,75.58,75.58,75.5711,75.58,126580.0
2019-10-16 13:30:00,84.81,84.81,84.79,84.81,113392.0,75.58,75.58,75.5621,75.58,113392.0
2019-10-16 14:00:00,84.81,84.82,84.8,84.81,238645.0,75.58,75.5889,75.5711,75.58,238645.0
2019-10-16 14:30:00,84.81,84.81,84.8,84.8,119334.0,75.58,75.58,75.5711,75.5711,119334.0
2019-10-16 15:00:00,84.81,84.82,84.8,84.81,107944.0,75.58,75.5889,75.5711,75.58,107944.0
2019-10-16 15:30:00,84.8,84.81,84.8,84.81,219521.0,75.5711,75.58,75.5711,75.58,219521.0
2019-10-17 09:30:00,84.8,84.81,84.78,84.8,110299.0,75.5711,75.58,75.5532,75.5711,110299.0
2019-10-17 10:00:00,84.8,84.81,84.79,84.8,85209.0,75.5711,75.58,75.5621,75.5711,85209.0
2019-10-17 10:30:00,84.8,84.83,84.8,84.83,179202.0,75.5711,75.5978,75.5711,75.5978,179202.0
2019-10-17 11:00:00,84.83,84.83,84.81,84.82,43317.0,75.5978,75.5978,75.58,75.5889,43317.0
2019-10-17 11:30:00,84.83,84.85,84.82,84.85,233779.0,75.5978,75.6156,75.5889,75.6156,233779.0
2019-10-17 12:00:00,84.84,84.85,84.84,84.84,24050.0,75.6067,75.6156,75.6067,75.6067,24050.0
2019-10-17 12:30:00,84.84,84.85,84.84,84.84,28947.0,75.6067,75.6156,75.6067,75.6067,28947.0
2019-10-17 13:00:00,84.84,84.85,84.82,84.83,72687.0,75.6067,75.6156,75.5889,75.5978,72687.0
2019-10-17 13:30:00,84.83,84.84,84.82,84.84,121780.0,75.5978,75.6067,75.5889,75.6067,121780.0
2019-10-17 14:00:00,84.83,84.84,84.81,84.82,47209.0,75.5978,75.6067,75.58,75.5889,47209.0
2019-10-17 14:30:00,84.81,84.82,84.8,84.8,225511.0,75.58,75.5889,75.5711,75.5711,225511.0
2019-10-17 15:00:00,84.8,84.81,84.8,84.81,88157.0,75.5711,75.58,75.5711,75.58,88157.0
2019-10-17 15:30:00,84.81,84.82,84.8,84.8,139322.0,75.58,75.5889,75.5711,75.5711,139322.0
2019-10-18 09:30:00,84.82,84.85,84.82,84.83,148740.0,75.5889,75.6156,75.5889,75.5978,148740.0
2019-10-18 10:00:00,84.83,84.85,84.82,84.84,101425.0,75.5978,75.6156,75.5889,75.6067,101425.0
2019-10-18 10:30:00,84.85,84.85,84.84,84.84,80844.0,75.6156,75.6156,75.6067,75.6067,80844.0
2019-10-18 11:00:00,84.85,84.86,84.84,84.86,130759.0,75.6156,75.6245,75.6067,75.6245,130759.0
2019-10-18 11:30:00,84.85,84.87,84.85,84.86,601049.0,75.6156,75.6334,75.6156,75.6245,601049.0
2019-10-18 12:00:00,84.86,84.87,84.85,84.87,106738.0,75.6245,75.6334,75.6156,75.6334,106738.0
2019-10-18 12:30:00,84.87,84.87,84.85,84.86,76920.0,75.6334,75.6334,75.6156,75.6245,76920.0
2019-10-18 13:00:00,84.86,84.86,84.85,84.85,46527.0,75.6245,75.6245,75.6156,75.6156,46527.0
2019-10-18 13:30:00,84.85,84.86,84.84,84.84,55938.0,75.6156,75.6245,75.6067,75.6067,55938.0
2019-10-18 14:00:00,84.85,84.85,84.83,84.84,108156.0,75.6156,75.6156,75.5978,75.6067,108156.0
2019-10-18 14:30:00,84.84,84.85,84.84,84.85,100161.0,75.6067,75.6156,75.6067,75.6156,100161.0
2019-10-18 15:00:00,84.84,84.85,84.83,84.83,106849.0,75.6067,75.6156,75.5978,75.5978,106849.0
2019-10-18 15:30:00,84.84,84.85,84.83,84.84,133377.0,75.6067,75.6156,75.5978,75.6067,133377.0
2019-10-21 09:30:00,84.82,84.83,84.8,84.83,119259.0,75.5889,75.5978,75.5711,75.5978,119259.0
2019-10-21 10:00:00,84.83,84.84,84.82,84.82,58581.0,75.5978,75.6067,75.5889,75.5889,58581.0
2019-10-21 10:30:00,84.83,84.83,84.82,84.82,47813.0,75.5978,75.5978,75.5889,75.5889,47813.0
2019-10-21 11:00:00,84.82,84.83,84.8,84.81,39529.0,75.5889,75.5978,75.5711,75.58,39529.0
2019-10-21 11:30:00,84.81,84.81,84.79,84.8,96980.0,75.58,75.58,75.5621,75.5711,96980.0
2019-10-21 12:00:00,84.79,84.81,84.79,84.79,58628.0,75.5621,75.58,75.5621,75.5621,58628.0
2019-10-21 12:30:00,84.79,84.8,84.79,84.8,27459.0,75.5621,75.5711,75.5621,75.5711,27459.0
2019-10-21 13:00:00,84.79,84.8,84.79,84.8,24677.0,75.5621,75.5711,75.5621,75.5711,24677.0
2019-10-21 13:30:00,84.8,84.8,84.79,84.8,28989.0,75.5711,75.5711,75.5621,75.5711,28989.0
2019-10-21 14:00:00,84.8,84.8,84.79,84.8,28162.0,75.5711,75.5711,75.5621,75.5711,28162.0
2019-10-21 14:30:00,84.79,84.8,84.79,84.8,78218.0,75.5621,75.5711,75.5621,75.5711,78218.0
2019-10-21 15:00:00,84.79,84.8,84.78,84.78,101849.0,75.5621,75.5711,75.5532,75.5532,101849.0
2019-10-21 15:30:00,84.78,84.79,84.77,84.78,98150.0,75.5532,75.5621,75.5443,75.5532,98150.0
2019-10-22 09:30:00,84.81,84.83,84.81,84.81,104664.0,75.58,75.5978,75.58,75.58,104664.0
2019-10-22 10:00:00,84.81,84.82,84.8,84.81,133231.0,75.58,75.5889,75.5711,75.58,133231.0
2019-10-22 10:30:00,84.81,84.82,84.8,84.81,31397.0,75.58,75.5889,75.5711,75.58,31397.0
2019-10-22 11:00:00,84.81,84.81,84.79,84.8,123370.0,75.58,75.58,75.5621,75.5711,123370.0
2019-10-22 11:30:00,84.8,84.8,84.78,84.79,123880.0,75.5711,75.5711,75.5532,75.5621,123880.0
2019-10-22 12:00:00,84.79,84.79,84.77,84.77,36844.0,75.5621,75.5621,75.5443,75.5443,36844.0
2019-10-22 12:30:00,84.77,84.78,84.77,84.77,83598.0,75.5443,75.5532,75.5443,75.5443,83598.0
2019-10-22 13:00:00,84.78,84.8,84.77,84.79,76015.0,75.5532,75.5711,75.5443,75.5621,76015.0
2019-10-22 13:30:00,84.79,84.79,84.78,84.78,64460.0,75.5621,75.5621,75.5532,75.5532,64460.0
2019-10-22 14:00:00,84.79,84.79,84.76,84.78,89657.0,75.5621,75.5621,75.5354,75.5532,89657.0
2019-10-22 14:30:00,84.78,84.82,84.76,84.81,88966.0,75.5532,75.5889,75.5354,75.58,88966.0
2019-10-22 15:00:00,84.81,84.82,84.79,84.8,75025.0,75.58,75.5889,75.5621,75.5711,75025.0
2019-10-22 15:30:00,84.79,84.81,84.79,84.81,85041.0,75.5621,75.58,75.5621,75.58,85041.0
2019-10-23 09:30:00,84.84,84.85,84.83,84.84,74043.0,75.6067,75.6156,75.5978,75.6067,74043.0
2019-10-23 10:00:00,84.84,84.85,84.83,84.84,64802.0,75.6067,75.6156,75.5978,75.6067,64802.0
2019-10-23 10:30:00,84.84,84.85,84.83,84.83,39695.0,75.6067,75.6156,75.5978,75.5978,39695.0
2019-10-23 11:00:00,84.84,84.84,84.82,84.82,67124.0,75.6067,75.6067,75.5889,75.5889,67124.0
2019-10-23 11:30:00,84.83,84.83,84.82,84.82,33141.0,75.5978,75.5978,75.5889,75.5889,33141.0
2019-10-23 12:00:00,84.83,84.83,84.82,84.82,34995.0,75.5978,75.5978,75.5889,75.5889,34995.0
2019-10-23 12:30:00,84.82,84.83,84.81,84.81,284346.0,75.5889,75.5978,75.58,75.58,284346.0
2019-10-23 13:00:00,84.81,84.82,84.81,84.81,159331.0,75.58,75.5889,75.58,75.58,159331.0
2019-10-23 13:30:00,84.82,84.82,84.81,84.81,85682.0,75.5889,75.5889,75.58,75.58,85682.0
2019-10-23 14:00:00,84.81,84.82,84.81,84.81,145249.0,75.58,75.5889,75.58,75.58,145249.0
2019-10-23 14:30:00,84.82,84.82,84.8,84.81,88493.0,75.5889,75.5889,75.5711,75.58,88493.0
2019-10-23 15:00:00,84.81,84.82,84.8,84.81,178119.0,75.58,75.5889,75.5711,75.58,178119.0
2019-10-23 15:30:00,84.81,84.82,84.8,84.81,141537.0,75.58,75.5889,75.5711,75.58,141537.0
2019-10-24 09:30:00,84.83,84.87,84.83,84.86,186210.0,75.5978,75.6334,75.5978,75.6245,186210.0
2019-10-24 10:00:00,84.85,84.87,84.85,84.86,55947.0,75.6156,75.6334,75.6156,75.6245,55947.0
2019-10-24 10:30:00,84.86,84.87,84.84,84.87,50500.0,75.6245,75.6334,75.6067,75.6334,50500.0
2019-10-24 11:00:00,84.86,84.87,84.85,84.86,110472.0,75.6245,75.6334,75.6156,75.6245,110472.0
2019-10-24 11:30:00,84.86,84.86,84.84,84.85,54058.0,75.6245,75.6245,75.6067,75.6156,54058.0
2019-10-24 12:00:00,84.84,84.86,84.84,84.85,29332.0,75.6067,75.6245,75.6067,75.6156,29332.0
2019-10-24 12:30:00,84.86,84.86,84.83,84.84,49737.0,75.6245,75.6245,75.5978,75.6067,49737.0
2019-10-24 13:00:00,84.84,84.85,84.84,84.84,21161.0,75.6067,75.6156,75.6067,75.6067,21161.0
2019-10-24 13:30:00,84.84,84.85,84.83,84.84,44338.0,75.6067,75.6156,75.5978,75.6067,44338.0
2019-10-24 14:00:00,84.84,84.85,84.83,84.84,105746.0,75.6067,75.6156,75.5978,75.6067,105746.0
2019-10-24 14:30:00,84.84,84.84,84.82,84.82,66267.0,75.6067,75.6067,75.5889,75.5889,66267.0
2019-10-24 15:00:00,84.83,84.83,84.82,84.82,103641.0,75.5978,75.5978,75.5889,75.5889,103641.0
2019-10-24 15:30:00,84.82,84.83,84.81,84.82,236849.0,75.5889,75.5978,75.58,75.5889,236849.0
2019-10-25 09:30:00,84.83,84.83,84.81,84.82,117487.0,75.5978,75.5978,75.58,75.5889,117487.0
2019-10-25 10:00:00,84.81,84.82,84.79,84.79,41364.0,75.58,75.5889,75.5621,75.5621,41364.0
2019-10-25 10:30:00,84.8,84.82,84.79,84.8,86846.0,75.5711,75.5889,75.5621,75.5711,86846.0
2019-10-25 11:00:00,84.81,84.81,84.79,84.79,52787.0,75.58,75.58,75.5621,75.5621,52787.0
2019-10-25 11:30:00,84.79,84.8,84.75,84.75,80644.0,75.5621,75.5711,75.5265,75.5265,80644.0
2019-10-25 12:00:00,84.76,84.76,84.74,84.75,55253.0,75.5354,75.5354,75.5176,75.5265,55253.0
2019-10-25 12:30:00,84.75,84.76,84.74,84.76,39027.0,75.5265,75.5354,75.5176,75.5354,39027.0
2019-10-25 13:00:00,84.75,84.76,84.75,84.76,42965.0,75.5265,75.5354,75.5265,75.5354,42965.0
2019-10-25 13:30:00,84.76,84.76,84.75,84.76,40691.0,75.5354,75.5354,75.5265,75.5354,40691.0
2019-10-25 14:00:00,84.76,84.77,84.75,84.77,95793.0,75.5354,75.5443,75.5265,75.5443,95793.0
2019-10-25 14:30:00,84.77,84.77,84.75,84.77,35121.0,75.5443,75.5443,75.5265,75.5443,35121.0
2019-10-25 15:00:00,84.77,84.77,84.76,84.77,40418.0,75.5443,75.5443,75.5354,75.5443,40418.0
2019-10-25 15:30:00,84.77,84.77,84.76,84.76,107603.0,75.5443,75.5443,75.5354,75.5354,107603.0
2019-10-28 09:30:00,84.73,84.73,84.7,84.7,115718.0,75.5087,75.5087,75.4819,75.4819,115718.0
2019-10-28 10:00:00,84.71,84.72,84.7,84.7,143432.0,75.4908,75.4998,75.4819,75.4819,143432.0
2019-10-28 10:30:00,84.7,84.72,84.7,84.72,171415.0,75.4819,75.4998,75.4819,75.4998,171415.0
2019-10-28 11:00:00,84.71,84.73,84.71,84.72,71804.0,75.4908,75.5087,75.4908,75.4998,71804.0
2019-10-28 11:30:00,84.72,84.72,84.71,84.72,76433.0,75.4998,75.4998,75.4908,75.4998,76433.0
2019-10-28 12:00:00,84.72,84.73,84.71,84.72,59176.0,75.4998,75.5087,75.4908,75.4998,59176.0
2019-10-28 12:30:00,84.71,84.73,84.71,84.73,44048.0,75.4908,75.5087,75.4908,75.5087,44048.0
2019-10-28 13:00:00,84.73,84.74,84.72,84.73,66504.0,75.5087,75.5176,75.4998,75.5087,66504.0
2019-10-28 13:30:00,84.73,84.74,84.72,84.74,262012.0,75.5087,75.5176,75.4998,75.5176,262012.0
2019-10-28 14:00:00,84.73,84.74,84.73,84.73,152885.0,75.5087,75.5176,75.5087,75.5087,152885.0
2019-10-28 14:30:00,84.73,84.74,84.72,84.73,149268.0,75.5087,75.5176,75.4998,75.5087,149268.0
2019-10-28 15:00:00,84.73,84.74,84.72,84.73,87689.0,75.5087,75.5176,75.4998,75.5087,87689.0
2019-10-28 15:30:00,84.73,84.74,84.73,84.73,259762.0,75.5087,75.5176,75.5087,75.5087,259762.0
2019-10-29 09:30:00,84.76,84.76,84.73,84.75,431598.0,75.5354,75.5354,75.5087,75.5265,431598.0
2019-10-29 10:00:00,84.76,84.76,84.73,84.73,186699.0,75.5354,75.5354,75.5087,75.5087,186699.0
2019-10-29 10:30:00,84.74,84.76,84.73,84.75,123853.0,75.5176,75.5354,75.5087,75.5265,123853.0
2019-10-29 11:00:00,84.75,84.76,84.74,84.75,46443.0,75.5265,75.5354,75.5176,75.5265,46443.0
2019-10-29 11:30:00,84.76,84.77,84.74,84.76,49748.0,75.5354,75.5443,75.5176,75.5354,49748.0
2019-10-29 12:00:00,84.77,84.77,84.75,84.76,106212.0,75.5443,75.5443,75.5265,75.5354,106212.0
2019-10-29 12:30:00,84.75,84.76,84.74,84.75,49025.0,75.5265,75.5354,75.5176,75.5265,49025.0
2019-10-29 13:00:00,84.75,84.75,84.74,84.75,30110.0,75.5265,75.5265,75.5176,75.5265,30110.0
2019-10-29 13:30:00,84.74,84.75,84.74,84.75,48892.0,75.5176,75.5265,75.5176,75.5265,48892.0
2019-10-29 14:00:00,84.74,84.75,84.74,84.74,91184.0,75.5176,75.5265,75.5176,75.5176,91184.0
2019-10-29 14:30:00,84.75,84.75,84.74,84.75,48201.0,75.5265,75.5265,75.5176,75.5265,48201.0
2019-10-29 15:00:00,84.75,84.75,84.74,84.74,98435.0,75.5265,75.5265,75.5176,75.5176,98435.0
2019-10-29 15:30:00,84.74,84.75,84.74,84.74,198927.0,75.5176,75.5265,75.5176,75.5176,198927.0
2019-10-30 09:30:00,84.75,84.78,84.75,84.77,244364.0,75.5265,75.5532,75.5265,75.5443,244364.0
2019-10-30 10:00:00,84.78,84.81,84.77,84.77,151420.0,75.5532,75.58,75.5443,75.5443,151420.0
2019-10-30 10:30:00,84.78,84.79,84.77,84.78,32738.0,75.5532,75.5621,75.5443,75.5532,32738.0
2019-10-30 11:00:00,84.78,84.8,84.77,84.8,48203.0,75.5532,75.5711,75.5443,75.5711,48203.0
2019-10-30 11:30:00,84.79,84.8,84.78,84.8,63554.0,75.5621,75.5711,75.5532,75.5711,63554.0
2019-10-30 12:00:00,84.8,84.8,84.78,84.79,32042.0,75.5711,75.5711,75.5532,75.5621,32042.0
2019-10-30 12:30:00,84.79,84.79,84.78,84.79,46741.0,75.5621,75.5621,75.5532,75.5621,46741.0
2019-10-30 13:00:00,84.79,84.8,84.78,84.8,41528.0,75.5621,75.5711,75.5532,75.5711,41528.0
2019-10-30 13:30:00,84.79,84.8,84.78,84.8,39047.0,75.5621,75.5711,75.5532,75.5711,39047.0
2019-10-30 14:00:00,84.79,84.8,84.74,84.76,138823.0,75.5621,75.5711,75.5176,75.5354,138823.0
2019-10-30 14:30:00,84.77,84.78,84.71,84.77,79866.0,75.5443,75.5532,75.4908,75.5443,79866.0
2019-10-30 15:00:00,84.78,84.81,84.77,84.81,126572.0,75.5532,75.58,75.5443,75.58,126572.0
2019-10-30 15:30:00,84.81,84.81,84.8,84.8,261756.0,75.58,75.58,75.5711,75.5711,261756.0
2019-10-31 09:30:00,84.85,84.9,84.85,84.9,140285.0,75.6156,75.6602,75.6156,75.6602,140285.0
2019-10-31 10:00:00,84.9,84.92,84.89,84.91,111213.0,75.6602,75.678,75.6513,75.6691,111213.0
2019-10-31 10:30:00,84.92,84.93,84.9,84.91,103844.0,75.678,75.6869,75.6602,75.6691,103844.0
2019-10-31 11:00:00,84.91,84.93,84.9,84.92,118586.0,75.6691,75.6869,75.6602,75.678,118586.0
2019-10-31 11:30:00,84.92,84.93,84.9,84.91,102928.0,75.678,75.6869,75.6602,75.6691,102928.0
2019-10-31 12:00:00,84.91,84.93,84.91,84.92,64697.0,75.6691,75.6869,75.6691,75.678,64697.0
2019-10-31 12:30:00,84.92,84.93,84.92,84.93,135111.0,75.678,75.6869,75.678,75.6869,135111.0
2019-10-31 13:00:00,84.93,84.94,84.92,84.93,161896.0,75.6869,75.6958,75.678,75.6869,161896.0
2019-10-31 13:30:00,84.93,84.95,84.93,84.94,38137.0,75.6869,75.7047,75.6869,75.6958,38137.0
2019-10-31 14:00:00,84.95,84.95,84.94,84.95,55569.0,75.7047,75.7047,75.6958,75.7047,55569.0
2019-10-31 14:30:00,84.95,84.96,84.94,84.95,177892.0,75.7047,75.7136,75.6958,75.7047,177892.0
2019-10-31 15:00:00,84.95,84.96,84.93,84.95,1027348.0,75.7047,75.7136,75.6869,75.7047,1027348.0
2019-10-31 15:30:00,84.95,84.96,84.94,84.94,340457.0,75.7047,75.7136,75.6958,75.6958,340457.0
2019-11-01 09:30:00,84.78,84.79,84.75,84.78,209133.0,75.6776,75.6866,75.6508,75.6776,209133.0
2019-11-01 10:00:00,84.78,84.81,84.77,84.79,1462819.0,75.6776,75.7044,75.6687,75.6866,1462819.0
2019-11-01 10:30:00,84.79,84.79,84.76,84.76,87144.0,75.6866,75.6866,75.6598,75.6598,87144.0
2019-11-01 11:00:00,84.76,84.78,84.75,84.76,112333.0,75.6598,75.6776,75.6508,75.6598,112333.0
2019-11-01 11:30:00,84.75,84.76,84.75,84.76,73383.0,75.6508,75.6598,75.6508,75.6598,73383.0
2019-11-01 12:00:00,84.76,84.76,84.74,84.74,54096.0,75.6598,75.6598,75.6419,75.6419,54096.0
2019-11-01 12:30:00,84.74,84.75,84.74,84.74,132179.0,75.6419,75.6508,75.6419,75.6419,132179.0
2019-11-01 13:00:00,84.75,84.76,84.72,84.73,93701.0,75.6508,75.6598,75.6241,75.633,93701.0
2019-11-01 13:30:00,84.73,84.76,84.73,84.76,326284.0,75.633,75.6598,75.633,75.6598,326284.0
2019-11-01 14:00:00,84.76,84.76,84.75,84.76,74830.0,75.6598,75.6598,75.6508,75.6598,74830.0
2019-11-01 14:30:00,84.75,84.76,84.74,84.75,79157.0,75.6508,75.6598,75.6419,75.6508,79157.0
2019-11-01 15:00:00,84.75,84.77,84.75,84.76,125086.0,75.6508,75.6687,75.6508,75.6598,125086.0
2019-11-01 15:30:00,84.76,84.77,84.75,84.76,398300.0,75.6598,75.6687,75.6508,75.6598,398300.0
2019-11-04 09:30:00,84.72,84.72,84.7,84.71,360337.0,75.6241,75.6241,75.6062,75.6151,360337.0
2019-11-04 10:00:00,84.71,84.72,84.7,84.72,118504.0,75.6151,75.6241,75.6062,75.6241,118504.0
2019-11-04 10:30:00,84.72,84.72,84.7,84.7,95890.0,75.6241,75.6241,75.6062,75.6062,95890.0
2019-11-04 11:00:00,84.7,84.71,84.69,84.69,168445.0,75.6062,75.6151,75.5973,75.5973,168445.0
2019-11-04 11:30:00,84.7,84.7,84.69,84.7,310170.0,75.6062,75.6062,75.5973,75.6062,310170.0
2019-11-04 12:00:00,84.7,84.7,84.69,84.7,83967.0,75.6062,75.6062,75.5973,75.6062,83967.0
2019-11-04 12:30:00,84.7,84.71,84.69,84.7,255458.0,75.6062,75.6151,75.5973,75.6062,255458.0
2019-11-04 13:00:00,84.7,84.71,84.7,84.7,121619.0,75.6062,75.6151,75.6062,75.6062,121619.0
2019-11-04 13:30:00,84.7,84.71,84.69,84.7,119538.0,75.6062,75.6151,75.5973,75.6062,119538.0
2019-11-04 14:00:00,84.7,84.71,84.69,84.7,99658.0,75.6062,75.6151,75.5973,75.6062,99658.0
2019-11-04 14:30:00,84.71,84.71,84.69,84.7,131212.0,75.6151,75.6151,75.5973,75.6062,131212.0
2019-11-04 15:00:00,84.7,84.71,84.7,84.7,150959.0,75.6062,75.6151,75.6062,75.6062,150959.0
2019-11-04 15:30:00,84.71,84.71,84.7,84.7,374238.0,75.6151,75.6151,75.6062,75.6062,374238.0
2019-11-05 09:30:00,84.67,84.67,84.66,84.67,186133.0,75.5794,75.5794,75.5705,75.5794,186133.0
2019-11-05 10:00:00,84.66,84.67,84.61,84.63,164887.0,75.5705,75.5794,75.5259,75.5437,164887.0
2019-11-05 10:30:00,84.63,84.63,84.61,84.63,139076.0,75.5437,75.5437,75.5259,75.5437,139076.0
2019-11-05 11:00:00,84.63,84.64,84.61,84.64,151903.0,75.5437,75.5527,75.5259,75.5527,151903.0
2019-11-05 11:30:00,84.63,84.64,84.62,84.64,98254.0,75.5437,75.5527,75.5348,75.5527,98254.0
2019-11-05 12:00:00,84.64,84.64,84.63,84.64,73459.0,75.5527,75.5527,75.5437,75.5527,73459.0
2019-11-05 12:30:00,84.64,84.65,84.63,84.64,218483.0,75.5527,75.5616,75.5437,75.5527,218483.0
2019-11-05 13:00:00,84.64,84.65,84.63,84.65,210381.0,75.5527,75.5616,75.5437,75.5616,210381.0
2019-11-05 13:30:00,84.64,84.65,84.64,84.65,86857.0,75.5527,75.5616,75.5527,75.5616,86857.0
2019-11-05 14:00:00,84.65,84.65,84.64,84.64,124054.0,75.5616,75.5616,75.5527,75.5527,124054.0
2019-11-05 14:30:00,84.64,84.65,84.63,84.64,233707.0,75.5527,75.5616,75.5437,75.5527,233707.0
2019-11-05 15:00:00,84.63,84.65,84.63,84.65,77211.0,75.5437,75.5616,75.5437,75.5616,77211.0
2019-11-05 15:30:00,84.65,84.65,84.64,84.64,222800.0,75.5616,75.5616,75.5527,75.5527,222800.0
2019-11-06 09:30:00,84.69,84.69,84.67,84.68,142197.0,75.5973,75.5973,75.5794,75.5884,142197.0
2019-11-06 10:00:00,84.68,84.69,84.68,84.68,55985.0,75.5884,75.5973,75.5884,75.5884,55985.0
2019-11-06 10:30:00,84.69,84.69,84.68,84.69,57018.0,75.5973,75.5973,75.5884,75.5973,57018.0
2019-11-06 11:00:00,84.68,84.69,84.67,84.67,79080.0,75.5884,75.5973,75.5794,75.5794,79080.0
2019-11-06 11:30:00,84.68,84.71,84.66,84.7,133235.0,75.5884,75.6151,75.5705,75.6062,133235.0
2019-11-06 12:00:00,84.7,84.7,84.69,84.69,59296.0,75.6062,75.6062,75.5973,75.5973,59296.0
2019-11-06 12:30:00,84.7,84.7,84.69,84.69,96398.0,75.6062,75.6062,75.5973,75.5973,96398.0
2019-11-06 13:00:00,84.69,84.71,84.69,84.7,61841.0,75.5973,75.6151,75.5973,75.6062,61841.0
2019-11-06 13:30:00,84.69,84.7,84.69,84.7,65909.0,75.5973,75.6062,75.5973,75.6062,65909.0
2019-11-06 14:00:00,84.69,84.7,84.69,84.69,110645.0,75.5973,75.6062,75.5973,75.5973,110645.0
2019-11-06 14:30:00,84.7,84.7,84.69,84.69,83353.0,75.6062,75.6062,75.5973,75.5973,83353.0
2019-11-06 15:00:00,84.7,84.7,84.68,84.69,61941.0,75.6062,75.6062,75.5884,75.5973,61941.0
2019-11-06 15:30:00,84.69,84.69,84.68,84.69,143346.0,75.5973,75.5973,75.5884,75.5973,143346.0
2019-11-07 09:30:00,84.63,84.63,84.61,84.62,284651.0,75.5437,75.5437,75.5259,75.5348,284651.0
2019-11-07 10:00:00,84.61,84.62,84.61,84.62,103434.0,75.5259,75.5348,75.5259,75.5348,103434.0
2019-11-07 10:30:00,84.62,84.62,84.58,84.59,98932.0,75.5348,75.5348,75.4991,75.508,98932.0
2019-11-07 11:00:00,84.59,84.61,84.59,84.61,77293.0,75.508,75.5259,75.508,75.5259,77293.0
2019-11-07 11:30:00,84.6,84.61,84.57,84.57,108884.0,75.517,75.5259,75.4902,75.4902,108884.0
2019-11-07 12:00:00,84.57,84.59,84.56,84.56,52523.0,75.4902,75.508,75.4812,75.4812,52523.0
2019-11-07 12:30:00,84.56,84.57,84.54,84.55,71717.0,75.4812,75.4902,75.4634,75.4723,71717.0
2019-11-07 13:00:00,84.54,84.58,84.54,84.58,78147.0,75.4634,75.4991,75.4634,75.4991,78147.0
2019-11-07 13:30:00,84.58,84.59,84.57,84.57,74037.0,75.4991,75.508,75.4902,75.4902,74037.0
2019-11-07 14:00:00,84.58,84.58,84.57,84.58,112156.0,75.4991,75.4991,75.4902,75.4991,112156.0
2019-11-07 14:30:00,84.58,84.6,84.57,84.59,424289.0,75.4991,75.517,75.4902,75.508,424289.0
2019-11-07 15:00:00,84.59,84.61,84.58,84.59,87978.0,75.508,75.5259,75.4991,75.508,87978.0
2019-11-07 15:30:00,84.59,84.61,84.58,84.58,412117.0,75.508,75.5259,75.4991,75.4991,412117.0
2019-11-08 09:30:00,84.59,84.64,84.59,84.64,240457.0,75.508,75.5527,75.508,75.5527,240457.0
2019-11-08 10:00:00,84.64,84.65,84.62,84.63,85567.0,75.5527,75.5616,75.5348,75.5437,85567.0
2019-11-08 10:30:00,84.63,84.63,84.61,84.63,193013.0,75.5437,75.5437,75.5259,75.5437,193013.0
2019-11-08 11:00:00,84.63,84.64,84.62,84.64,147546.0,75.5437,75.5527,75.5348,75.5527,147546.0
2019-11-08 11:30:00,84.64,84.64,84.62,84.63,391622.0,75.5527,75.5527,75.5348,75.5437,391622.0
2019-11-08 12:00:00,84.63,84.63,84.61,84.62,96022.0,75.5437,75.5437,75.5259,75.5348,96022.0
2019-11-08 12:30:00,84.62,84.62,84.61,84.62,102544.0,75.5348,75.5348,75.5259,75.5348,102544.0
2019-11-08 13:00:00,84.62,84.62,84.61,84.62,58655.0,75.5348,75.5348,75.5259,75.5348,58655.0
2019-11-08 13:30:00,84.62,84.62,84.61,84.62,100752.0,75.5348,75.5348,75.5259,75.5348,100752.0
2019-11-08 14:00:00,84.62,84.62,84.61,84.61,102259.0,75.5348,75.5348,75.5259,75.5259,102259.0
2019-11-08 14:30:00,84.62,84.62,84.61,84.62,89661.0,75.5348,75.5348,75.5259,75.5348,89661.0
2019-11-08 15:00:00,84.62,84.62,84.6,84.6,84146.0,75.5348,75.5348,75.517,75.517,84146.0
2019-11-08 15:30:00,84.61,84.61,84.59,84.6,417683.0,75.5259,75.5259,75.508,75.517,417683.0
2019-11-11 09:30:00,84.61,84.63,84.61,84.63,82861.0,75.5259,75.5437,75.5259,75.5437,82861.0
2019-11-11 10:00:00,84.63,84.63,84.61,84.62,77404.0,75.5437,75.5437,75.5259,75.5348,77404.0
2019-11-11 10:30:00,84.62,84.62,84.6,84.61,170902.0,75.5348,75.5348,75.517,75.5259,170902.0
2019-11-11 11:00:00,84.6,84.61,84.59,84.59,87785.0,75.517,75.5259,75.508,75.508,87785.0
2019-11-11 11:30:00,84.6,84.6,84.59,84.59,100816.0,75.517,75.517,75.508,75.508,100816.0
2019-11-11 12:00:00,84.6,84.6,84.59,84.59,57897.0,75.517,75.517,75.508,75.508,57897.0
2019-11-11 12:30:00,84.6,84.6,84.59,84.59,34065.0,75.517,75.517,75.508,75.508,34065.0
2019-11-11 13:00:00,84.59,84.6,84.59,84.6,50152.0,75.508,75.517,75.508,75.517,50152.0
2019-11-11 13:30:00,84.6,84.61,84.59,84.61,77776.0,75.517,75.5259,75.508,75.5259,77776.0
2019-11-11 14:00:00,84.61,84.61,84.59,84.6,159027.0,75.5259,75.5259,75.508,75.517,159027.0
2019-11-11 14:30:00,84.6,84.61,84.59,84.61,62259.0,75.517,75.5259,75.508,75.5259,62259.0
2019-11-11 15:00:00,84.61,84.61,84.6,84.61,110131.0,75.5259,75.5259,75.517,75.5259,110131.0
2019-11-11 15:30:00,84.61,84.61,84.6,84.61,118657.0,75.5259,75.5259,75.517,75.5259,118657.0
2019-11-12 09:30:00,84.61,84.62,84.6,84.61,190176.0,75.5259,75.5348,75.517,75.5259,190176.0
2019-11-12 10:00:00,84.61,84.62,84.6,84.61,73316.0,75.5259,75.5348,75.517,75.5259,73316.0
2019-11-12 10:30:00,84.61,84.62,84.59,84.61,46643.0,75.5259,75.5348,75.508,75.5259,46643.0
2019-11-12 11:00:00,84.61,84.61,84.6,84.61,51813.0,75.5259,75.5259,75.517,75.5259,51813.0
2019-11-12 11:30:00,84.61,84.62,84.6,84.61,86323.0,75.5259,75.5348,75.517,75.5259,86323.0
2019-11-12 12:00:00,84.62,84.63,84.61,84.62,99070.0,75.5348,75.5437,75.5259,75.5348,99070.0
2019-11-12 12:30:00,84.62,84.63,84.61,84.63,60484.0,75.5348,75.5437,75.5259,75.5437,60484.0
2019-11-12 13:00:00,84.63,84.63,84.62,84.63,84040.0,75.5437,75.5437,75.5348,75.5437,84040.0
2019-11-12 13:30:00,84.63,84.63,84.61,84.62,135911.0,75.5437,75.5437,75.5259,75.5348,135911.0
2019-11-12 14:00:00,84.62,84.63,84.61,84.63,67525.0,75.5348,75.5437,75.5259,75.5437,67525.0
2019-11-12 14:30:00,84.63,84.64,84.62,84.63,69677.0,75.5437,75.5527,75.5348,75.5437,69677.0
2019-11-12 15:00:00,84.63,84.64,84.62,84.63,1031164.0,75.5437,75.5527,75.5348,75.5437,1031164.0
2019-11-12 15:30:00,84.63,84.64,84.62,84.63,370678.0,75.5437,75.5527,75.5348,75.5437,370678.0
2019-11-13 09:30:00,84.67,84.68,84.66,84.67,84414.0,75.5794,75.5884,75.5705,75.5794,84414.0
2019-11-13 10:00:00,84.67,84.68,84.66,84.67,100859.0,75.5794,75.5884,75.5705,75.5794,100859.0
2019-11-13 10:30:00,84.67,84.68,84.66,84.67,99905.0,75.5794,75.5884,75.5705,75.5794,99905.0
2019-11-13 11:00:00,84.67,84.68,84.66,84.66,81911.0,75.5794,75.5884,75.5705,75.5705,81911.0
2019-11-13 11:30:00,84.66,84.67,84.65,84.66,74297.0,75.5705,75.5794,75.5616,75.5705,74297.0
2019-11-13 12:00:00,84.66,84.66,84.65,84.65,32201.0,75.5705,75.5705,75.5616,75.5616,32201.0
2019-11-13 12:30:00,84.66,84.67,84.65,84.66,85282.0,75.5705,75.5794,75.5616,75.5705,85282.0
2019-11-13 13:00:00,84.66,84.67,84.65,84.66,86307.0,75.5705,75.5794,75.5616,75.5705,86307.0
2019-11-13 13:30:00,84.65,84.68,84.65,84.67,171815.0,75.5616,75.5884,75.5616,75.5794,171815.0
2019-11-13 14:00:00,84.67,84.69,84.67,84.69,156961.0,75.5794,75.5973,75.5794,75.5973,156961.0
2019-11-13 14:30:00,84.69,84.69,84.67,84.68,125750.0,75.5973,75.5973,75.5794,75.5884,125750.0
2019-11-13 15:00:00,84.68,84.69,84.67,84.67,291795.0,75.5884,75.5973,75.5794,75.5794,291795.0
2019-11-13 15:30:00,84.67,84.68,84.67,84.67,217405.0,75.5794,75.5884,75.5794,75.5794,217405.0
2019-11-14 09:30:00,84.74,84.74,84.73,84.73,153904.0,75.6419,75.6419,75.633,75.633,153904.0
2019-11-14 10:00:00,84.74,84.74,84.73,84.73,76941.0,75.6419,75.6419,75.633,75.633,76941.0
2019-11-14 10:30:00,84.73,84.74,84.73,84.73,175031.0,75.633,75.6419,75.633,75.633,175031.0
2019-11-14 11:00:00,84.73,84.75,84.73,84.75,118814.0,75.633,75.6508,75.633,75.6508,118814.0
2019-11-14 11:30:00,84.75,84.77,84.74,84.76,54986.0,75.6508,75.6687,75.6419,75.6598,54986.0
2019-11-14 12:00:00,84.76,84.77,84.75,84.77,519716.0,75.6598,75.6687,75.6508,75.6687,519716.0
2019-11-14 12:30:00,84.76,84.77,84.76,84.77,68285.0,75.6598,75.6687,75.6598,75.6687,68285.0
2019-11-14 13:00:00,84.77,84.77,84.75,84.76,246286.0,75.6687,75.6687,75.6508,75.6598,246286.0
2019-11-14 13:30:00,84.75,84.78,84.75,84.77,204455.0,75.6508,75.6776,75.6508,75.6687,204455.0
2019-11-14 14:00:00,84.76,84.77,84.75,84.75,33387.0,75.6598,75.6687,75.6508,75.6508,33387.0
2019-11-14 14:30:00,84.75,84.76,84.75,84.76,51433.0,75.6508,75.6598,75.6508,75.6598,51433.0
2019-11-14 15:00:00,84.75,84.77,84.75,84.76,251377.0,75.6508,75.6687,75.6508,75.6598,251377.0
2019-11-14 15:30:00,84.76,84.76,84.74,84.75,345165.0,75.6598,75.6598,75.6419,75.6508,345165.0
2019-11-15 09:30:00,84.71,84.72,84.71,84.72,106217.0,75.6151,75.6241,75.6151,75.6241,106217.0
2019-11-15 10:00:00,84.71,84.73,84.71,84.72,313885.0,75.6151,75.633,75.6151,75.6241,313885.0
2019-11-15 10:30:00,84.72,84.73,84.72,84.73,128591.0,75.6241,75.633,75.6241,75.633,128591.0
2019-11-15 11:00:00,84.72,84.73,84.72,84.73,467720.0,75.6241,75.633,75.6241,75.633,467720.0
2019-11-15 11:30:00,84.73,84.73,84.72,84.72,248875.0,75.633,75.633,75.6241,75.6241,248875.0
2019-11-15 12:00:00,84.72,84.73,84.72,84.72,68090.0,75.6241,75.633,75.6241,75.6241,68090.0
2019-11-15 12:30:00,84.73,84.73,84.72,84.73,56595.0,75.633,75.633,75.6241,75.633,56595.0
2019-11-15 13:00:00,84.72,84.73,84.72,84.73,103786.0,75.6241,75.633,75.6241,75.633,103786.0
2019-11-15 13:30:00,84.73,84.73,84.72,84.73,40577.0,75.633,75.633,75.6241,75.633,40577.0
2019-11-15 14:00:00,84.72,84.73,84.72,84.72,152800.0,75.6241,75.633,75.6241,75.6241,152800.0
2019-11-15 14:30:00,84.73,84.73,84.72,84.72,129093.0,75.633,75.633,75.6241,75.6241,129093.0
2019-11-15 15:00:00,84.72,84.73,84.71,84.71,133310.0,75.6241,75.633,75.6151,75.6151,133310.0
2019-11-15 15:30:00,84.72,84.74,84.71,84.74,384140.0,75.6241,75.6419,75.6151,75.6419,384140.0
2019-11-18 09:30:00,84.76,84.77,84.75,84.76,124567.0,75.6598,75.6687,75.6508,75.6598,124567.0
2019-11-18 10:00:00,84.76,84.77,84.75,84.76,55394.0,75.6598,75.6687,75.6508,75.6598,55394.0
2019-11-18 10:30:00,84.76,84.77,84.75,84.76,100542.0,75.6598,75.6687,75.6508,75.6598,100542.0
2019-11-18 11:00:00,84.75,84.76,84.75,84.76,84394.0,75.6508,75.6598,75.6508,75.6598,84394.0
2019-11-18 11:30:00,84.75,84.76,84.75,84.76,47725.0,75.6508,75.6598,75.6508,75.6598,47725.0
2019-11-18 12:00:00,84.76,84.76,84.75,84.75,57409.0,75.6598,75.6598,75.6508,75.6508,57409.0
2019-11-18 12:30:00,84.75,84.76,84.75,84.76,39208.0,75.6508,75.6598,75.6508,75.6598,39208.0
2019-11-18 13:00:00,84.75,84.76,84.75,84.75,67641.0,75.6508,75.6598,75.6508,75.6508,67641.0
2019-11-18 13:30:00,84.76,84.76,84.75,84.75,47938.0,75.6598,75.6598,75.6508,75.6508,47938.0
2019-11-18 14:00:00,84.75,84.76,84.75,84.76,54818.0,75.6508,75.6598,75.6508,75.6598,54818.0
2019-11-18 14:30:00,84.75,84.76,84.75,84.75,51130.0,75.6508,75.6598,75.6508,75.6508,51130.0
2019-11-18 15:00:00,84.76,84.76,84.75,84.76,122406.0,75.6598,75.6598,75.6508,75.6598,122406.0
2019-11-18 15:30:00,84.76,84.76,84.74,84.75,106472.0,75.6598,75.6598,75.6419,75.6508,106472.0
2019-11-19 09:30:00,84.73,84.75,84.73,84.75,195878.0,75.633,75.6508,75.633,75.6508,195878.0
2019-11-19 10:00:00,84.75,84.75,84.73,84.75,67478.0,75.6508,75.6508,75.633,75.6508,67478.0
2019-11-19 10:30:00,84.74,84.76,84.74,84.75,51049.0,75.6419,75.6598,75.6419,75.6508,51049.0
2019-11-19 11:00:00,84.76,84.76,84.75,84.75,56468.0,75.6598,75.6598,75.6508,75.6508,56468.0
2019-11-19 11:30:00,84.75,84.76,84.73,84.74,59748.0,75.6508,75.6598,75.633,75.6419,59748.0
2019-11-19 12:00:00,84.75,84.76,84.74,84.76,77725.0,75.6508,75.6598,75.6419,75.6598,77725.0
2019-11-19 12:30:00,84.76,84.76,84.75,84.76,46120.0,75.6598,75.6598,75.6508,75.6598,46120.0
2019-11-19 13:00:00,84.76,84.76,84.74,84.75,51223.0,75.6598,75.6598,75.6419,75.6508,51223.0
2019-11-19 13:30:00,84.75,84.76,84.74,84.75,113970.0,75.6508,75.6598,75.6419,75.6508,113970.0
2019-11-19 14:00:00,84.75,84.76,84.75,84.75,61223.0,75.6508,75.6598,75.6508,75.6508,61223.0
2019-11-19 14:30:00,84.76,84.76,84.74,84.75,151274.0,75.6598,75.6598,75.6419,75.6508,151274.0
2019-11-19 15:00:00,84.75,84.76,84.74,84.75,533029.0,75.6508,75.6598,75.6419,75.6508,533029.0
2019-11-19 15:30:00,84.75,84.76,84.75,84.75,106851.0,75.6508,75.6598,75.6508,75.6508,106851.0
2019-11-20 09:30:00,84.77,84.78,84.76,84.78,105420.0,75.6687,75.6776,75.6598,75.6776,105420.0
2019-11-20 10:00:00,84.78,84.79,84.77,84.78,152109.0,75.6776,75.6866,75.6687,75.6776,152109.0
2019-11-20 10:30:00,84.79,84.79,84.77,84.79,91331.0,75.6866,75.6866,75.6687,75.6866,91331.0
2019-11-20 11:00:00,84.79,84.79,84.77,84.78,169374.0,75.6866,75.6866,75.6687,75.6776,169374.0
2019-11-20 11:30:00,84.77,84.78,84.77,84.77,75899.0,75.6687,75.6776,75.6687,75.6687,75899.0
2019-11-20 12:00:00,84.78,84.78,84.77,84.78,64120.0,75.6776,75.6776,75.6687,75.6776,64120.0
2019-11-20 12:30:00,84.78,84.8,84.77,84.79,239587.0,75.6776,75.6955,75.6687,75.6866,239587.0
2019-11-20 13:00:00,84.79,84.8,84.78,84.8,54753.0,75.6866,75.6955,75.6776,75.6955,54753.0
2019-11-20 13:30:00,84.79,84.81,84.78,84.79,77834.0,75.6866,75.7044,75.6776,75.6866,77834.0
2019-11-20 14:00:00,84.79,84.81,84.78,84.79,52969.0,75.6866,75.7044,75.6776,75.6866,52969.0
2019-11-20 14:30:00,84.79,84.8,84.78,84.79,168796.0,75.6866,75.6955,75.6776,75.6866,168796.0
2019-11-20 15:00:00,84.8,84.8,84.79,84.8,172362.0,75.6955,75.6955,75.6866,75.6955,172362.0
2019-11-20 15:30:00,84.8,84.8,84.79,84.79,259165.0,75.6955,75.6955,75.6866,75.6866,259165.0
2019-11-21 09:30:00,84.76,84.77,84.76,84.77,110304.0,75.6598,75.6687,75.6598,75.6687,110304.0
2019-11-21 10:00:00,84.77,84.78,84.75,84.78,102506.0,75.6687,75.6776,75.6508,75.6776,102506.0
2019-11-21 10:30:00,84.78,84.78,84.77,84.77,93501.0,75.6776,75.6776,75.6687,75.6687,93501.0
2019-11-21 11:00:00,84.77,84.78,84.76,84.77,78230.0,75.6687,75.6776,75.6598,75.6687,78230.0
2019-11-21 11:30:00,84.77,84.78,84.77,84.77,68891.0,75.6687,75.6776,75.6687,75.6687,68891.0
2019-11-21 12:00:00,84.77,84.78,84.76,84.76,118955.0,75.6687,75.6776,75.6598,75.6598,118955.0
2019-11-21 12:30:00,84.77,84.77,84.75,84.76,57276.0,75.6687,75.6687,75.6508,75.6598,57276.0
2019-11-21 13:00:00,84.76,84.77,84.75,84.76,39903.0,75.6598,75.6687,75.6508,75.6598,39903.0
2019-11-21 13:30:00,84.76,84.76,84.74,84.76,48886.0,75.6598,75.6598,75.6419,75.6598,48886.0
2019-11-21 14:00:00,84.76,84.77,84.75,84.76,117859.0,75.6598,75.6687,75.6508,75.6598,117859.0
2019-11-21 14:30:00,84.75,84.76,84.75,84.75,60112.0,75.6508,75.6598,75.6508,75.6508,60112.0
2019-11-21 15:00:00,84.75,84.76,84.75,84.75,95145.0,75.6508,75.6598,75.6508,75.6508,95145.0
2019-11-21 15:30:00,84.75,84.76,84.75,84.75,207094.0,75.6508,75.6598,75.6508,75.6508,207094.0
2019-11-22 09:30:00,84.76,84.77,84.74,84.74,61379.0,75.6598,75.6687,75.6419,75.6419,61379.0
2019-11-22 10:00:00,84.74,84.75,84.74,84.75,63413.0,75.6419,75.6508,75.6419,75.6508,63413.0
2019-11-22 10:30:00,84.75,84.76,84.74,84.75,64577.0,75.6508,75.6598,75.6419,75.6508,64577.0
2019-11-22 11:00:00,84.75,84.76,84.75,84.76,134309.0,75.6508,75.6598,75.6508,75.6598,134309.0
2019-11-22 11:30:00,84.75,84.76,84.74,84.75,1335404.0,75.6508,75.6598,75.6419,75.6508,1335404.0
2019-11-22 12:00:00,84.75,84.75,84.74,84.74,64945.0,75.6508,75.6508,75.6419,75.6419,64945.0
2019-11-22 12:30:00,84.75,84.75,84.73,84.73,110345.0,75.6508,75.6508,75.633,75.633,110345.0
2019-11-22 13:00:00,84.73,84.74,84.73,84.73,39321.0,75.633,75.6419,75.633,75.633,39321.0
2019-11-22 13:30:00,84.73,84.75,84.73,84.74,80434.0,75.633,75.6508,75.633,75.6419,80434.0
2019-11-22 14:00:00,84.75,84.75,84.73,84.73,57015.0,75.6508,75.6508,75.633,75.633,57015.0
2019-11-22 14:30:00,84.73,84.74,84.72,84.73,62084.0,75.633,75.6419,75.6241,75.633,62084.0
2019-11-22 15:00:00,84.73,84.74,84.72,84.73,531898.0,75.633,75.6419,75.6241,75.633,531898.0
2019-11-22 15:30:00,84.74,84.74,84.73,84.73,320272.0,75.6419,75.6419,75.633,75.633,320272.0
2019-11-25 09:30:00,84.74,84.75,84.72,84.75,147003.0,75.6419,75.6508,75.6241,75.6508,147003.0
2019-11-25 10:00:00,84.75,84.76,84.74,84.75,87930.0,75.6508,75.6598,75.6419,75.6508,87930.0
2019-11-25 10:30:00,84.75,84.75,84.74,84.75,303040.0,75.6508,75.6508,75.6419,75.6508,303040.0
2019-11-25 11:00:00,84.75,84.76,84.74,84.76,48314.0,75.6508,75.6598,75.6419,75.6598,48314.0
2019-11-25 11:30:00,84.76,84.76,84.74,84.75,1723584.0,75.6598,75.6598,75.6419,75.6508,1723584.0
2019-11-25 12:00:00,84.75,84.75,84.74,84.75,61447.0,75.6508,75.6508,75.6419,75.6508,61447.0
2019-11-25 12:30:00,84.74,84.75,84.74,84.75,140183.0,75.6419,75.6508,75.6419,75.6508,140183.0
2019-11-25 13:00:00,84.75,84.75,84.74,84.75,81093.0,75.6508,75.6508,75.6419,75.6508,81093.0
2019-11-25 13:30:00,84.75,84.75,84.74,84.75,70311.0,75.6508,75.6508,75.6419,75.6508,70311.0
2019-11-25 14:00:00,84.75,84.75,84.74,84.75,114055.0,75.6508,75.6508,75.6419,75.6508,114055.0
2019-11-25 14:30:00,84.74,84.75,84.73,84.75,352734.0,75.6419,75.6508,75.633,75.6508,352734.0
2019-11-25 15:00:00,84.75,84.75,84.74,84.75,156917.0,75.6508,75.6508,75.6419,75.6508,156917.0
2019-11-25 15:30:00,84.75,84.75,84.74,84.75,239787.0,75.6508,75.6508,75.6419,75.6508,239787.0
2019-11-26 09:30:00,84.79,84.79,84.78,84.79,231857.0,75.6866,75.6866,75.6776,75.6866,231857.0
2019-11-26 10:00:00,84.79,84.8,84.78,84.8,77467.0,75.6866,75.6955,75.6776,75.6955,77467.0
2019-11-26 10:30:00,84.79,84.8,84.79,84.8,64437.0,75.6866,75.6955,75.6866,75.6955,64437.0
2019-11-26 11:00:00,84.8,84.8,84.79,84.79,81877.0,75.6955,75.6955,75.6866,75.6866,81877.0
2019-11-26 11:30:00,84.8,84.8,84.78,84.78,105989.0,75.6955,75.6955,75.6776,75.6776,105989.0
2019-11-26 12:00:00,84.78,84.79,84.78,84.79,90290.0,75.6776,75.6866,75.6776,75.6866,90290.0
2019-11-26 12:30:00,84.79,84.79,84.78,84.79,82854.0,75.6866,75.6866,75.6776,75.6866,82854.0
2019-11-26 13:00:00,84.79,84.79,84.78,84.79,36379.0,75.6866,75.6866,75.6776,75.6866,36379.0
2019-11-26 13:30:00,84.78,84.79,84.78,84.79,73843.0,75.6776,75.6866,75.6776,75.6866,73843.0
2019-11-26 14:00:00,84.79,84.79,84.78,84.79,44558.0,75.6866,75.6866,75.6776,75.6866,44558.0
2019-11-26 14:30:00,84.79,84.79,84.78,84.79,184400.0,75.6866,75.6866,75.6776,75.6866,184400.0
2019-11-26 15:00:00,84.79,84.79,84.77,84.78,262978.0,75.6866,75.6866,75.6687,75.6776,262978.0
2019-11-26 15:30:00,84.78,84.79,84.77,84.79,311223.0,75.6776,75.6866,75.6687,75.6866,311223.0
2019-11-27 09:30:00,84.77,84.77,84.75,84.76,150040.0,75.6687,75.6687,75.6508,75.6598,150040.0
2019-11-27 10:00:00,84.76,84.77,84.75,84.76,62837.0,75.6598,75.6687,75.6508,75.6598,62837.0
2019-11-27 10:30:00,84.76,84.76,84.75,84.75,64931.0,75.6598,75.6598,75.6508,75.6508,64931.0
2019-11-27 11:00:00,84.76,84.76,84.74,84.74,60037.0,75.6598,75.6598,75.6419,75.6419,60037.0
2019-11-27 11:30:00,84.74,84.76,84.74,84.76,68570.0,75.6419,75.6598,75.6419,75.6598,68570.0
2019-11-27 12:00:00,84.76,84.76,84.75,84.76,36866.0,75.6598,75.6598,75.6508,75.6598,36866.0
2019-11-27 12:30:00,84.76,84.76,84.75,84.76,61730.0,75.6598,75.6598,75.6508,75.6598,61730.0
2019-11-27 13:00:00,84.76,84.76,84.74,84.75,38465.0,75.6598,75.6598,75.6419,75.6508,38465.0
2019-11-27 13:30:00,84.75,84.76,84.74,84.76,79927.0,75.6508,75.6598,75.6419,75.6598,79927.0
2019-11-27 14:00:00,84.76,84.76,84.75,84.76,58908.0,75.6598,75.6598,75.6508,75.6598,58908.0
2019-11-27 14:30:00,84.75,84.76,84.74,84.74,74554.0,75.6508,75.6598,75.6419,75.6419,74554.0
2019-11-27 15:00:00,84.75,84.75,84.73,84.74,72814.0,75.6508,75.6508,75.633,75.6419,72814.0
2019-11-27 15:30:00,84.74,84.75,84.73,84.74,182783.0,75.6419,75.6508,75.633,75.6419,182783.0
2019-11-29 09:30:00,84.73,84.74,84.72,84.74,379450.0,75.633,75.6419,75.6241,75.6419,379450.0
2019-11-29 10:00:00,84.73,84.75,84.73,84.74,117814.0,75.633,75.6508,75.633,75.6419,117814.0
2019-11-29 10:30:00,84.74,84.75,84.73,84.73,141029.0,75.6419,75.6508,75.633,75.633,141029.0
2019-11-29 11:00:00,84.74,84.75,84.73,84.74,81857.0,75.6419,75.6508,75.633,75.6419,81857.0
2019-11-29 11:30:00,84.74,84.76,84.74,84.76,124914.0,75.6419,75.6598,75.6419,75.6598,124914.0
2019-11-29 12:00:00,84.76,84.76,84.75,84.76,76019.0,75.6598,75.6598,75.6508,75.6598,76019.0
2019-11-29 12:30:00,84.76,84.77,84.74,84.77,208220.0,75.6598,75.6687,75.6419,75.6687,208220.0
2019-12-02 09:30:00,84.59,84.59,84.57,84.58,197019.0,75.6277,75.6277,75.6098,75.6188,197019.0
2019-12-02 10:00:00,84.58,84.68,84.57,84.6,329665.0,75.6188,75.7082,75.6098,75.6367,329665.0
2019-12-02 10:30:00,84.6,84.63,84.59,84.61,290689.0,75.6367,75.6635,75.6277,75.6456,290689.0
2019-12-02 11:00:00,84.6,84.62,84.6,84.62,84193.0,75.6367,75.6546,75.6367,75.6546,84193.0
2019-12-02 11:30:00,84.61,84.62,84.6,84.61,161819.0,75.6456,75.6546,75.6367,75.6456,161819.0
2019-12-02 12:00:00,84.61,84.62,84.6,84.61,1837688.0,75.6456,75.6546,75.6367,75.6456,1837688.0
2019-12-02 12:30:00,84.61,84.62,84.6,84.62,106710.0,75.6456,75.6546,75.6367,75.6546,106710.0
2019-12-02 13:00:00,84.62,84.62,84.61,84.61,121437.0,75.6546,75.6546,75.6456,75.6456,121437.0
2019-12-02 13:30:00,84.62,84.62,84.61,84.62,107210.0,75.6546,75.6546,75.6456,75.6546,107210.0
2019-12-02 14:00:00,84.62,84.62,84.61,84.62,79386.0,75.6546,75.6546,75.6456,75.6546,79386.0
2019-12-02 14:30:00,84.62,84.62,84.61,84.61,161211.0,75.6546,75.6546,75.6456,75.6456,161211.0
2019-12-02 15:00:00,84.61,84.63,84.61,84.62,288464.0,75.6456,75.6635,75.6456,75.6546,288464.0
2019-12-02 15:30:00,84.62,84.63,84.61,84.62,270073.0,75.6546,75.6635,75.6456,75.6546,270073.0
2019-12-03 09:30:00,84.72,84.76,84.71,84.74,288384.0,75.744,75.7797,75.735,75.7618,288384.0
2019-12-03 10:00:00,84.73,84.75,84.73,84.75,119219.0,75.7529,75.7708,75.7529,75.7708,119219.0
2019-12-03 10:30:00,84.75,84.78,84.74,84.77,175130.0,75.7708,75.7976,75.7618,75.7887,175130.0
2019-12-03 11:00:00,84.77,84.78,84.76,84.77,115842.0,75.7887,75.7976,75.7797,75.7887,115842.0
2019-12-03 11:30:00,84.77,84.77,84.75,84.76,99138.0,75.7887,75.7887,75.7708,75.7797,99138.0
2019-12-03 12:00:00,84.76,84.77,84.75,84.76,161165.0,75.7797,75.7887,75.7708,75.7797,161165.0
2019-12-03 12:30:00,84.76,84.76,84.75,84.76,60142.0,75.7797,75.7797,75.7708,75.7797,60142.0
2019-12-03 13:00:00,84.75,84.76,84.74,84.75,272881.0,75.7708,75.7797,75.7618,75.7708,272881.0
2019-12-03 13:30:00,84.75,84.76,84.74,84.75,89274.0,75.7708,75.7797,75.7618,75.7708,89274.0
2019-12-03 14:00:00,84.76,84.76,84.74,84.75,77179.0,75.7797,75.7797,75.7618,75.7708,77179.0
2019-12-03 14:30:00,84.75,84.75,84.73,84.75,151501.0,75.7708,75.7708,75.7529,75.7708,151501.0
2019-12-03 15:00:00,84.75,84.75,84.73,84.73,142025.0,75.7708,75.7708,75.7529,75.7529,142025.0
2019-12-03 15:30:00,84.73,84.74,84.73,84.73,208182.0,75.7529,75.7618,75.7529,75.7529,208182.0
2019-12-04 09:30:00,84.71,84.71,84.7,84.7,177415.0,75.735,75.735,75.7261,75.7261,177415.0
2019-12-04 10:00:00,84.71,84.72,84.68,84.69,126644.0,75.735,75.744,75.7082,75.7171,126644.0
2019-12-04 10:30:00,84.69,84.69,84.68,84.69,95724.0,75.7171,75.7171,75.7082,75.7171,95724.0
2019-12-04 11:00:00,84.69,84.69,84.66,84.67,92778.0,75.7171,75.7171,75.6903,75.6993,92778.0
2019-12-04 11:30:00,84.67,84.67,84.66,84.67,78180.0,75.6993,75.6993,75.6903,75.6993,78180.0
2019-12-04 12:00:00,84.67,84.67,84.66,84.67,126689.0,75.6993,75.6993,75.6903,75.6993,126689.0
2019-12-04 12:30:00,84.67,84.68,84.66,84.67,62311.0,75.6993,75.7082,75.6903,75.6993,62311.0
2019-12-04 13:00:00,84.67,84.68,84.66,84.67,54440.0,75.6993,75.7082,75.6903,75.6993,54440.0
2019-12-04 13:30:00,84.67,84.67,84.66,84.67,200839.0,75.6993,75.6993,75.6903,75.6993,200839.0
2019-12-04 14:00:00,84.67,84.67,84.66,84.67,52413.0,75.6993,75.6993,75.6903,75.6993,52413.0
2019-12-04 14:30:00,84.67,84.67,84.66,84.67,84049.0,75.6993,75.6993,75.6903,75.6993,84049.0
2019-12-04 15:00:00,84.66,84.67,84.66,84.67,313601.0,75.6903,75.6993,75.6903,75.6993,313601.0
2019-12-04 15:30:00,84.67,84.69,84.66,84.69,134740.0,75.6993,75.7171,75.6903,75.7171,134740.0
2019-12-05 09:30:00,84.65,84.65,84.64,84.65,148806.0,75.6814,75.6814,75.6724,75.6814,148806.0
2019-12-05 10:00:00,84.65,84.66,84.64,84.66,190401.0,75.6814,75.6903,75.6724,75.6903,190401.0
2019-12-05 10:30:00,84.66,84.67,84.65,84.65,70338.0,75.6903,75.6993,75.6814,75.6814,70338.0
2019-12-05 11:00:00,84.65,84.67,84.65,84.67,119831.0,75.6814,75.6993,75.6814,75.6993,119831.0
2019-12-05 11:30:00,84.67,84.68,84.66,84.68,104537.0,75.6993,75.7082,75.6903,75.7082,104537.0
2019-12-05 12:00:00,84.67,84.69,84.67,84.69,62013.0,75.6993,75.7171,75.6993,75.7171,62013.0
2019-12-05 12:30:00,84.68,84.69,84.67,84.68,80469.0,75.7082,75.7171,75.6993,75.7082,80469.0
2019-12-05 13:00:00,84.68,84.69,84.67,84.68,54786.0,75.7082,75.7171,75.6993,75.7082,54786.0
2019-12-05 13:30:00,84.68,84.68,84.67,84.67,99886.0,75.7082,75.7082,75.6993,75.6993,99886.0
2019-12-05 14:00:00,84.67,84.68,84.67,84.68,115157.0,75.6993,75.7082,75.6993,75.7082,115157.0
2019-12-05 14:30:00,84.67,84.69,84.67,84.68,336636.0,75.6993,75.7171,75.6993,75.7082,336636.0
2019-12-05 15:00:00,84.68,84.68,84.66,84.67,154431.0,75.7082,75.7082,75.6903,75.6993,154431.0
2019-12-05 15:30:00,84.67,84.68,84.66,84.66,251022.0,75.6993,75.7082,75.6903,75.6903,251022.0
2019-12-06 09:30:00,84.6,84.62,84.59,84.62,111159.0,75.6367,75.6546,75.6277,75.6546,111159.0
2019-12-06 10:00:00,84.62,84.65,84.6,84.64,231301.0,75.6546,75.6814,75.6367,75.6724,231301.0
2019-12-06 10:30:00,84.64,84.65,84.63,84.64,74038.0,75.6724,75.6814,75.6635,75.6724,74038.0
2019-12-06 11:00:00,84.64,84.64,84.62,84.63,218336.0,75.6724,75.6724,75.6546,75.6635,218336.0
2019-12-06 11:30:00,84.63,84.64,84.62,84.62,186627.0,75.6635,75.6724,75.6546,75.6546,186627.0
2019-12-06 12:00:00,84.63,84.63,84.62,84.63,93279.0,75.6635,75.6635,75.6546,75.6635,93279.0
2019-12-06 12:30:00,84.62,84.63,84.62,84.62,161585.0,75.6546,75.6635,75.6546,75.6546,161585.0
2019-12-06 13:00:00,84.62,84.63,84.62,84.62,68738.0,75.6546,75.6635,75.6546,75.6546,68738.0
2019-12-06 13:30:00,84.63,84.63,84.62,84.63,237196.0,75.6635,75.6635,75.6546,75.6635,237196.0
2019-12-06 14:00:00,84.63,84.63,84.62,84.62,107390.0,75.6635,75.6635,75.6546,75.6546,107390.0
2019-12-06 14:30:00,84.62,84.63,84.62,84.63,139614.0,75.6546,75.6635,75.6546,75.6635,139614.0
2019-12-06 15:00:00,84.62,84.63,84.61,84.62,145710.0,75.6546,75.6635,75.6456,75.6546,145710.0
2019-12-06 15:30:00,84.62,84.63,84.61,84.62,93025.0,75.6546,75.6635,75.6456,75.6546,93025.0
2019-12-09 09:30:00,84.64,84.64,84.63,84.64,128129.0,75.6724,75.6724,75.6635,75.6724,128129.0
2019-12-09 10:00:00,84.64,84.64,84.62,84.63,39395.0,75.6724,75.6724,75.6546,75.6635,39395.0
2019-12-09 10:30:00,84.63,84.63,84.62,84.63,79073.0,75.6635,75.6635,75.6546,75.6635,79073.0
2019-12-09 11:00:00,84.62,84.63,84.61,84.62,28594.0,75.6546,75.6635,75.6456,75.6546,28594.0
2019-12-09 11:30:00,84.62,84.63,84.61,84.62,63525.0,75.6546,75.6635,75.6456,75.6546,63525.0
2019-12-09 12:00:00,84.63,84.63,84.61,84.63,32135.0,75.6635,75.6635,75.6456,75.6635,32135.0
2019-12-09 12:30:00,84.63,84.63,84.61,84.62,47026.0,75.6635,75.6635,75.6456,75.6546,47026.0
2019-12-09 13:00:00,84.62,84.63,84.61,84.63,31771.0,75.6546,75.6635,75.6456,75.6635,31771.0
2019-12-09 13:30:00,84.63,84.63,84.62,84.63,43855.0,75.6635,75.6635,75.6546,75.6635,43855.0
2019-12-09 14:00:00,84.62,84.63,84.62,84.62,111449.0,75.6546,75.6635,75.6546,75.6546,111449.0
2019-12-09 14:30:00,84.63,84.63,84.61,84.63,114259.0,75.6635,75.6635,75.6456,75.6635,114259.0
2019-12-09 15:00:00,84.63,84.63,84.62,84.63,128404.0,75.6635,75.6635,75.6546,75.6635,128404.0
2019-12-09 15:30:00,84.62,84.64,84.62,84.64,563254.0,75.6546,75.6724,75.6546,75.6724,563254.0
2019-12-10 09:30:00,84.63,84.64,84.6,84.61,190568.0,75.6635,75.6724,75.6367,75.6456,190568.0
2019-12-10 10:00:00,84.61,84.61,84.59,84.61,44645.0,75.6456,75.6456,75.6277,75.6456,44645.0
2019-12-10 10:30:00,84.61,84.61,84.6,84.6,47336.0,75.6456,75.6456,75.6367,75.6367,47336.0
2019-12-10 11:00:00,84.6,84.61,84.59,84.6,107748.0,75.6367,75.6456,75.6277,75.6367,107748.0
2019-12-10 11:30:00,84.6,84.6,84.59,84.6,34675.0,75.6367,75.6367,75.6277,75.6367,34675.0
2019-12-10 12:00:00,84.59,84.6,84.59,84.6,83341.0,75.6277,75.6367,75.6277,75.6367,83341.0
2019-12-10 12:30:00,84.59,84.6,84.59,84.6,29165.0,75.6277,75.6367,75.6277,75.6367,29165.0
2019-12-10 13:00:00,84.6,84.6,84.59,84.59,18352.0,75.6367,75.6367,75.6277,75.6277,18352.0
2019-12-10 13:30:00,84.6,84.6,84.58,84.58,46549.0,75.6367,75.6367,75.6188,75.6188,46549.0
2019-12-10 14:00:00,84.59,84.6,84.58,84.59,108016.0,75.6277,75.6367,75.6188,75.6277,108016.0
2019-12-10 14:30:00,84.59,84.59,84.58,84.59,65034.0,75.6277,75.6277,75.6188,75.6277,65034.0
2019-12-10 15:00:00,84.59,84.59,84.58,84.59,112154.0,75.6277,75.6277,75.6188,75.6277,112154.0
2019-12-10 15:30:00,84.58,84.59,84.58,84.59,155989.0,75.6188,75.6277,75.6188,75.6277,155989.0
2019-12-11 09:30:00,84.59,84.61,84.59,84.61,71784.0,75.6277,75.6456,75.6277,75.6456,71784.0
2019-12-11 10:00:00,84.61,84.61,84.59,84.59,48937.0,75.6456,75.6456,75.6277,75.6277,48937.0
2019-12-11 10:30:00,84.6,84.61,84.59,84.61,120524.0,75.6367,75.6456,75.6277,75.6456,120524.0
2019-12-11 11:00:00,84.6,84.61,84.6,84.6,51888.0,75.6367,75.6456,75.6367,75.6367,51888.0
2019-12-11 11:30:00,84.6,84.61,84.59,84.61,83309.0,75.6367,75.6456,75.6277,75.6456,83309.0
2019-12-11 12:00:00,84.6,84.61,84.59,84.59,44674.0,75.6367,75.6456,75.6277,75.6277,44674.0
2019-12-11 12:30:00,84.6,84.61,84.59,84.61,19519.0,75.6367,75.6456,75.6277,75.6456,19519.0
2019-12-11 13:00:00,84.61,84.62,84.6,84.61,42429.0,75.6456,75.6546,75.6367,75.6456,42429.0
2019-12-11 13:30:00,84.61,84.62,84.6,84.61,73573.0,75.6456,75.6546,75.6367,75.6456,73573.0
2019-12-11 14:00:00,84.6,84.63,84.59,84.62,104091.0,75.6367,75.6635,75.6277,75.6546,104091.0
2019-12-11 14:30:00,84.61,84.66,84.6,84.65,83719.0,75.6456,75.6903,75.6367,75.6814,83719.0
2019-12-11 15:00:00,84.65,84.66,84.64,84.65,102672.0,75.6814,75.6903,75.6724,75.6814,102672.0
2019-12-11 15:30:00,84.65,84.65,84.64,84.65,304360.0,75.6814,75.6814,75.6724,75.6814,304360.0
2019-12-12 09:30:00,84.67,84.67,84.61,84.62,404385.0,75.6993,75.6993,75.6456,75.6546,404385.0
2019-12-12 10:00:00,84.61,84.61,84.57,84.58,155871.0,75.6456,75.6456,75.6098,75.6188,155871.0
2019-12-12 10:30:00,84.58,84.6,84.57,84.57,69467.0,75.6188,75.6367,75.6098,75.6098,69467.0
2019-12-12 11:00:00,84.58,84.59,84.56,84.56,69237.0,75.6188,75.6277,75.6009,75.6009,69237.0
2019-12-12 11:30:00,84.57,84.58,84.56,84.58,68700.0,75.6098,75.6188,75.6009,75.6188,68700.0
2019-12-12 12:00:00,84.58,84.59,84.57,84.58,66242.0,75.6188,75.6277,75.6098,75.6188,66242.0
2019-12-12 12:30:00,84.58,84.58,84.56,84.57,38109.0,75.6188,75.6188,75.6009,75.6098,38109.0
2019-12-12 13:00:00,84.57,84.58,84.56,84.56,49845.0,75.6098,75.6188,75.6009,75.6009,49845.0
2019-12-12 13:30:00,84.57,84.58,84.56,84.58,43216.0,75.6098,75.6188,75.6009,75.6188,43216.0
2019-12-12 14:00:00,84.58,84.58,84.56,84.57,72926.0,75.6188,75.6188,75.6009,75.6098,72926.0
2019-12-12 14:30:00,84.56,84.57,84.52,84.56,170450.0,75.6009,75.6098,75.5651,75.6009,170450.0
2019-12-12 15:00:00,84.56,84.57,84.55,84.57,119168.0,75.6009,75.6098,75.592,75.6098,119168.0
2019-12-12 15:30:00,84.57,84.57,84.56,84.56,242323.0,75.6098,75.6098,75.6009,75.6009,242323.0
2019-12-13 09:30:00,84.64,84.66,84.63,84.65,154340.0,75.6724,75.6903,75.6635,75.6814,154340.0
2019-12-13 10:00:00,84.65,84.65,84.6,84.65,182637.0,75.6814,75.6814,75.6367,75.6814,182637.0
2019-12-13 10:30:00,84.65,84.68,84.64,84.68,155226.0,75.6814,75.7082,75.6724,75.7082,155226.0
2019-12-13 11:00:00,84.67,84.69,84.66,84.68,183500.0,75.6993,75.7171,75.6903,75.7082,183500.0
2019-12-13 11:30:00,84.69,84.69,84.67,84.68,321722.0,75.7171,75.7171,75.6993,75.7082,321722.0
2019-12-13 12:00:00,84.67,84.68,84.67,84.68,68862.0,75.6993,75.7082,75.6993,75.7082,68862.0
2019-12-13 12:30:00,84.68,84.68,84.67,84.67,28529.0,75.7082,75.7082,75.6993,75.6993,28529.0
2019-12-13 13:00:00,84.67,84.68,84.67,84.67,36412.0,75.6993,75.7082,75.6993,75.6993,36412.0
2019-12-13 13:30:00,84.68,84.68,84.66,84.67,83473.0,75.7082,75.7082,75.6903,75.6993,83473.0
2019-12-13 14:00:00,84.67,84.68,84.66,84.67,57025.0,75.6993,75.7082,75.6903,75.6993,57025.0
2019-12-13 14:30:00,84.67,84.68,84.67,84.67,37167.0,75.6993,75.7082,75.6993,75.6993,37167.0
2019-12-13 15:00:00,84.67,84.68,84.66,84.67,117409.0,75.6993,75.7082,75.6903,75.6993,117409.0
2019-12-13 15:30:00,84.67,84.68,84.66,84.67,142562.0,75.6993,75.7082,75.6903,75.6993,142562.0
2019-12-16 09:30:00,84.64,84.64,84.62,84.62,141847.0,75.6724,75.6724,75.6546,75.6546,141847.0
2019-12-16 10:00:00,84.62,84.63,84.62,84.62,57647.0,75.6546,75.6635,75.6546,75.6546,57647.0
2019-12-16 10:30:00,84.63,84.63,84.62,84.63,128667.0,75.6635,75.6635,75.6546,75.6635,128667.0
2019-12-16 11:00:00,84.63,84.63,84.61,84.61,69816.0,75.6635,75.6635,75.6456,75.6456,69816.0
2019-12-16 11:30:00,84.62,84.62,84.61,84.61,45889.0,75.6546,75.6546,75.6456,75.6456,45889.0
2019-12-16 12:00:00,84.62,84.62,84.61,84.62,34854.0,75.6546,75.6546,75.6456,75.6546,34854.0
2019-12-16 12:30:00,84.61,84.62,84.61,84.62,91890.0,75.6456,75.6546,75.6456,75.6546,91890.0
2019-12-16 13:00:00,84.62,84.62,84.61,84.62,38391.0,75.6546,75.6546,75.6456,75.6546,38391.0
2019-12-16 13:30:00,84.61,84.62,84.61,84.62,112165.0,75.6456,75.6546,75.6456,75.6546,112165.0
2019-12-16 14:00:00,84.61,84.62,84.61,84.61,92640.0,75.6456,75.6546,75.6456,75.6456,92640.0
2019-12-16 14:30:00,84.62,84.62,84.61,84.61,107307.0,75.6546,75.6546,75.6456,75.6456,107307.0
2019-12-16 15:00:00,84.62,84.62,84.61,84.62,106897.0,75.6546,75.6546,75.6456,75.6546,106897.0
2019-12-16 15:30:00,84.62,84.62,84.61,84.61,440028.0,75.6546,75.6546,75.6456,75.6456,440028.0
2019-12-17 09:30:00,84.65,84.66,84.65,84.66,100505.0,75.6814,75.6903,75.6814,75.6903,100505.0
2019-12-17 10:00:00,84.65,84.66,84.65,84.66,58372.0,75.6814,75.6903,75.6814,75.6903,58372.0
2019-12-17 10:30:00,84.65,84.66,84.64,84.66,91214.0,75.6814,75.6903,75.6724,75.6903,91214.0
2019-12-17 11:00:00,84.66,84.66,84.65,84.65,54959.0,75.6903,75.6903,75.6814,75.6814,54959.0
2019-12-17 11:30:00,84.65,84.66,84.65,84.65,29303.0,75.6814,75.6903,75.6814,75.6814,29303.0
2019-12-17 12:00:00,84.65,84.66,84.64,84.65,92036.0,75.6814,75.6903,75.6724,75.6814,92036.0
2019-12-17 12:30:00,84.64,84.65,84.64,84.65,25255.0,75.6724,75.6814,75.6724,75.6814,25255.0
2019-12-17 13:00:00,84.64,84.65,84.64,84.64,39721.0,75.6724,75.6814,75.6724,75.6724,39721.0
2019-12-17 13:30:00,84.64,84.65,84.63,84.64,201627.0,75.6724,75.6814,75.6635,75.6724,201627.0
2019-12-17 14:00:00,84.64,84.65,84.63,84.64,179872.0,75.6724,75.6814,75.6635,75.6724,179872.0
2019-12-17 14:30:00,84.64,84.65,84.64,84.65,127375.0,75.6724,75.6814,75.6724,75.6814,127375.0
2019-12-17 15:00:00,84.65,84.65,84.64,84.65,109299.0,75.6814,75.6814,75.6724,75.6814,109299.0
2019-12-17 15:30:00,84.65,84.65,84.64,84.65,524954.0,75.6814,75.6814,75.6724,75.6814,524954.0
2019-12-18 09:30:00,84.63,84.64,84.62,84.63,159445.0,75.6635,75.6724,75.6546,75.6635,159445.0
2019-12-18 10:00:00,84.63,84.64,84.62,84.64,62431.0,75.6635,75.6724,75.6546,75.6724,62431.0
2019-12-18 10:30:00,84.64,84.64,84.62,84.62,35634.0,75.6724,75.6724,75.6546,75.6546,35634.0
2019-12-18 11:00:00,84.63,84.63,84.61,84.61,26366.0,75.6635,75.6635,75.6456,75.6456,26366.0
2019-12-18 11:30:00,84.62,84.63,84.61,84.62,145803.0,75.6546,75.6635,75.6456,75.6546,145803.0
2019-12-18 12:00:00,84.63,84.63,84.62,84.62,87734.0,75.6635,75.6635,75.6546,75.6546,87734.0
2019-12-18 12:30:00,84.62,84.63,84.62,84.63,41824.0,75.6546,75.6635,75.6546,75.6635,41824.0
2019-12-18 13:00:00,84.63,84.63,84.62,84.62,126106.0,75.6635,75.6635,75.6546,75.6546,126106.0
2019-12-18 13:30:00,84.62,84.63,84.62,84.62,137959.0,75.6546,75.6635,75.6546,75.6546,137959.0
2019-12-18 14:00:00,84.62,84.63,84.62,84.63,87505.0,75.6546,75.6635,75.6546,75.6635,87505.0
2019-12-18 14:30:00,84.63,84.63,84.62,84.63,132157.0,75.6635,75.6635,75.6546,75.6635,132157.0
2019-12-18 15:00:00,84.63,84.63,84.62,84.63,118647.0,75.6635,75.6635,75.6546,75.6635,118647.0
2019-12-18 15:30:00,84.63,84.64,84.62,84.63,322159.0,75.6635,75.6724,75.6546,75.6635,322159.0
2019-12-19 09:30:00,84.51,84.52,84.51,84.51,84157.0,75.6782,75.6872,75.6782,75.6782,84157.0
2019-12-19 10:00:00,84.51,84.52,84.51,84.52,59014.0,75.6782,75.6872,75.6782,75.6872,59014.0
2019-12-19 10:30:00,84.51,84.53,84.51,84.53,41897.0,75.6782,75.6962,75.6782,75.6962,41897.0
2019-12-19 11:00:00,84.53,84.54,84.52,84.54,74742.0,75.6962,75.7051,75.6872,75.7051,74742.0
2019-12-19 11:30:00,84.54,84.54,84.53,84.53,66398.0,75.7051,75.7051,75.6962,75.6962,66398.0
2019-12-19 12:00:00,84.54,84.54,84.53,84.54,27552.0,75.7051,75.7051,75.6962,75.7051,27552.0
2019-12-19 12:30:00,84.54,84.55,84.53,84.55,36468.0,75.7051,75.7141,75.6962,75.7141,36468.0
2019-12-19 13:00:00,84.55,84.55,84.54,84.54,35064.0,75.7141,75.7141,75.7051,75.7051,35064.0
2019-12-19 13:30:00,84.55,84.55,84.53,84.54,159624.0,75.7141,75.7141,75.6962,75.7051,159624.0
2019-12-19 14:00:00,84.54,84.54,84.53,84.53,79068.0,75.7051,75.7051,75.6962,75.6962,79068.0
2019-12-19 14:30:00,84.54,84.54,84.53,84.54,45367.0,75.7051,75.7051,75.6962,75.7051,45367.0
2019-12-19 15:00:00,84.54,84.54,84.53,84.54,113216.0,75.7051,75.7051,75.6962,75.7051,113216.0
2019-12-19 15:30:00,84.54,84.54,84.52,84.53,563891.0,75.7051,75.7051,75.6872,75.6962,563891.0
2019-12-20 09:30:00,84.52,84.52,84.51,84.51,93588.0,75.6872,75.6872,75.6782,75.6782,93588.0
2019-12-20 10:00:00,84.52,84.53,84.5,84.53,48897.0,75.6872,75.6962,75.6693,75.6962,48897.0
2019-12-20 10:30:00,84.52,84.53,84.52,84.52,50235.0,75.6872,75.6962,75.6872,75.6872,50235.0
2019-12-20 11:00:00,84.53,84.53,84.52,84.52,27407.0,75.6962,75.6962,75.6872,75.6872,27407.0
2019-12-20 11:30:00,84.53,84.53,84.51,84.53,26603.0,75.6962,75.6962,75.6782,75.6962,26603.0
2019-12-20 12:00:00,84.52,84.53,84.52,84.53,36284.0,75.6872,75.6962,75.6872,75.6962,36284.0
2019-12-20 12:30:00,84.52,84.53,84.52,84.52,46136.0,75.6872,75.6962,75.6872,75.6872,46136.0
2019-12-20 13:00:00,84.53,84.53,84.52,84.53,298577.0,75.6962,75.6962,75.6872,75.6962,298577.0
2019-12-20 13:30:00,84.53,84.54,84.52,84.53,48677.0,75.6962,75.7051,75.6872,75.6962,48677.0
2019-12-20 14:00:00,84.53,84.54,84.53,84.54,151973.0,75.6962,75.7051,75.6962,75.7051,151973.0
2019-12-20 14:30:00,84.54,84.54,84.53,84.53,97508.0,75.7051,75.7051,75.6962,75.6962,97508.0
2019-12-20 15:00:00,84.54,84.54,84.52,84.52,210111.0,75.7051,75.7051,75.6872,75.6872,210111.0
2019-12-20 15:30:00,84.53,84.53,84.52,84.53,137630.0,75.6962,75.6962,75.6872,75.6962,137630.0
2019-12-23 09:30:00,84.51,84.52,84.51,84.52,137531.0,75.6782,75.6872,75.6782,75.6872,137531.0
2019-12-23 10:00:00,84.52,84.52,84.51,84.52,87364.0,75.6872,75.6872,75.6782,75.6872,87364.0
2019-12-23 10:30:00,84.52,84.52,84.51,84.51,84346.0,75.6872,75.6872,75.6782,75.6782,84346.0
2019-12-23 11:00:00,84.52,84.52,84.51,84.51,311522.0,75.6872,75.6872,75.6782,75.6782,311522.0
2019-12-23 11:30:00,84.52,84.52,84.51,84.52,84487.0,75.6872,75.6872,75.6782,75.6872,84487.0
2019-12-23 12:00:00,84.51,84.52,84.5,84.51,193303.0,75.6782,75.6872,75.6693,75.6782,193303.0
2019-12-23 12:30:00,84.51,84.51,84.5,84.51,171767.0,75.6782,75.6782,75.6693,75.6782,171767.0
2019-12-23 13:00:00,84.5,84.51,84.49,84.5,102074.0,75.6693,75.6782,75.6603,75.6693,102074.0
2019-12-23 13:30:00,84.5,84.5,84.49,84.5,73670.0,75.6693,75.6693,75.6603,75.6693,73670.0
2019-12-23 14:00:00,84.5,84.5,84.49,84.5,86203.0,75.6693,75.6693,75.6603,75.6693,86203.0
2019-12-23 14:30:00,84.5,84.5,84.49,84.49,104950.0,75.6693,75.6693,75.6603,75.6603,104950.0
2019-12-23 15:00:00,84.5,84.5,84.49,84.5,84257.0,75.6693,75.6693,75.6603,75.6693,84257.0
2019-12-23 15:30:00,84.5,84.51,84.49,84.51,392981.0,75.6693,75.6782,75.6603,75.6782,392981.0
2019-12-24 09:30:00,84.47,84.5,84.47,84.49,171824.0,75.6424,75.6693,75.6424,75.6603,171824.0
2019-12-24 10:00:00,84.5,84.53,84.49,84.52,108633.0,75.6693,75.6962,75.6603,75.6872,108633.0
2019-12-24 10:30:00,84.52,84.53,84.51,84.52,281708.0,75.6872,75.6962,75.6782,75.6872,281708.0
2019-12-24 11:00:00,84.52,84.53,84.51,84.52,78228.0,75.6872,75.6962,75.6782,75.6872,78228.0
2019-12-24 11:30:00,84.52,84.53,84.52,84.52,62792.0,75.6872,75.6962,75.6872,75.6872,62792.0
2019-12-24 12:00:00,84.53,84.53,84.52,84.52,71600.0,75.6962,75.6962,75.6872,75.6872,71600.0
2019-12-24 12:30:00,84.52,84.54,84.52,84.54,87857.0,75.6872,75.7051,75.6872,75.7051,87857.0
2019-12-26 09:30:00,84.56,84.56,84.54,84.56,81343.0,75.723,75.723,75.7051,75.723,81343.0
2019-12-26 10:00:00,84.56,84.56,84.55,84.55,69704.0,75.723,75.723,75.7141,75.7141,69704.0
2019-12-26 10:30:00,84.55,84.55,84.54,84.55,39270.0,75.7141,75.7141,75.7051,75.7141,39270.0
2019-12-26 11:00:00,84.55,84.55,84.53,84.54,42653.0,75.7141,75.7141,75.6962,75.7051,42653.0
2019-12-26 11:30:00,84.54,84.54,84.53,84.54,21573.0,75.7051,75.7051,75.6962,75.7051,21573.0
2019-12-26 12:00:00,84.54,84.54,84.53,84.54,114903.0,75.7051,75.7051,75.6962,75.7051,114903.0
2019-12-26 12:30:00,84.54,84.55,84.53,84.55,46004.0,75.7051,75.7141,75.6962,75.7141,46004.0
2019-12-26 13:00:00,84.54,84.56,84.54,84.55,73198.0,75.7051,75.723,75.7051,75.7141,73198.0
2019-12-26 13:30:00,84.56,84.56,84.55,84.56,31892.0,75.723,75.723,75.7141,75.723,31892.0
2019-12-26 14:00:00,84.55,84.56,84.55,84.56,70685.0,75.7141,75.723,75.7141,75.723,70685.0
2019-12-26 14:30:00,84.56,84.56,84.55,84.55,79465.0,75.723,75.723,75.7141,75.7141,79465.0
2019-12-26 15:00:00,84.56,84.56,84.55,84.56,82487.0,75.723,75.723,75.7141,75.723,82487.0
2019-12-26 15:30:00,84.56,84.56,84.55,84.56,208083.0,75.723,75.723,75.7141,75.723,208083.0
2019-12-27 09:30:00,84.58,84.6,84.57,84.6,137821.0,75.7409,75.7588,75.732,75.7588,137821.0
2019-12-27 10:00:00,84.59,84.6,84.59,84.6,40596.0,75.7499,75.7588,75.7499,75.7588,40596.0
2019-12-27 10:30:00,84.6,84.6,84.59,84.6,22823.0,75.7588,75.7588,75.7499,75.7588,22823.0
2019-12-27 11:00:00,84.6,84.61,84.59,84.61,44774.0,75.7588,75.7678,75.7499,75.7678,44774.0
2019-12-27 11:30:00,84.61,84.61,84.6,84.61,44783.0,75.7678,75.7678,75.7588,75.7678,44783.0
2019-12-27 12:00:00,84.61,84.62,84.6,84.62,118051.0,75.7678,75.7767,75.7588,75.7767,118051.0
2019-12-27 12:30:00,84.62,84.62,84.61,84.62,153612.0,75.7767,75.7767,75.7678,75.7767,153612.0
2019-12-27 13:00:00,84.62,84.62,84.61,84.62,87618.0,75.7767,75.7767,75.7678,75.7767,87618.0
2019-12-27 13:30:00,84.62,84.62,84.61,84.62,74345.0,75.7767,75.7767,75.7678,75.7767,74345.0
2019-12-27 14:00:00,84.61,84.62,84.61,84.62,69893.0,75.7678,75.7767,75.7678,75.7767,69893.0
2019-12-27 14:30:00,84.62,84.62,84.61,84.62,30505.0,75.7767,75.7767,75.7678,75.7767,30505.0
2019-12-27 15:00:00,84.62,84.62,84.61,84.62,337796.0,75.7767,75.7767,75.7678,75.7767,337796.0
2019-12-27 15:30:00,84.62,84.62,84.61,84.62,134251.0,75.7767,75.7767,75.7678,75.7767,134251.0
2019-12-30 09:30:00,84.6,84.62,84.6,84.61,178078.0,75.7588,75.7767,75.7588,75.7678,178078.0
2019-12-30 10:00:00,84.62,84.63,84.61,84.62,31387.0,75.7767,75.7857,75.7678,75.7767,31387.0
2019-12-30 10:30:00,84.62,84.63,84.62,84.63,27534.0,75.7767,75.7857,75.7767,75.7857,27534.0
2019-12-30 11:00:00,84.62,84.63,84.62,84.62,120518.0,75.7767,75.7857,75.7767,75.7767,120518.0
2019-12-30 11:30:00,84.62,84.63,84.62,84.63,66155.0,75.7767,75.7857,75.7767,75.7857,66155.0
2019-12-30 12:00:00,84.63,84.63,84.61,84.62,312528.0,75.7857,75.7857,75.7678,75.7767,312528.0
2019-12-30 12:30:00,84.63,84.63,84.62,84.63,24927.0,75.7857,75.7857,75.7767,75.7857,24927.0
2019-12-30 13:00:00,84.63,84.64,84.62,84.63,117660.0,75.7857,75.7947,75.7767,75.7857,117660.0
2019-12-30 13:30:00,84.64,84.64,84.63,84.64,88515.0,75.7947,75.7947,75.7857,75.7947,88515.0
2019-12-30 14:00:00,84.64,84.65,84.63,84.64,35031.0,75.7947,75.8036,75.7857,75.7947,35031.0
2019-12-30 14:30:00,84.64,84.65,84.64,84.65,141397.0,75.7947,75.8036,75.7947,75.8036,141397.0
2019-12-30 15:00:00,84.65,84.65,84.64,84.65,130282.0,75.8036,75.8036,75.7947,75.8036,130282.0
2019-12-30 15:30:00,84.65,84.66,84.64,84.64,229868.0,75.8036,75.8126,75.7947,75.7947,229868.0
2019-12-31 09:30:00,84.64,84.64,84.62,84.63,275298.0,75.7947,75.7947,75.7767,75.7857,275298.0
2019-12-31 10:00:00,84.63,84.65,84.62,84.65,66177.0,75.7857,75.8036,75.7767,75.8036,66177.0
2019-12-31 10:30:00,84.65,84.65,84.64,84.64,60220.0,75.8036,75.8036,75.7947,75.7947,60220.0
2019-12-31 11:00:00,84.64,84.66,84.64,84.66,530110.0,75.7947,75.8126,75.7947,75.8126,530110.0
2019-12-31 11:30:00,84.66,84.66,84.64,84.66,174699.0,75.8126,75.8126,75.7947,75.8126,174699.0
2019-12-31 12:00:00,84.66,84.66,84.65,84.65,117454.0,75.8126,75.8126,75.8036,75.8036,117454.0
2019-12-31 12:30:00,84.66,84.67,84.65,84.66,109748.0,75.8126,75.8215,75.8036,75.8126,109748.0
2019-12-31 13:00:00,84.67,84.67,84.64,84.64,226978.0,75.8215,75.8215,75.7947,75.7947,226978.0
2019-12-31 13:30:00,84.64,84.65,84.64,84.64,144210.0,75.7947,75.8036,75.7947,75.7947,144210.0
2019-12-31 14:00:00,84.64,84.66,84.64,84.64,303587.0,75.7947,75.8126,75.7947,75.7947,303587.0
2019-12-31 14:30:00,84.64,84.65,84.63,84.63,204169.0,75.7947,75.8036,75.7857,75.7857,204169.0
2019-12-31 15:00:00,84.64,84.64,84.62,84.62,308574.0,75.7947,75.7947,75.7767,75.7767,308574.0
2019-12-31 15:30:00,84.62,84.63,84.61,84.62,350194.0,75.7767,75.7857,75.7678,75.7767,350194.0
2020-01-02 09:30:00,84.67,84.68,84.67,84.68,194418.0,75.8215,75.8305,75.8215,75.8305,194418.0
2020-01-02 10:00:00,84.68,84.7,84.67,84.7,210014.0,75.8305,75.8484,75.8215,75.8484,210014.0
2020-01-02 10:30:00,84.69,84.71,84.68,84.68,341430.0,75.8394,75.8573,75.8305,75.8305,341430.0
2020-01-02 11:00:00,84.68,84.69,84.66,84.67,201073.0,75.8305,75.8394,75.8126,75.8215,201073.0
2020-01-02 11:30:00,84.67,84.67,84.65,84.66,77677.0,75.8215,75.8215,75.8036,75.8126,77677.0
2020-01-02 12:00:00,84.66,84.66,84.64,84.65,145309.0,75.8126,75.8126,75.7947,75.8036,145309.0
2020-01-02 12:30:00,84.65,84.65,84.64,84.65,92797.0,75.8036,75.8036,75.7947,75.8036,92797.0
2020-01-02 13:00:00,84.65,84.65,84.64,84.64,56858.0,75.8036,75.8036,75.7947,75.7947,56858.0
2020-01-02 13:30:00,84.65,84.65,84.64,84.65,149221.0,75.8036,75.8036,75.7947,75.8036,149221.0
2020-01-02 14:00:00,84.65,84.66,84.64,84.65,97425.0,75.8036,75.8126,75.7947,75.8036,97425.0
2020-01-02 14:30:00,84.65,84.66,84.64,84.66,166191.0,75.8036,75.8126,75.7947,75.8126,166191.0
2020-01-02 15:00:00,84.65,84.66,84.65,84.66,184816.0,75.8036,75.8126,75.8036,75.8126,184816.0
2020-01-02 15:30:00,84.66,84.67,84.65,84.67,666992.0,75.8126,75.8215,75.8036,75.8215,666992.0
2020-01-03 09:30:00,84.72,84.72,84.69,84.7,79726.0,75.8663,75.8663,75.8394,75.8484,79726.0
2020-01-03 10:00:00,84.71,84.76,84.7,84.73,533410.0,75.8573,75.9021,75.8484,75.8753,533410.0
2020-01-03 10:30:00,84.73,84.73,84.71,84.73,310282.0,75.8753,75.8753,75.8573,75.8753,310282.0
2020-01-03 11:00:00,84.73,84.74,84.72,84.74,86884.0,75.8753,75.8842,75.8663,75.8842,86884.0
2020-01-03 11:30:00,84.73,84.74,84.73,84.73,159790.0,75.8753,75.8842,75.8753,75.8753,159790.0
2020-01-03 12:00:00,84.73,84.74,84.72,84.73,78787.0,75.8753,75.8842,75.8663,75.8753,78787.0
2020-01-03 12:30:00,84.74,84.74,84.73,84.74,100668.0,75.8842,75.8842,75.8753,75.8842,100668.0
2020-01-03 13:00:00,84.74,84.74,84.73,84.74,43793.0,75.8842,75.8842,75.8753,75.8842,43793.0
2020-01-03 13:30:00,84.74,84.76,84.73,84.73,101320.0,75.8842,75.9021,75.8753,75.8753,101320.0
2020-01-03 14:00:00,84.73,84.75,84.73,84.74,73067.0,75.8753,75.8932,75.8753,75.8842,73067.0
2020-01-03 14:30:00,84.74,84.74,84.73,84.73,78212.0,75.8842,75.8842,75.8753,75.8753,78212.0
2020-01-03 15:00:00,84.73,84.74,84.73,84.73,105423.0,75.8753,75.8842,75.8753,75.8753,105423.0
2020-01-03 15:30:00,84.74,84.74,84.72,84.73,200031.0,75.8842,75.8842,75.8663,75.8753,200031.0
2020-01-06 09:30:00,84.73,84.74,84.73,84.73,50873.0,75.8753,75.8842,75.8753,75.8753,50873.0
2020-01-06 10:00:00,84.73,84.74,84.72,84.73,64311.0,75.8753,75.8842,75.8663,75.8753,64311.0
2020-01-06 10:30:00,84.73,84.73,84.7,84.71,108198.0,75.8753,75.8753,75.8484,75.8573,108198.0
2020-01-06 11:00:00,84.71,84.71,84.69,84.69,67971.0,75.8573,75.8573,75.8394,75.8394,67971.0
2020-01-06 11:30:00,84.69,84.7,84.68,84.7,54179.0,75.8394,75.8484,75.8305,75.8484,54179.0
2020-01-06 12:00:00,84.7,84.7,84.69,84.7,67586.0,75.8484,75.8484,75.8394,75.8484,67586.0
2020-01-06 12:30:00,84.69,84.71,84.69,84.71,55224.0,75.8394,75.8573,75.8394,75.8573,55224.0
2020-01-06 13:00:00,84.71,84.71,84.7,84.71,50984.0,75.8573,75.8573,75.8484,75.8573,50984.0
2020-01-06 13:30:00,84.71,84.72,84.7,84.71,129096.0,75.8573,75.8663,75.8484,75.8573,129096.0
2020-01-06 14:00:00,84.72,84.72,84.71,84.72,65829.0,75.8663,75.8663,75.8573,75.8663,65829.0
2020-01-06 14:30:00,84.72,84.72,84.7,84.7,86828.0,75.8663,75.8663,75.8484,75.8484,86828.0
2020-01-06 15:00:00,84.71,84.72,84.7,84.72,115008.0,75.8573,75.8663,75.8484,75.8663,115008.0
2020-01-06 15:30:00,84.71,84.72,84.71,84.71,98535.0,75.8573,75.8663,75.8573,75.8573,98535.0
2020-01-07 09:30:00,84.72,84.73,84.71,84.72,99623.0,75.8663,75.8753,75.8573,75.8663,99623.0
2020-01-07 10:00:00,84.72,84.72,84.7,84.71,131543.0,75.8663,75.8663,75.8484,75.8573,131543.0
2020-01-07 10:30:00,84.72,84.72,84.7,84.72,104079.0,75.8663,75.8663,75.8484,75.8663,104079.0
2020-01-07 11:00:00,84.72,84.72,84.71,84.72,41576.0,75.8663,75.8663,75.8573,75.8663,41576.0
2020-01-07 11:30:00,84.72,84.72,84.71,84.72,43934.0,75.8663,75.8663,75.8573,75.8663,43934.0
2020-01-07 12:00:00,84.72,84.72,84.71,84.72,32702.0,75.8663,75.8663,75.8573,75.8663,32702.0
2020-01-07 12:30:00,84.72,84.72,84.71,84.72,87242.0,75.8663,75.8663,75.8573,75.8663,87242.0
2020-01-07 13:00:00,84.71,84.72,84.71,84.72,62470.0,75.8573,75.8663,75.8573,75.8663,62470.0
2020-01-07 13:30:00,84.71,84.72,84.71,84.72,43658.0,75.8573,75.8663,75.8573,75.8663,43658.0
2020-01-07 14:00:00,84.71,84.72,84.71,84.72,45956.0,75.8573,75.8663,75.8573,75.8663,45956.0
2020-01-07 14:30:00,84.71,84.72,84.71,84.72,118061.0,75.8573,75.8663,75.8573,75.8663,118061.0
2020-01-07 15:00:00,84.71,84.72,84.71,84.72,112047.0,75.8573,75.8663,75.8573,75.8663,112047.0
2020-01-07 15:30:00,84.71,84.72,84.71,84.71,107418.0,75.8573,75.8663,75.8573,75.8573,107418.0
2020-01-08 09:30:00,84.72,84.73,84.71,84.72,92818.0,75.8663,75.8753,75.8573,75.8663,92818.0
2020-01-08 10:00:00,84.73,84.73,84.72,84.73,47115.0,75.8753,75.8753,75.8663,75.8753,47115.0
2020-01-08 10:30:00,84.73,84.74,84.72,84.73,88222.0,75.8753,75.8842,75.8663,75.8753,88222.0
2020-01-08 11:00:00,84.73,84.74,84.7,84.7,93448.0,75.8753,75.8842,75.8484,75.8484,93448.0
2020-01-08 11:30:00,84.7,84.72,84.66,84.67,89249.0,75.8484,75.8663,75.8126,75.8215,89249.0
2020-01-08 12:00:00,84.67,84.68,84.66,84.67,77896.0,75.8215,75.8305,75.8126,75.8215,77896.0
2020-01-08 12:30:00,84.67,84.68,84.67,84.68,40695.0,75.8215,75.8305,75.8215,75.8305,40695.0
2020-01-08 13:00:00,84.68,84.68,84.66,84.67,219578.0,75.8305,75.8305,75.8126,75.8215,219578.0
2020-01-08 13:30:00,84.67,84.68,84.66,84.68,131970.0,75.8215,75.8305,75.8126,75.8305,131970.0
2020-01-08 14:00:00,84.68,84.68,84.66,84.67,105774.0,75.8305,75.8305,75.8126,75.8215,105774.0
2020-01-08 14:30:00,84.67,84.67,84.66,84.66,72738.0,75.8215,75.8215,75.8126,75.8126,72738.0
2020-01-08 15:00:00,84.67,84.67,84.66,84.66,50183.0,75.8215,75.8215,75.8126,75.8126,50183.0
2020-01-08 15:30:00,84.67,84.69,84.66,84.67,516337.0,75.8215,75.8394,75.8126,75.8215,516337.0
2020-01-09 09:30:00,84.64,84.65,84.64,84.65,122422.0,75.7947,75.8036,75.7947,75.8036,122422.0
2020-01-09 10:00:00,84.64,84.65,84.64,84.64,69783.0,75.7947,75.8036,75.7947,75.7947,69783.0
2020-01-09 10:30:00,84.65,84.65,84.64,84.65,260627.0,75.8036,75.8036,75.7947,75.8036,260627.0
2020-01-09 11:00:00,84.64,84.66,84.64,84.65,303031.0,75.7947,75.8126,75.7947,75.8036,303031.0
2020-01-09 11:30:00,84.65,84.66,84.65,84.65,84159.0,75.8036,75.8126,75.8036,75.8036,84159.0
2020-01-09 12:00:00,84.65,84.67,84.65,84.66,59007.0,75.8036,75.8215,75.8036,75.8126,59007.0
2020-01-09 12:30:00,84.66,84.67,84.65,84.66,53761.0,75.8126,75.8215,75.8036,75.8126,53761.0
2020-01-09 13:00:00,84.66,84.68,84.66,84.67,32608.0,75.8126,75.8305,75.8126,75.8215,32608.0
2020-01-09 13:30:00,84.68,84.69,84.67,84.68,37513.0,75.8305,75.8394,75.8215,75.8305,37513.0
2020-01-09 14:00:00,84.68,84.69,84.68,84.69,32593.0,75.8305,75.8394,75.8305,75.8394,32593.0
2020-01-09 14:30:00,84.69,84.69,84.68,84.68,56088.0,75.8394,75.8394,75.8305,75.8305,56088.0
2020-01-09 15:00:00,84.69,84.7,84.68,84.7,59950.0,75.8394,75.8484,75.8305,75.8484,59950.0
2020-01-09 15:30:00,84.69,84.7,84.68,84.69,93566.0,75.8394,75.8484,75.8305,75.8394,93566.0
2020-01-10 09:30:00,84.69,84.7,84.69,84.7,91915.0,75.8394,75.8484,75.8394,75.8484,91915.0
2020-01-10 10:00:00,84.7,84.7,84.69,84.7,53762.0,75.8484,75.8484,75.8394,75.8484,53762.0
2020-01-10 10:30:00,84.7,84.71,84.69,84.71,56576.0,75.8484,75.8573,75.8394,75.8573,56576.0
2020-01-10 11:00:00,84.7,84.72,84.7,84.71,41947.0,75.8484,75.8663,75.8484,75.8573,41947.0
2020-01-10 11:30:00,84.72,84.72,84.7,84.7,118829.0,75.8663,75.8663,75.8484,75.8484,118829.0
2020-01-10 12:00:00,84.71,84.72,84.7,84.71,77310.0,75.8573,75.8663,75.8484,75.8573,77310.0
2020-01-10 12:30:00,84.7,84.71,84.7,84.7,42404.0,75.8484,75.8573,75.8484,75.8484,42404.0
2020-01-10 13:00:00,84.7,84.71,84.7,84.7,24832.0,75.8484,75.8573,75.8484,75.8484,24832.0
2020-01-10 13:30:00,84.7,84.71,84.7,84.7,88493.0,75.8484,75.8573,75.8484,75.8484,88493.0
2020-01-10 14:00:00,84.7,84.71,84.7,84.7,59528.0,75.8484,75.8573,75.8484,75.8484,59528.0
2020-01-10 14:30:00,84.7,84.71,84.7,84.7,61490.0,75.8484,75.8573,75.8484,75.8484,61490.0
2020-01-10 15:00:00,84.71,84.71,84.7,84.71,59261.0,75.8573,75.8573,75.8484,75.8573,59261.0
2020-01-10 15:30:00,84.71,84.71,84.7,84.71,145439.0,75.8573,75.8573,75.8484,75.8573,145439.0
2020-01-13 09:30:00,84.7,84.7,84.68,84.69,139065.0,75.8484,75.8484,75.8305,75.8394,139065.0
2020-01-13 10:00:00,84.69,84.7,84.68,84.69,99433.0,75.8394,75.8484,75.8305,75.8394,99433.0
2020-01-13 10:30:00,84.69,84.7,84.68,84.69,57031.0,75.8394,75.8484,75.8305,75.8394,57031.0
2020-01-13 11:00:00,84.69,84.69,84.67,84.68,105659.0,75.8394,75.8394,75.8215,75.8305,105659.0
2020-01-13 11:30:00,84.68,84.69,84.68,84.69,68451.0,75.8305,75.8394,75.8305,75.8394,68451.0
2020-01-13 12:00:00,84.68,84.69,84.68,84.69,79500.0,75.8305,75.8394,75.8305,75.8394,79500.0
2020-01-13 12:30:00,84.68,84.69,84.68,84.69,55254.0,75.8305,75.8394,75.8305,75.8394,55254.0
2020-01-13 13:00:00,84.68,84.69,84.68,84.69,36868.0,75.8305,75.8394,75.8305,75.8394,36868.0
2020-01-13 13:30:00,84.69,84.69,84.68,84.69,62778.0,75.8394,75.8394,75.8305,75.8394,62778.0
2020-01-13 14:00:00,84.69,84.69,84.68,84.69,96584.0,75.8394,75.8394,75.8305,75.8394,96584.0
2020-01-13 14:30:00,84.69,84.69,84.68,84.69,122555.0,75.8394,75.8394,75.8305,75.8394,122555.0
2020-01-13 15:00:00,84.69,84.7,84.68,84.69,150546.0,75.8394,75.8484,75.8305,75.8394,150546.0
2020-01-13 15:30:00,84.69,84.7,84.69,84.69,122758.0,75.8394,75.8484,75.8394,75.8394,122758.0
2020-01-14 09:30:00,84.69,84.72,84.69,84.71,236299.0,75.8394,75.8663,75.8394,75.8573,236299.0
2020-01-14 10:00:00,84.71,84.72,84.7,84.7,71192.0,75.8573,75.8663,75.8484,75.8484,71192.0
2020-01-14 10:30:00,84.7,84.71,84.7,84.7,42361.0,75.8484,75.8573,75.8484,75.8484,42361.0
2020-01-14 11:00:00,84.7,84.71,84.7,84.7,56294.0,75.8484,75.8573,75.8484,75.8484,56294.0
2020-01-14 11:30:00,84.7,84.71,84.7,84.7,66026.0,75.8484,75.8573,75.8484,75.8484,66026.0
2020-01-14 12:00:00,84.7,84.71,84.7,84.7,50735.0,75.8484,75.8573,75.8484,75.8484,50735.0
2020-01-14 12:30:00,84.7,84.71,84.7,84.7,35624.0,75.8484,75.8573,75.8484,75.8484,35624.0
2020-01-14 13:00:00,84.7,84.71,84.7,84.7,49470.0,75.8484,75.8573,75.8484,75.8484,49470.0
2020-01-14 13:30:00,84.71,84.73,84.7,84.7,281964.0,75.8573,75.8753,75.8484,75.8484,281964.0
2020-01-14 14:00:00,84.71,84.72,84.7,84.71,690638.0,75.8573,75.8663,75.8484,75.8573,690638.0
2020-01-14 14:30:00,84.7,84.71,84.7,84.7,95634.0,75.8484,75.8573,75.8484,75.8484,95634.0
2020-01-14 15:00:00,84.7,84.71,84.7,84.7,103153.0,75.8484,75.8573,75.8484,75.8484,103153.0
2020-01-14 15:30:00,84.7,84.71,84.7,84.71,473166.0,75.8484,75.8573,75.8484,75.8573,473166.0
2020-01-15 09:30:00,84.73,84.74,84.72,84.72,221257.0,75.8753,75.8842,75.8663,75.8663,221257.0
2020-01-15 10:00:00,84.72,84.73,84.72,84.72,127712.0,75.8663,75.8753,75.8663,75.8663,127712.0
2020-01-15 10:30:00,84.73,84.73,84.71,84.72,345010.0,75.8753,75.8753,75.8573,75.8663,345010.0
2020-01-15 11:00:00,84.72,84.73,84.71,84.72,258710.0,75.8663,75.8753,75.8573,75.8663,258710.0
2020-01-15 11:30:00,84.72,84.73,84.72,84.72,120000.0,75.8663,75.8753,75.8663,75.8663,120000.0
2020-01-15 12:00:00,84.72,84.73,84.71,84.72,77716.0,75.8663,75.8753,75.8573,75.8663,77716.0
2020-01-15 12:30:00,84.72,84.73,84.71,84.72,169233.0,75.8663,75.8753,75.8573,75.8663,169233.0
2020-01-15 13:00:00,84.73,84.73,84.71,84.71,52735.0,75.8753,75.8753,75.8573,75.8573,52735.0
2020-01-15 13:30:00,84.72,84.73,84.71,84.73,458505.0,75.8663,75.8753,75.8573,75.8753,458505.0
2020-01-15 14:00:00,84.73,84.73,84.72,84.72,123841.0,75.8753,75.8753,75.8663,75.8663,123841.0
2020-01-15 14:30:00,84.72,84.73,84.72,84.73,57747.0,75.8663,75.8753,75.8663,75.8753,57747.0
2020-01-15 15:00:00,84.73,84.73,84.72,84.73,128446.0,75.8753,75.8753,75.8663,75.8753,128446.0
2020-01-15 15:30:00,84.73,84.74,84.72,84.74,240521.0,75.8753,75.8842,75.8663,75.8842,240521.0
2020-01-16 09:30:00,84.73,84.73,84.72,84.72,102080.0,75.8753,75.8753,75.8663,75.8663,102080.0
2020-01-16 10:00:00,84.73,84.74,84.72,84.73,72656.0,75.8753,75.8842,75.8663,75.8753,72656.0
2020-01-16 10:30:00,84.73,84.74,84.72,84.72,29012.0,75.8753,75.8842,75.8663,75.8663,29012.0
2020-01-16 11:00:00,84.73,84.73,84.71,84.72,135875.0,75.8753,75.8753,75.8573,75.8663,135875.0
2020-01-16 11:30:00,84.72,84.72,84.71,84.72,337191.0,75.8663,75.8663,75.8573,75.8663,337191.0
2020-01-16 12:00:00,84.72,84.72,84.71,84.72,68148.0,75.8663,75.8663,75.8573,75.8663,68148.0
2020-01-16 12:30:00,84.71,84.72,84.71,84.72,91834.0,75.8573,75.8663,75.8573,75.8663,91834.0
2020-01-16 13:00:00,84.71,84.72,84.71,84.71,31641.0,75.8573,75.8663,75.8573,75.8573,31641.0
2020-01-16 13:30:00,84.71,84.73,84.71,84.73,83518.0,75.8573,75.8753,75.8573,75.8753,83518.0
2020-01-16 14:00:00,84.72,84.73,84.72,84.72,49255.0,75.8663,75.8753,75.8663,75.8663,49255.0
2020-01-16 14:30:00,84.72,84.73,84.72,84.73,57401.0,75.8663,75.8753,75.8663,75.8753,57401.0
2020-01-16 15:00:00,84.73,84.73,84.72,84.73,132964.0,75.8753,75.8753,75.8663,75.8753,132964.0
2020-01-16 15:30:00,84.72,84.74,84.72,84.73,636832.0,75.8663,75.8842,75.8663,75.8753,636832.0
2020-01-17 09:30:00,84.73,84.74,84.72,84.74,75441.0,75.8753,75.8842,75.8663,75.8842,75441.0
2020-01-17 10:00:00,84.73,84.74,84.72,84.72,95044.0,75.8753,75.8842,75.8663,75.8663,95044.0
2020-01-17 10:30:00,84.72,84.73,84.72,84.73,42450.0,75.8663,75.8753,75.8663,75.8753,42450.0
2020-01-17 11:00:00,84.73,84.74,84.72,84.73,56109.0,75.8753,75.8842,75.8663,75.8753,56109.0
2020-01-17 11:30:00,84.74,84.75,84.73,84.74,47122.0,75.8842,75.8932,75.8753,75.8842,47122.0
2020-01-17 12:00:00,84.73,84.75,84.73,84.74,48877.0,75.8753,75.8932,75.8753,75.8842,48877.0
2020-01-17 12:30:00,84.75,84.75,84.74,84.74,142018.0,75.8932,75.8932,75.8842,75.8842,142018.0
2020-01-17 13:00:00,84.75,84.75,84.74,84.74,53562.0,75.8932,75.8932,75.8842,75.8842,53562.0
2020-01-17 13:30:00,84.74,84.75,84.74,84.74,74298.0,75.8842,75.8932,75.8842,75.8842,74298.0
2020-01-17 14:00:00,84.74,84.75,84.73,84.73,45053.0,75.8842,75.8932,75.8753,75.8753,45053.0
2020-01-17 14:30:00,84.74,84.74,84.73,84.74,89589.0,75.8842,75.8842,75.8753,75.8842,89589.0
2020-01-17 15:00:00,84.73,84.74,84.73,84.74,73025.0,75.8753,75.8842,75.8753,75.8842,73025.0
2020-01-17 15:30:00,84.74,84.74,84.73,84.74,355167.0,75.8842,75.8842,75.8753,75.8842,355167.0
2020-01-21 09:30:00,84.78,84.79,84.78,84.79,468778.0,75.92,75.929,75.92,75.929,468778.0
2020-01-21 10:00:00,84.78,84.8,84.78,84.79,87325.0,75.92,75.9379,75.92,75.929,87325.0
2020-01-21 10:30:00,84.79,84.8,84.79,84.8,124083.0,75.929,75.9379,75.929,75.9379,124083.0
2020-01-21 11:00:00,84.8,84.8,84.78,84.79,114681.0,75.9379,75.9379,75.92,75.929,114681.0
2020-01-21 11:30:00,84.78,84.79,84.78,84.79,101535.0,75.92,75.929,75.92,75.929,101535.0
2020-01-21 12:00:00,84.79,84.79,84.78,84.79,74479.0,75.929,75.929,75.92,75.929,74479.0
2020-01-21 12:30:00,84.79,84.79,84.78,84.79,51285.0,75.929,75.929,75.92,75.929,51285.0
2020-01-21 13:00:00,84.79,84.8,84.78,84.8,156090.0,75.929,75.9379,75.92,75.9379,156090.0
2020-01-21 13:30:00,84.8,84.8,84.79,84.8,60545.0,75.9379,75.9379,75.929,75.9379,60545.0
2020-01-21 14:00:00,84.8,84.8,84.79,84.8,57653.0,75.9379,75.9379,75.929,75.9379,57653.0
2020-01-21 14:30:00,84.8,84.8,84.79,84.8,71901.0,75.9379,75.9379,75.929,75.9379,71901.0
2020-01-21 15:00:00,84.8,84.8,84.79,84.8,231593.0,75.9379,75.9379,75.929,75.9379,231593.0
2020-01-21 15:30:00,84.8,84.8,84.79,84.79,194174.0,75.9379,75.9379,75.929,75.929,194174.0
2020-01-22 09:30:00,84.79,84.81,84.79,84.8,235617.0,75.929,75.9469,75.929,75.9379,235617.0
2020-01-22 10:00:00,84.8,84.81,84.8,84.81,40448.0,75.9379,75.9469,75.9379,75.9469,40448.0
2020-01-22 10:30:00,84.81,84.81,84.8,84.8,137041.0,75.9469,75.9469,75.9379,75.9379,137041.0
2020-01-22 11:00:00,84.8,84.81,84.8,84.8,104704.0,75.9379,75.9469,75.9379,75.9379,104704.0
2020-01-22 11:30:00,84.8,84.81,84.79,84.8,141804.0,75.9379,75.9469,75.929,75.9379,141804.0
2020-01-22 12:00:00,84.81,84.81,84.8,84.81,78127.0,75.9469,75.9469,75.9379,75.9469,78127.0
2020-01-22 12:30:00,84.81,84.82,84.8,84.81,328702.0,75.9469,75.9558,75.9379,75.9469,328702.0
2020-01-22 13:00:00,84.81,84.82,84.81,84.82,59217.0,75.9469,75.9558,75.9469,75.9558,59217.0
2020-01-22 13:30:00,84.81,84.82,84.81,84.81,93612.0,75.9469,75.9558,75.9469,75.9469,93612.0
2020-01-22 14:00:00,84.81,84.82,84.8,84.81,51274.0,75.9469,75.9558,75.9379,75.9469,51274.0
2020-01-22 14:30:00,84.81,84.81,84.8,84.8,47955.0,75.9469,75.9469,75.9379,75.9379,47955.0
2020-01-22 15:00:00,84.81,84.81,84.8,84.81,249338.0,75.9469,75.9469,75.9379,75.9469,249338.0
2020-01-22 15:30:00,84.81,84.81,84.8,84.81,203009.0,75.9469,75.9469,75.9379,75.9469,203009.0
2020-01-23 09:30:00,84.84,84.87,84.84,84.87,115106.0,75.9738,76.0006,75.9738,76.0006,115106.0
2020-01-23 10:00:00,84.87,84.87,84.85,84.86,84526.0,76.0006,76.0006,75.9827,75.9917,84526.0
2020-01-23 10:30:00,84.86,84.87,84.85,84.87,43773.0,75.9917,76.0006,75.9827,76.0006,43773.0
2020-01-23 11:00:00,84.86,84.88,84.86,84.87,48689.0,75.9917,76.0096,75.9917,76.0006,48689.0
2020-01-23 11:30:00,84.87,84.88,84.86,84.87,46378.0,76.0006,76.0096,75.9917,76.0006,46378.0
2020-01-23 12:00:00,84.87,84.87,84.86,84.87,834752.0,76.0006,76.0006,75.9917,76.0006,834752.0
2020-01-23 12:30:00,84.86,84.87,84.86,84.87,76424.0,75.9917,76.0006,75.9917,76.0006,76424.0
2020-01-23 13:00:00,84.87,84.87,84.84,84.84,118024.0,76.0006,76.0006,75.9738,75.9738,118024.0
2020-01-23 13:30:00,84.84,84.85,84.83,84.84,930100.0,75.9738,75.9827,75.9648,75.9738,930100.0
2020-01-23 14:00:00,84.84,84.84,84.82,84.83,3801247.0,75.9738,75.9738,75.9558,75.9648,3801247.0
2020-01-23 14:30:00,84.83,84.83,84.82,84.83,69971.0,75.9648,75.9648,75.9558,75.9648,69971.0
2020-01-23 15:00:00,84.83,84.84,84.82,84.84,301874.0,75.9648,75.9738,75.9558,75.9738,301874.0
2020-01-23 15:30:00,84.84,84.84,84.83,84.83,288777.0,75.9738,75.9738,75.9648,75.9648,288777.0
2020-01-24 09:30:00,84.85,84.86,84.84,84.86,147502.0,75.9827,75.9917,75.9738,75.9917,147502.0
2020-01-24 10:00:00,84.86,84.87,84.85,84.87,145140.0,75.9917,76.0006,75.9827,76.0006,145140.0
2020-01-24 10:30:00,84.88,84.88,84.86,84.87,90730.0,76.0096,76.0096,75.9917,76.0006,90730.0
2020-01-24 11:00:00,84.86,84.88,84.86,84.88,59061.0,75.9917,76.0096,75.9917,76.0096,59061.0
2020-01-24 11:30:00,84.88,84.88,84.87,84.88,64911.0,76.0096,76.0096,76.0006,76.0096,64911.0
2020-01-24 12:00:00,84.88,84.88,84.87,84.88,62047.0,76.0096,76.0096,76.0006,76.0096,62047.0
2020-01-24 12:30:00,84.87,84.88,84.87,84.88,1109420.0,76.0006,76.0096,76.0006,76.0096,1109420.0
2020-01-24 13:00:00,84.88,84.89,84.87,84.89,224124.0,76.0096,76.0185,76.0006,76.0185,224124.0
2020-01-24 13:30:00,84.89,84.89,84.88,84.88,501450.0,76.0185,76.0185,76.0096,76.0096,501450.0
2020-01-24 14:00:00,84.88,84.9,84.88,84.9,675540.0,76.0096,76.0275,76.0096,76.0275,675540.0
2020-01-24 14:30:00,84.9,84.9,84.89,84.89,195960.0,76.0275,76.0275,76.0185,76.0185,195960.0
2020-01-24 15:00:00,84.9,84.9,84.87,84.87,172000.0,76.0275,76.0275,76.0006,76.0006,172000.0
2020-01-24 15:30:00,84.88,84.88,84.87,84.87,207240.0,76.0096,76.0096,76.0006,76.0006,207240.0
2020-01-27 09:30:00,84.97,84.98,84.94,84.95,161761.0,76.0902,76.0991,76.0633,76.0723,161761.0
2020-01-27 10:00:00,84.95,84.96,84.95,84.95,111206.0,76.0723,76.0812,76.0723,76.0723,111206.0
2020-01-27 10:30:00,84.95,84.96,84.95,84.95,62651.0,76.0723,76.0812,76.0723,76.0723,62651.0
2020-01-27 11:00:00,84.96,84.96,84.95,84.96,78506.0,76.0812,76.0812,76.0723,76.0812,78506.0
2020-01-27 11:30:00,84.95,84.96,84.95,84.96,97138.0,76.0723,76.0812,76.0723,76.0812,97138.0
2020-01-27 12:00:00,84.96,84.96,84.95,84.95,53959.0,76.0812,76.0812,76.0723,76.0723,53959.0
2020-01-27 12:30:00,84.96,84.96,84.95,84.96,29704.0,76.0812,76.0812,76.0723,76.0812,29704.0
2020-01-27 13:00:00,84.95,84.96,84.94,84.95,167969.0,76.0723,76.0812,76.0633,76.0723,167969.0
2020-01-27 13:30:00,84.94,84.95,84.94,84.95,155955.0,76.0633,76.0723,76.0633,76.0723,155955.0
2020-01-27 14:00:00,84.95,84.96,84.94,84.96,160957.0,76.0723,76.0812,76.0633,76.0812,160957.0
2020-01-27 14:30:00,84.95,84.96,84.95,84.95,190456.0,76.0723,76.0812,76.0723,76.0723,190456.0
2020-01-27 15:00:00,84.95,84.96,84.95,84.95,208463.0,76.0723,76.0812,76.0723,76.0723,208463.0
2020-01-27 15:30:00,84.95,84.96,84.95,84.95,272004.0,76.0723,76.0812,76.0723,76.0723,272004.0
2020-01-28 09:30:00,84.96,84.97,84.95,84.95,126511.0,76.0812,76.0902,76.0723,76.0723,126511.0
2020-01-28 10:00:00,84.95,84.96,84.93,84.94,52661.0,76.0723,76.0812,76.0544,76.0633,52661.0
2020-01-28 10:30:00,84.94,84.94,84.92,84.93,50512.0,76.0633,76.0633,76.0454,76.0544,50512.0
2020-01-28 11:00:00,84.94,84.94,84.92,84.93,45911.0,76.0633,76.0633,76.0454,76.0544,45911.0
2020-01-28 11:30:00,84.93,84.93,84.92,84.92,122440.0,76.0544,76.0544,76.0454,76.0454,122440.0
2020-01-28 12:00:00,84.92,84.92,84.91,84.92,62944.0,76.0454,76.0454,76.0364,76.0454,62944.0
2020-01-28 12:30:00,84.92,84.93,84.91,84.92,45370.0,76.0454,76.0544,76.0364,76.0454,45370.0
2020-01-28 13:00:00,84.92,84.93,84.92,84.92,60229.0,76.0454,76.0544,76.0454,76.0454,60229.0
2020-01-28 13:30:00,84.93,84.93,84.92,84.92,54242.0,76.0544,76.0544,76.0454,76.0454,54242.0
2020-01-28 14:00:00,84.92,84.93,84.92,84.92,63577.0,76.0454,76.0544,76.0454,76.0454,63577.0
2020-01-28 14:30:00,84.92,84.93,84.91,84.92,60406.0,76.0454,76.0544,76.0364,76.0454,60406.0
2020-01-28 15:00:00,84.93,84.93,84.92,84.92,144700.0,76.0544,76.0544,76.0454,76.0454,144700.0
2020-01-28 15:30:00,84.92,84.93,84.92,84.92,220217.0,76.0454,76.0544,76.0454,76.0454,220217.0
2020-01-29 09:30:00,84.95,84.97,84.94,84.96,66373.0,76.0723,76.0902,76.0633,76.0812,66373.0
2020-01-29 10:00:00,84.97,84.98,84.96,84.97,49986.0,76.0902,76.0991,76.0812,76.0902,49986.0
2020-01-29 10:30:00,84.97,84.97,84.95,84.96,51879.0,76.0902,76.0902,76.0723,76.0812,51879.0
2020-01-29 11:00:00,84.95,84.96,84.95,84.96,76646.0,76.0723,76.0812,76.0723,76.0812,76646.0
2020-01-29 11:30:00,84.96,84.96,84.95,84.95,79987.0,76.0812,76.0812,76.0723,76.0723,79987.0
2020-01-29 12:00:00,84.96,84.97,84.95,84.95,29080.0,76.0812,76.0902,76.0723,76.0723,29080.0
2020-01-29 12:30:00,84.96,84.96,84.95,84.95,53152.0,76.0812,76.0812,76.0723,76.0723,53152.0
2020-01-29 13:00:00,84.95,84.96,84.95,84.96,36410.0,76.0723,76.0812,76.0723,76.0812,36410.0
2020-01-29 13:30:00,84.95,84.96,84.95,84.95,90130.0,76.0723,76.0812,76.0723,76.0723,90130.0
2020-01-29 14:00:00,84.96,84.96,84.93,84.96,109453.0,76.0812,76.0812,76.0544,76.0812,109453.0
2020-01-29 14:30:00,84.96,84.99,84.95,84.98,198341.0,76.0812,76.1081,76.0723,76.0991,198341.0
2020-01-29 15:00:00,84.99,85.0,84.98,84.99,192934.0,76.1081,76.117,76.0991,76.1081,192934.0
2020-01-29 15:30:00,84.99,85.0,84.98,84.99,167931.0,76.1081,76.117,76.0991,76.1081,167931.0
2020-01-30 09:30:00,85.03,85.03,85.0,85.01,66142.0,76.1439,76.1439,76.117,76.126,66142.0
2020-01-30 10:00:00,85.0,85.03,85.0,85.03,58856.0,76.117,76.1439,76.117,76.1439,58856.0
2020-01-30 10:30:00,85.03,85.05,85.02,85.05,32469.0,76.1439,76.1618,76.1349,76.1618,32469.0
2020-01-30 11:00:00,85.05,85.05,85.03,85.04,69297.0,76.1618,76.1618,76.1439,76.1529,69297.0
2020-01-30 11:30:00,85.04,85.05,85.03,85.04,63908.0,76.1529,76.1618,76.1439,76.1529,63908.0
2020-01-30 12:00:00,85.04,85.05,85.03,85.05,106467.0,76.1529,76.1618,76.1439,76.1618,106467.0
2020-01-30 12:30:00,85.05,85.07,85.04,85.07,52381.0,76.1618,76.1797,76.1529,76.1797,52381.0
2020-01-30 13:00:00,85.06,85.07,85.06,85.06,22414.0,76.1708,76.1797,76.1708,76.1708,22414.0
2020-01-30 13:30:00,85.06,85.07,85.06,85.07,70690.0,76.1708,76.1797,76.1708,76.1797,70690.0
2020-01-30 14:00:00,85.07,85.07,85.05,85.06,42158.0,76.1797,76.1797,76.1618,76.1708,42158.0
2020-01-30 14:30:00,85.06,85.07,85.03,85.04,138013.0,76.1708,76.1797,76.1439,76.1529,138013.0
2020-01-30 15:00:00,85.04,85.04,85.02,85.03,116154.0,76.1529,76.1529,76.1349,76.1439,116154.0
2020-01-30 15:30:00,85.03,85.03,85.01,85.02,199678.0,76.1439,76.1439,76.126,76.1349,199678.0
2020-01-31 09:30:00,85.05,85.08,85.05,85.07,647253.0,76.1618,76.1887,76.1618,76.1797,647253.0
2020-01-31 10:00:00,85.08,85.09,85.07,85.09,125352.0,76.1887,76.1976,76.1797,76.1976,125352.0
2020-01-31 10:30:00,85.09,85.09,85.06,85.08,327568.0,76.1976,76.1976,76.1708,76.1887,327568.0
2020-01-31 11:00:00,85.08,85.09,85.07,85.09,114985.0,76.1887,76.1976,76.1797,76.1976,114985.0
2020-01-31 11:30:00,85.09,85.1,85.07,85.08,265501.0,76.1976,76.2066,76.1797,76.1887,265501.0
2020-01-31 12:00:00,85.08,85.09,85.07,85.09,509150.0,76.1887,76.1976,76.1797,76.1976,509150.0
2020-01-31 12:30:00,85.09,85.11,85.08,85.1,114050.0,76.1976,76.2155,76.1887,76.2066,114050.0
2020-01-31 13:00:00,85.09,85.11,85.09,85.09,71534.0,76.1976,76.2155,76.1976,76.1976,71534.0
2020-01-31 13:30:00,85.1,85.11,85.1,85.1,84395.0,76.2066,76.2155,76.2066,76.2066,84395.0
2020-01-31 14:00:00,85.1,85.11,85.1,85.11,49916.0,76.2066,76.2155,76.2066,76.2155,49916.0
2020-01-31 14:30:00,85.11,85.13,85.1,85.12,55974.0,76.2155,76.2334,76.2066,76.2245,55974.0
2020-01-31 15:00:00,85.13,85.13,85.12,85.13,375254.0,76.2334,76.2334,76.2245,76.2334,375254.0
2020-01-31 15:30:00,85.13,85.14,85.12,85.13,1028528.0,76.2334,76.2424,76.2245,76.2334,1028528.0
2020-02-03 09:30:00,84.96,84.96,84.93,84.94,1101801.0,76.202,76.202,76.1751,76.184,1101801.0
2020-02-03 10:00:00,84.92,84.93,84.91,84.92,669828.0,76.1661,76.1751,76.1571,76.1661,669828.0
2020-02-03 10:30:00,84.92,84.94,84.91,84.92,571693.0,76.1661,76.184,76.1571,76.1661,571693.0
2020-02-03 11:00:00,84.93,84.94,84.92,84.94,54791.0,76.1751,76.184,76.1661,76.184,54791.0
2020-02-03 11:30:00,84.94,84.98,84.93,84.96,92251.0,76.184,76.2199,76.1751,76.202,92251.0
2020-02-03 12:00:00,84.96,84.97,84.95,84.95,104737.0,76.202,76.211,76.193,76.193,104737.0
2020-02-03 12:30:00,84.95,84.96,84.94,84.95,177561.0,76.193,76.202,76.184,76.193,177561.0
2020-02-03 13:00:00,84.94,84.97,84.94,84.95,270032.0,76.184,76.211,76.184,76.193,270032.0
2020-02-03 13:30:00,84.96,84.96,84.95,84.95,59769.0,76.202,76.202,76.193,76.193,59769.0
2020-02-03 14:00:00,84.95,84.96,84.95,84.95,288620.0,76.193,76.202,76.193,76.193,288620.0
2020-02-03 14:30:00,84.95,84.96,84.94,84.95,87907.0,76.193,76.202,76.184,76.193,87907.0
2020-02-03 15:00:00,84.95,84.96,84.95,84.95,78911.0,76.193,76.202,76.193,76.193,78911.0
2020-02-03 15:30:00,84.95,84.96,84.95,84.95,288419.0,76.193,76.202,76.193,76.193,288419.0
2020-02-04 09:30:00,84.88,84.89,84.86,84.87,118592.0,76.1302,76.1392,76.1123,76.1213,118592.0
2020-02-04 10:00:00,84.87,84.88,84.85,84.86,75869.0,76.1213,76.1302,76.1033,76.1123,75869.0
2020-02-04 10:30:00,84.85,84.87,84.85,84.87,48682.0,76.1033,76.1213,76.1033,76.1213,48682.0
2020-02-04 11:00:00,84.87,84.87,84.86,84.87,74618.0,76.1213,76.1213,76.1123,76.1213,74618.0
2020-02-04 11:30:00,84.87,84.87,84.86,84.87,93745.0,76.1213,76.1213,76.1123,76.1213,93745.0
2020-02-04 12:00:00,84.87,84.87,84.85,84.86,39617.0,76.1213,76.1213,76.1033,76.1123,39617.0
2020-02-04 12:30:00,84.85,84.86,84.84,84.86,58732.0,76.1033,76.1123,76.0944,76.1123,58732.0
2020-02-04 13:00:00,84.86,84.86,84.85,84.86,49006.0,76.1123,76.1123,76.1033,76.1123,49006.0
2020-02-04 13:30:00,84.86,84.86,84.85,84.86,101213.0,76.1123,76.1123,76.1033,76.1123,101213.0
2020-02-04 14:00:00,84.85,84.86,84.85,84.86,38253.0,76.1033,76.1123,76.1033,76.1123,38253.0
2020-02-04 14:30:00,84.86,84.86,84.85,84.86,136256.0,76.1123,76.1123,76.1033,76.1123,136256.0
2020-02-04 15:00:00,84.86,84.87,84.85,84.87,162010.0,76.1123,76.1213,76.1033,76.1213,162010.0
2020-02-04 15:30:00,84.87,84.87,84.86,84.87,283586.0,76.1213,76.1213,76.1123,76.1213,283586.0
2020-02-05 09:30:00,84.82,84.83,84.81,84.83,191532.0,76.0764,76.0854,76.0674,76.0854,191532.0
2020-02-05 10:00:00,84.82,84.84,84.82,84.84,176512.0,76.0764,76.0944,76.0764,76.0944,176512.0
2020-02-05 10:30:00,84.84,84.84,84.82,84.83,59232.0,76.0944,76.0944,76.0764,76.0854,59232.0
2020-02-05 11:00:00,84.83,84.84,84.82,84.84,67688.0,76.0854,76.0944,76.0764,76.0944,67688.0
2020-02-05 11:30:00,84.84,84.84,84.82,84.83,38600.0,76.0944,76.0944,76.0764,76.0854,38600.0
2020-02-05 12:00:00,84.83,84.83,84.82,84.83,44313.0,76.0854,76.0854,76.0764,76.0854,44313.0
2020-02-05 12:30:00,84.83,84.83,84.81,84.83,146353.0,76.0854,76.0854,76.0674,76.0854,146353.0
2020-02-05 13:00:00,84.83,84.83,84.82,84.83,79081.0,76.0854,76.0854,76.0764,76.0854,79081.0
2020-02-05 13:30:00,84.83,84.83,84.82,84.83,125119.0,76.0854,76.0854,76.0764,76.0854,125119.0
2020-02-05 14:00:00,84.83,84.83,84.82,84.83,120708.0,76.0854,76.0854,76.0764,76.0854,120708.0
2020-02-05 14:30:00,84.83,84.83,84.82,84.83,129380.0,76.0854,76.0854,76.0764,76.0854,129380.0
2020-02-05 15:00:00,84.83,84.83,84.82,84.83,124450.0,76.0854,76.0854,76.0764,76.0854,124450.0
2020-02-05 15:30:00,84.83,84.83,84.81,84.82,785927.0,76.0854,76.0854,76.0674,76.0764,785927.0
2020-02-06 09:30:00,84.81,84.83,84.8,84.81,179414.0,76.0674,76.0854,76.0585,76.0674,179414.0
2020-02-06 10:00:00,84.81,84.81,84.8,84.81,35595.0,76.0674,76.0674,76.0585,76.0674,35595.0
2020-02-06 10:30:00,84.81,84.81,84.8,84.8,41235.0,76.0674,76.0674,76.0585,76.0585,41235.0
2020-02-06 11:00:00,84.81,84.82,84.8,84.81,68355.0,76.0674,76.0764,76.0585,76.0674,68355.0
2020-02-06 11:30:00,84.81,84.82,84.81,84.81,34873.0,76.0674,76.0764,76.0674,76.0674,34873.0
2020-02-06 12:00:00,84.82,84.83,84.81,84.81,39509.0,76.0764,76.0854,76.0674,76.0674,39509.0
2020-02-06 12:30:00,84.82,84.83,84.81,84.83,23195.0,76.0764,76.0854,76.0674,76.0854,23195.0
2020-02-06 13:00:00,84.83,84.83,84.82,84.83,32748.0,76.0854,76.0854,76.0764,76.0854,32748.0
2020-02-06 13:30:00,84.82,84.83,84.82,84.83,40741.0,76.0764,76.0854,76.0764,76.0854,40741.0
2020-02-06 14:00:00,84.83,84.83,84.81,84.82,131746.0,76.0854,76.0854,76.0674,76.0764,131746.0
2020-02-06 14:30:00,84.81,84.82,84.81,84.81,41596.0,76.0674,76.0764,76.0674,76.0674,41596.0
2020-02-06 15:00:00,84.81,84.83,84.81,84.83,92925.0,76.0674,76.0854,76.0674,76.0854,92925.0
2020-02-06 15:30:00,84.83,84.83,84.82,84.83,613489.0,76.0854,76.0854,76.0764,76.0854,613489.0
2020-02-07 09:30:00,84.87,84.89,84.86,84.89,172649.0,76.1213,76.1392,76.1123,76.1392,172649.0
2020-02-07 10:00:00,84.89,84.9,84.87,84.88,148841.0,76.1392,76.1482,76.1213,76.1302,148841.0
2020-02-07 10:30:00,84.87,84.88,84.86,84.86,60901.0,76.1213,76.1302,76.1123,76.1123,60901.0
2020-02-07 11:00:00,84.87,84.89,84.86,84.88,45445.0,76.1213,76.1392,76.1123,76.1302,45445.0
2020-02-07 11:30:00,84.87,84.88,84.87,84.87,85250.0,76.1213,76.1302,76.1213,76.1213,85250.0
2020-02-07 12:00:00,84.87,84.88,84.86,84.87,72122.0,76.1213,76.1302,76.1123,76.1213,72122.0
2020-02-07 12:30:00,84.86,84.88,84.86,84.88,60077.0,76.1123,76.1302,76.1123,76.1302,60077.0
2020-02-07 13:00:00,84.88,84.88,84.87,84.87,55866.0,76.1302,76.1302,76.1213,76.1213,55866.0
2020-02-07 13:30:00,84.87,84.89,84.87,84.89,76104.0,76.1213,76.1392,76.1213,76.1392,76104.0
2020-02-07 14:00:00,84.89,84.9,84.88,84.9,80968.0,76.1392,76.1482,76.1302,76.1482,80968.0
2020-02-07 14:30:00,84.89,84.9,84.89,84.89,60975.0,76.1392,76.1482,76.1392,76.1392,60975.0
2020-02-07 15:00:00,84.9,84.9,84.88,84.89,107311.0,76.1482,76.1482,76.1302,76.1392,107311.0
2020-02-07 15:30:00,84.88,84.89,84.88,84.89,270183.0,76.1302,76.1392,76.1302,76.1392,270183.0
2020-02-10 09:30:00,84.93,84.93,84.91,84.92,82826.0,76.1751,76.1751,76.1571,76.1661,82826.0
2020-02-10 10:00:00,84.92,84.92,84.9,84.92,81990.0,76.1661,76.1661,76.1482,76.1661,81990.0
2020-02-10 10:30:00,84.92,84.93,84.91,84.93,30998.0,76.1661,76.1751,76.1571,76.1751,30998.0
2020-02-10 11:00:00,84.92,84.93,84.92,84.92,52444.0,76.1661,76.1751,76.1661,76.1661,52444.0
2020-02-10 11:30:00,84.93,84.93,84.92,84.92,103096.0,76.1751,76.1751,76.1661,76.1661,103096.0
2020-02-10 12:00:00,84.92,84.94,84.92,84.94,67228.0,76.1661,76.184,76.1661,76.184,67228.0
2020-02-10 12:30:00,84.94,84.95,84.93,84.94,42455.0,76.184,76.193,76.1751,76.184,42455.0
2020-02-10 13:00:00,84.94,84.94,84.93,84.93,53765.0,76.184,76.184,76.1751,76.1751,53765.0
2020-02-10 13:30:00,84.94,84.94,84.93,84.94,42772.0,76.184,76.184,76.1751,76.184,42772.0
2020-02-10 14:00:00,84.93,84.94,84.93,84.93,44149.0,76.1751,76.184,76.1751,76.1751,44149.0
2020-02-10 14:30:00,84.94,84.94,84.93,84.94,73911.0,76.184,76.184,76.1751,76.184,73911.0
2020-02-10 15:00:00,84.94,84.94,84.93,84.93,105620.0,76.184,76.184,76.1751,76.1751,105620.0
2020-02-10 15:30:00,84.94,84.94,84.92,84.92,110960.0,76.184,76.184,76.1661,76.1661,110960.0
2020-02-11 09:30:00,84.89,84.9,84.88,84.89,76651.0,76.1392,76.1482,76.1302,76.1392,76651.0
2020-02-11 10:00:00,84.89,84.89,84.88,84.88,32708.0,76.1392,76.1392,76.1302,76.1302,32708.0
2020-02-11 10:30:00,84.89,84.89,84.87,84.88,40487.0,76.1392,76.1392,76.1213,76.1302,40487.0
2020-02-11 11:00:00,84.88,84.88,84.87,84.88,568718.0,76.1302,76.1302,76.1213,76.1302,568718.0
2020-02-11 11:30:00,84.88,84.89,84.87,84.88,78708.0,76.1302,76.1392,76.1213,76.1302,78708.0
2020-02-11 12:00:00,84.89,84.89,84.87,84.87,23603.0,76.1392,76.1392,76.1213,76.1213,23603.0
2020-02-11 12:30:00,84.88,84.88,84.87,84.87,58844.0,76.1302,76.1302,76.1213,76.1213,58844.0
2020-02-11 13:00:00,84.87,84.88,84.86,84.87,28772.0,76.1213,76.1302,76.1123,76.1213,28772.0
2020-02-11 13:30:00,84.87,84.88,84.86,84.88,74950.0,76.1213,76.1302,76.1123,76.1302,74950.0
2020-02-11 14:00:00,84.87,84.88,84.87,84.88,62978.0,76.1213,76.1302,76.1213,76.1302,62978.0
2020-02-11 14:30:00,84.87,84.88,84.87,84.88,36971.0,76.1213,76.1302,76.1213,76.1302,36971.0
2020-02-11 15:00:00,84.88,84.89,84.87,84.89,145570.0,76.1302,76.1392,76.1213,76.1392,145570.0
2020-02-11 15:30:00,84.88,84.89,84.87,84.88,333860.0,76.1302,76.1392,76.1213,76.1302,333860.0
2020-02-12 09:30:00,84.85,84.85,84.84,84.85,61022.0,76.1033,76.1033,76.0944,76.1033,61022.0
2020-02-12 10:00:00,84.84,84.85,84.84,84.85,24503.0,76.0944,76.1033,76.0944,76.1033,24503.0
2020-02-12 10:30:00,84.85,84.85,84.84,84.84,31878.0,76.1033,76.1033,76.0944,76.0944,31878.0
2020-02-12 11:00:00,84.85,84.85,84.84,84.84,48969.0,76.1033,76.1033,76.0944,76.0944,48969.0
2020-02-12 11:30:00,84.84,84.85,84.84,84.85,45287.0,76.0944,76.1033,76.0944,76.1033,45287.0
2020-02-12 12:00:00,84.85,84.85,84.84,84.85,440279.0,76.1033,76.1033,76.0944,76.1033,440279.0
2020-02-12 12:30:00,84.85,84.85,84.84,84.84,62933.0,76.1033,76.1033,76.0944,76.0944,62933.0
2020-02-12 13:00:00,84.84,84.86,84.84,84.86,113659.0,76.0944,76.1123,76.0944,76.1123,113659.0
2020-02-12 13:30:00,84.86,84.86,84.85,84.86,50095.0,76.1123,76.1123,76.1033,76.1123,50095.0
2020-02-12 14:00:00,84.86,84.86,84.85,84.85,44865.0,76.1123,76.1123,76.1033,76.1033,44865.0
2020-02-12 14:30:00,84.85,84.86,84.85,84.86,39817.0,76.1033,76.1123,76.1033,76.1123,39817.0
2020-02-12 15:00:00,84.85,84.86,84.84,84.84,88227.0,76.1033,76.1123,76.0944,76.0944,88227.0
2020-02-12 15:30:00,84.85,84.86,84.84,84.84,223964.0,76.1033,76.1123,76.0944,76.0944,223964.0
2020-02-13 09:30:00,84.87,84.88,84.86,84.88,306644.0,76.1213,76.1302,76.1123,76.1302,306644.0
2020-02-13 10:00:00,84.88,84.89,84.87,84.88,113400.0,76.1302,76.1392,76.1213,76.1302,113400.0
2020-02-13 10:30:00,84.88,84.89,84.87,84.88,62907.0,76.1302,76.1392,76.1213,76.1302,62907.0
2020-02-13 11:00:00,84.87,84.88,84.86,84.87,40625.0,76.1213,76.1302,76.1123,76.1213,40625.0
2020-02-13 11:30:00,84.87,84.87,84.86,84.87,198328.0,76.1213,76.1213,76.1123,76.1213,198328.0
2020-02-13 12:00:00,84.87,84.87,84.86,84.87,37741.0,76.1213,76.1213,76.1123,76.1213,37741.0
2020-02-13 12:30:00,84.86,84.88,84.86,84.87,40273.0,76.1123,76.1302,76.1123,76.1213,40273.0
2020-02-13 13:00:00,84.87,84.88,84.86,84.86,41256.0,76.1213,76.1302,76.1123,76.1123,41256.0
2020-02-13 13:30:00,84.87,84.87,84.86,84.86,44610.0,76.1213,76.1213,76.1123,76.1123,44610.0
2020-02-13 14:00:00,84.86,84.87,84.86,84.87,114318.0,76.1123,76.1213,76.1123,76.1213,114318.0
2020-02-13 14:30:00,84.87,84.87,84.86,84.86,46511.0,76.1213,76.1213,76.1123,76.1123,46511.0
2020-02-13 15:00:00,84.86,84.87,84.85,84.87,253451.0,76.1123,76.1213,76.1033,76.1213,253451.0
2020-02-13 15:30:00,84.87,84.87,84.86,84.87,304838.0,76.1213,76.1213,76.1123,76.1213,304838.0
2020-02-14 09:30:00,84.9,84.91,84.89,84.91,313856.0,76.1482,76.1571,76.1392,76.1571,313856.0
2020-02-14 10:00:00,84.91,84.91,84.9,84.91,255676.0,76.1571,76.1571,76.1482,76.1571,255676.0
2020-02-14 10:30:00,84.91,84.91,84.9,84.9,81138.0,76.1571,76.1571,76.1482,76.1482,81138.0
2020-02-14 11:00:00,84.91,84.91,84.89,84.9,95101.0,76.1571,76.1571,76.1392,76.1482,95101.0
2020-02-14 11:30:00,84.9,84.9,84.89,84.9,34000.0,76.1482,76.1482,76.1392,76.1482,34000.0
2020-02-14 12:00:00,84.9,84.9,84.89,84.9,16055.0,76.1482,76.1482,76.1392,76.1482,16055.0
2020-02-14 12:30:00,84.9,84.91,84.89,84.9,44245.0,76.1482,76.1571,76.1392,76.1482,44245.0
2020-02-14 13:00:00,84.91,84.91,84.9,84.91,31439.0,76.1571,76.1571,76.1482,76.1571,31439.0
2020-02-14 13:30:00,84.91,84.91,84.9,84.91,63494.0,76.1571,76.1571,76.1482,76.1571,63494.0
2020-02-14 14:00:00,84.91,84.91,84.9,84.9,54567.0,76.1571,76.1571,76.1482,76.1482,54567.0
2020-02-14 14:30:00,84.9,84.91,84.89,84.9,127133.0,76.1482,76.1571,76.1392,76.1482,127133.0
2020-02-14 15:00:00,84.9,84.9,84.89,84.89,122611.0,76.1482,76.1482,76.1392,76.1392,122611.0
2020-02-14 15:30:00,84.9,84.9,84.89,84.9,94103.0,76.1482,76.1482,76.1392,76.1482,94103.0
2020-02-18 09:30:00,84.93,84.93,84.91,84.92,310917.0,76.1751,76.1751,76.1571,76.1661,310917.0
2020-02-18 10:00:00,84.93,84.94,84.92,84.94,43095.0,76.1751,76.184,76.1661,76.184,43095.0
2020-02-18 10:30:00,84.94,84.94,84.93,84.94,31087.0,76.184,76.184,76.1751,76.184,31087.0
2020-02-18 11:00:00,84.94,84.95,84.93,84.95,148062.0,76.184,76.193,76.1751,76.193,148062.0
2020-02-18 11:30:00,84.95,84.95,84.94,84.95,86487.0,76.193,76.193,76.184,76.193,86487.0
2020-02-18 12:00:00,84.95,84.95,84.93,84.94,41728.0,76.193,76.193,76.1751,76.184,41728.0
2020-02-18 12:30:00,84.94,84.94,84.93,84.93,37462.0,76.184,76.184,76.1751,76.1751,37462.0
2020-02-18 13:00:00,84.94,84.94,84.93,84.94,28325.0,76.184,76.184,76.1751,76.184,28325.0
2020-02-18 13:30:00,84.93,84.94,84.93,84.94,148066.0,76.1751,76.184,76.1751,76.184,148066.0
2020-02-18 14:00:00,84.94,84.94,84.93,84.93,98776.0,76.184,76.184,76.1751,76.1751,98776.0
2020-02-18 14:30:00,84.93,84.93,84.92,84.92,77338.0,76.1751,76.1751,76.1661,76.1661,77338.0
2020-02-18 15:00:00,84.92,84.93,84.92,84.92,135681.0,76.1661,76.1751,76.1661,76.1661,135681.0
2020-02-18 15:30:00,84.93,84.93,84.92,84.93,386597.0,76.1751,76.1751,76.1661,76.1751,386597.0
2020-02-19 09:30:00,84.91,84.91,84.89,84.91,83369.0,76.1571,76.1571,76.1392,76.1571,83369.0
2020-02-19 10:00:00,84.91,84.92,84.9,84.92,68095.0,76.1571,76.1661,76.1482,76.1661,68095.0
2020-02-19 10:30:00,84.91,84.92,84.9,84.92,33688.0,76.1571,76.1661,76.1482,76.1661,33688.0
2020-02-19 11:00:00,84.92,84.92,84.9,84.9,43228.0,76.1661,76.1661,76.1482,76.1482,43228.0
2020-02-19 11:30:00,84.91,84.91,84.9,84.9,64813.0,76.1571,76.1571,76.1482,76.1482,64813.0
2020-02-19 12:00:00,84.9,84.91,84.9,84.9,37465.0,76.1482,76.1571,76.1482,76.1482,37465.0
2020-02-19 12:30:00,84.9,84.92,84.9,84.91,21208.0,76.1482,76.1661,76.1482,76.1571,21208.0
2020-02-19 13:00:00,84.92,84.92,84.91,84.91,46903.0,76.1661,76.1661,76.1571,76.1571,46903.0
2020-02-19 13:30:00,84.91,84.92,84.91,84.91,32979.0,76.1571,76.1661,76.1571,76.1571,32979.0
2020-02-19 14:00:00,84.91,84.92,84.9,84.91,76260.0,76.1571,76.1661,76.1482,76.1571,76260.0
2020-02-19 14:30:00,84.91,84.91,84.9,84.9,61235.0,76.1571,76.1571,76.1482,76.1482,61235.0
2020-02-19 15:00:00,84.9,84.91,84.9,84.9,59173.0,76.1482,76.1571,76.1482,76.1482,59173.0
2020-02-19 15:30:00,84.91,84.92,84.9,84.91,428492.0,76.1571,76.1661,76.1482,76.1571,428492.0
2020-02-20 09:30:00,84.93,84.95,84.93,84.95,523032.0,76.1751,76.193,76.1751,76.193,523032.0
2020-02-20 10:00:00,84.94,84.96,84.93,84.95,99442.0,76.184,76.202,76.1751,76.193,99442.0
2020-02-20 10:30:00,84.95,84.96,84.94,84.95,25686.0,76.193,76.202,76.184,76.193,25686.0
2020-02-20 11:00:00,84.95,84.97,84.94,84.97,98819.0,76.193,76.211,76.184,76.211,98819.0
2020-02-20 11:30:00,84.97,84.98,84.96,84.97,95829.0,76.211,76.2199,76.202,76.211,95829.0
2020-02-20 12:00:00,84.98,84.98,84.97,84.98,61411.0,76.2199,76.2199,76.211,76.2199,61411.0
2020-02-20 12:30:00,84.98,84.98,84.96,84.97,76435.0,76.2199,76.2199,76.202,76.211,76435.0
2020-02-20 13:00:00,84.97,84.97,84.95,84.96,249366.0,76.211,76.211,76.193,76.202,249366.0
2020-02-20 13:30:00,84.96,84.97,84.95,84.96,72023.0,76.202,76.211,76.193,76.202,72023.0
2020-02-20 14:00:00,84.96,84.96,84.95,84.96,129843.0,76.202,76.202,76.193,76.202,129843.0
2020-02-20 14:30:00,84.96,84.96,84.95,84.95,74365.0,76.202,76.202,76.193,76.193,74365.0
2020-02-20 15:00:00,84.95,84.97,84.95,84.97,65769.0,76.193,76.211,76.193,76.211,65769.0
2020-02-20 15:30:00,84.97,84.97,84.96,84.97,397292.0,76.211,76.211,76.202,76.211,397292.0
2020-02-21 09:30:00,85.0,85.05,84.99,85.03,189019.0,76.2379,76.2827,76.2289,76.2648,189019.0
2020-02-21 10:00:00,85.03,85.05,85.03,85.04,63189.0,76.2648,76.2827,76.2648,76.2737,63189.0
2020-02-21 10:30:00,85.04,85.08,85.03,85.05,144025.0,76.2737,76.3096,76.2648,76.2827,144025.0
2020-02-21 11:00:00,85.04,85.06,85.03,85.03,356655.0,76.2737,76.2917,76.2648,76.2648,356655.0
2020-02-21 11:30:00,85.04,85.04,85.02,85.04,155791.0,76.2737,76.2737,76.2558,76.2737,155791.0
2020-02-21 12:00:00,85.03,85.04,85.03,85.03,61727.0,76.2648,76.2737,76.2648,76.2648,61727.0
2020-02-21 12:30:00,85.04,85.05,85.03,85.05,56176.0,76.2737,76.2827,76.2648,76.2827,56176.0
2020-02-21 13:00:00,85.05,85.05,85.03,85.04,46906.0,76.2827,76.2827,76.2648,76.2737,46906.0
2020-02-21 13:30:00,85.05,85.05,85.03,85.05,152454.0,76.2827,76.2827,76.2648,76.2827,152454.0
2020-02-21 14:00:00,85.04,85.05,85.03,85.03,75532.0,76.2737,76.2827,76.2648,76.2648,75532.0
2020-02-21 14:30:00,85.04,85.04,85.03,85.03,113305.0,76.2737,76.2737,76.2648,76.2648,113305.0
2020-02-21 15:00:00,85.04,85.05,85.03,85.05,48513.0,76.2737,76.2827,76.2648,76.2827,48513.0
2020-02-21 15:30:00,85.04,85.05,85.03,85.03,243589.0,76.2737,76.2827,76.2648,76.2648,243589.0
2020-02-24 09:30:00,85.17,85.19,85.16,85.17,288934.0,76.3903,76.4083,76.3814,76.3903,288934.0
2020-02-24 10:00:00,85.17,85.18,85.16,85.17,84422.0,76.3903,76.3993,76.3814,76.3903,84422.0
2020-02-24 10:30:00,85.17,85.19,85.17,85.17,163302.0,76.3903,76.4083,76.3903,76.3903,163302.0
2020-02-24 11:00:00,85.17,85.18,85.17,85.17,110029.0,76.3903,76.3993,76.3903,76.3903,110029.0
2020-02-24 11:30:00,85.17,85.18,85.17,85.18,313216.0,76.3903,76.3993,76.3903,76.3993,313216.0
2020-02-24 12:00:00,85.18,85.19,85.17,85.19,114283.0,76.3993,76.4083,76.3903,76.4083,114283.0
2020-02-24 12:30:00,85.19,85.19,85.18,85.19,161494.0,76.4083,76.4083,76.3993,76.4083,161494.0
2020-02-24 13:00:00,85.19,85.2,85.18,85.18,126054.0,76.4083,76.4172,76.3993,76.3993,126054.0
2020-02-24 13:30:00,85.19,85.19,85.17,85.18,102158.0,76.4083,76.4083,76.3903,76.3993,102158.0
2020-02-24 14:00:00,85.18,85.19,85.17,85.17,144709.0,76.3993,76.4083,76.3903,76.3903,144709.0
2020-02-24 14:30:00,85.17,85.18,85.16,85.16,254980.0,76.3903,76.3993,76.3814,76.3814,254980.0
2020-02-24 15:00:00,85.16,85.18,85.16,85.17,223418.0,76.3814,76.3993,76.3814,76.3903,223418.0
2020-02-24 15:30:00,85.17,85.19,85.16,85.18,483191.0,76.3903,76.4083,76.3814,76.3993,483191.0
2020-02-25 09:30:00,85.19,85.23,85.19,85.22,213354.0,76.4083,76.4442,76.4083,76.4352,213354.0
2020-02-25 10:00:00,85.22,85.25,85.21,85.25,100145.0,76.4352,76.4621,76.4262,76.4621,100145.0
2020-02-25 10:30:00,85.25,85.27,85.24,85.27,85464.0,76.4621,76.48,76.4531,76.48,85464.0
2020-02-25 11:00:00,85.26,85.27,85.25,85.26,118340.0,76.4711,76.48,76.4621,76.4711,118340.0
2020-02-25 11:30:00,85.26,85.27,85.25,85.26,45596.0,76.4711,76.48,76.4621,76.4711,45596.0
2020-02-25 12:00:00,85.25,85.27,85.24,85.27,240346.0,76.4621,76.48,76.4531,76.48,240346.0
2020-02-25 12:30:00,85.26,85.29,85.26,85.28,81791.0,76.4711,76.498,76.4711,76.489,81791.0
2020-02-25 13:00:00,85.28,85.29,85.26,85.27,234660.0,76.489,76.498,76.4711,76.48,234660.0
2020-02-25 13:30:00,85.28,85.29,85.27,85.29,429024.0,76.489,76.498,76.48,76.498,429024.0
2020-02-25 14:00:00,85.28,85.3,85.27,85.28,310766.0,76.489,76.5069,76.48,76.489,310766.0
2020-02-25 14:30:00,85.28,85.3,85.26,85.26,105742.0,76.489,76.5069,76.4711,76.4711,105742.0
2020-02-25 15:00:00,85.26,85.28,85.25,85.26,245740.0,76.4711,76.489,76.4621,76.4711,245740.0
2020-02-25 15:30:00,85.26,85.28,85.24,85.25,494488.0,76.4711,76.489,76.4531,76.4621,494488.0
2020-02-26 09:30:00,85.24,85.26,85.22,85.26,259265.0,76.4531,76.4711,76.4352,76.4711,259265.0
2020-02-26 10:00:00,85.26,85.27,85.24,85.26,102882.0,76.4711,76.48,76.4531,76.4711,102882.0
2020-02-26 10:30:00,85.26,85.27,85.25,85.26,162639.0,76.4711,76.48,76.4621,76.4711,162639.0
2020-02-26 11:00:00,85.26,85.27,85.25,85.27,169968.0,76.4711,76.48,76.4621,76.48,169968.0
2020-02-26 11:30:00,85.27,85.29,85.26,85.29,245272.0,76.48,76.498,76.4711,76.498,245272.0
2020-02-26 12:00:00,85.29,85.31,85.28,85.3,299318.0,76.498,76.5159,76.489,76.5069,299318.0
2020-02-26 12:30:00,85.3,85.31,85.28,85.3,259016.0,76.5069,76.5159,76.489,76.5069,259016.0
2020-02-26 13:00:00,85.29,85.3,85.28,85.29,84596.0,76.498,76.5069,76.489,76.498,84596.0
2020-02-26 13:30:00,85.29,85.34,85.28,85.33,113783.0,76.498,76.5428,76.489,76.5338,113783.0
2020-02-26 14:00:00,85.33,85.34,85.32,85.34,158151.0,76.5338,76.5428,76.5249,76.5428,158151.0
2020-02-26 14:30:00,85.34,85.35,85.32,85.33,124035.0,76.5428,76.5518,76.5249,76.5338,124035.0
2020-02-26 15:00:00,85.33,85.33,85.3,85.31,111592.0,76.5338,76.5338,76.5069,76.5159,111592.0
2020-02-26 15:30:00,85.31,85.31,85.29,85.3,412700.0,76.5159,76.5159,76.498,76.5069,412700.0
2020-02-27 09:30:00,85.44,85.48,85.43,85.44,978989.0,76.6325,76.6684,76.6235,76.6325,978989.0
2020-02-27 10:00:00,85.44,85.47,85.43,85.47,250538.0,76.6325,76.6594,76.6235,76.6594,250538.0
2020-02-27 10:30:00,85.47,85.5,85.43,85.44,226118.0,76.6594,76.6863,76.6235,76.6325,226118.0
2020-02-27 11:00:00,85.44,85.44,85.41,85.44,283476.0,76.6325,76.6325,76.6056,76.6325,283476.0
2020-02-27 11:30:00,85.44,85.45,85.4,85.41,417809.0,76.6325,76.6415,76.5966,76.6056,417809.0
2020-02-27 12:00:00,85.41,85.42,85.38,85.39,100978.0,76.6056,76.6146,76.5787,76.5877,100978.0
2020-02-27 12:30:00,85.39,85.4,85.36,85.37,243250.0,76.5877,76.5966,76.5608,76.5697,243250.0
2020-02-27 13:00:00,85.38,85.39,85.36,85.39,190179.0,76.5787,76.5877,76.5608,76.5877,190179.0
2020-02-27 13:30:00,85.39,85.43,85.38,85.41,389268.0,76.5877,76.6235,76.5787,76.6056,389268.0
2020-02-27 14:00:00,85.41,85.43,85.4,85.41,363096.0,76.6056,76.6235,76.5966,76.6056,363096.0
2020-02-27 14:30:00,85.4,85.42,85.39,85.4,528936.0,76.5966,76.6146,76.5877,76.5966,528936.0
2020-02-27 15:00:00,85.4,85.42,85.38,85.4,821378.0,76.5966,76.6146,76.5787,76.5966,821378.0
2020-02-27 15:30:00,85.4,85.43,85.39,85.42,900876.0,76.5966,76.6235,76.5877,76.6146,900876.0
2020-02-28 09:30:00,85.65,85.69,85.62,85.68,1247964.0,76.8209,76.8567,76.794,76.8478,1247964.0
2020-02-28 10:00:00,85.68,85.71,85.66,85.67,1061477.0,76.8478,76.8747,76.8298,76.8388,1061477.0
2020-02-28 10:30:00,85.66,85.7,85.66,85.67,376171.0,76.8298,76.8657,76.8298,76.8388,376171.0
2020-02-28 11:00:00,85.67,85.7,85.66,85.69,368355.0,76.8388,76.8657,76.8298,76.8567,368355.0
2020-02-28 11:30:00,85.7,85.7,85.63,85.67,554092.0,76.8657,76.8657,76.8029,76.8388,554092.0
2020-02-28 12:00:00,85.66,85.68,85.65,85.67,296603.0,76.8298,76.8478,76.8209,76.8388,296603.0
2020-02-28 12:30:00,85.66,85.66,85.63,85.64,179257.0,76.8298,76.8298,76.8029,76.8119,179257.0
2020-02-28 13:00:00,85.64,85.66,85.62,85.65,178148.0,76.8119,76.8298,76.794,76.8209,178148.0
2020-02-28 13:30:00,85.65,85.67,85.65,85.67,732602.0,76.8209,76.8388,76.8209,76.8388,732602.0
2020-02-28 14:00:00,85.67,85.69,85.66,85.69,303473.0,76.8388,76.8567,76.8298,76.8567,303473.0
2020-02-28 14:30:00,85.68,85.73,85.65,85.72,575954.0,76.8478,76.8926,76.8209,76.8836,575954.0
2020-02-28 15:00:00,85.71,85.77,85.7,85.77,1015467.0,76.8747,76.9285,76.8657,76.9285,1015467.0
2020-02-28 15:30:00,85.77,85.77,85.72,85.73,1666530.0,76.9285,76.9285,76.8836,76.8926,1666530.0
2020-03-02 09:30:00,85.72,85.77,85.71,85.75,996461.0,76.9959,77.0408,76.9869,77.0229,996461.0
2020-03-02 10:00:00,85.76,85.8,85.75,85.78,788966.0,77.0319,77.0678,77.0229,77.0498,788966.0
2020-03-02 10:30:00,85.78,85.78,85.73,85.74,524410.0,77.0498,77.0498,77.0049,77.0139,524410.0
2020-03-02 11:00:00,85.74,85.77,85.72,85.75,1317268.0,77.0139,77.0408,76.9959,77.0229,1317268.0
2020-03-02 11:30:00,85.75,85.75,85.7,85.72,504884.0,77.0229,77.0229,76.978,76.9959,504884.0
2020-03-02 12:00:00,85.72,85.73,85.7,85.72,963599.0,76.9959,77.0049,76.978,76.9959,963599.0
2020-03-02 12:30:00,85.72,85.73,85.7,85.7,291343.0,76.9959,77.0049,76.978,76.978,291343.0
2020-03-02 13:00:00,85.7,85.72,85.7,85.71,3437881.0,76.978,76.9959,76.978,76.9869,3437881.0
2020-03-02 13:30:00,85.72,85.73,85.7,85.72,565894.0,76.9959,77.0049,76.978,76.9959,565894.0
2020-03-02 14:00:00,85.71,85.74,85.7,85.74,312467.0,76.9869,77.0139,76.978,77.0139,312467.0
2020-03-02 14:30:00,85.73,85.74,85.7,85.7,313745.0,77.0049,77.0139,76.978,76.978,313745.0
2020-03-02 15:00:00,85.7,85.71,85.67,85.67,465058.0,76.978,76.9869,76.951,76.951,465058.0
2020-03-02 15:30:00,85.67,85.68,85.57,85.58,2070535.0,76.951,76.96,76.8612,76.8702,2070535.0
2020-03-03 09:30:00,85.63,85.64,85.61,85.63,270213.0,76.9151,76.9241,76.8971,76.9151,270213.0
2020-03-03 10:00:00,85.64,85.79,85.62,85.76,1091755.0,76.9241,77.0588,76.9061,77.0319,1091755.0
2020-03-03 10:30:00,85.76,85.78,85.72,85.76,316906.0,77.0319,77.0498,76.9959,77.0319,316906.0
2020-03-03 11:00:00,85.76,85.84,85.75,85.83,373485.0,77.0319,77.1037,77.0229,77.0947,373485.0
2020-03-03 11:30:00,85.84,85.85,85.81,85.82,415944.0,77.1037,77.1127,77.0768,77.0857,415944.0
2020-03-03 12:00:00,85.82,85.83,85.79,85.81,288937.0,77.0857,77.0947,77.0588,77.0768,288937.0
2020-03-03 12:30:00,85.81,85.84,85.8,85.82,315049.0,77.0768,77.1037,77.0678,77.0857,315049.0
2020-03-03 13:00:00,85.82,85.87,85.82,85.86,153432.0,77.0857,77.1307,77.0857,77.1217,153432.0
2020-03-03 13:30:00,85.86,85.95,85.85,85.95,281746.0,77.1217,77.2025,77.1127,77.2025,281746.0
2020-03-03 14:00:00,85.94,86.02,85.93,85.94,230564.0,77.1935,77.2654,77.1846,77.1935,230564.0
2020-03-03 14:30:00,85.93,85.95,85.85,85.85,366931.0,77.1846,77.2025,77.1127,77.1127,366931.0
2020-03-03 15:00:00,85.86,85.9,85.85,85.89,235179.0,77.1217,77.1576,77.1127,77.1486,235179.0
2020-03-03 15:30:00,85.89,85.92,85.88,85.91,1577576.0,77.1486,77.1756,77.1396,77.1666,1577576.0
2020-03-04 09:30:00,85.97,86.05,85.96,86.04,412130.0,77.2205,77.2923,77.2115,77.2834,412130.0
2020-03-04 10:00:00,86.04,86.05,85.99,86.0,395892.0,77.2834,77.2923,77.2384,77.2474,395892.0
2020-03-04 10:30:00,86.0,86.04,85.99,86.03,99715.0,77.2474,77.2834,77.2384,77.2744,99715.0
2020-03-04 11:00:00,86.03,86.04,85.98,85.99,1611496.0,77.2744,77.2834,77.2295,77.2384,1611496.0
2020-03-04 11:30:00,85.98,86.02,85.97,86.02,289846.0,77.2295,77.2654,77.2205,77.2654,289846.0
2020-03-04 12:00:00,86.02,86.03,86.01,86.02,140849.0,77.2654,77.2744,77.2564,77.2654,140849.0
2020-03-04 12:30:00,86.02,86.03,85.99,86.0,198278.0,77.2654,77.2744,77.2384,77.2474,198278.0
2020-03-04 13:00:00,86.0,86.01,85.99,86.0,524832.0,77.2474,77.2564,77.2384,77.2474,524832.0
2020-03-04 13:30:00,86.0,86.0,85.99,86.0,207424.0,77.2474,77.2474,77.2384,77.2474,207424.0
2020-03-04 14:00:00,86.0,86.0,85.98,85.99,216016.0,77.2474,77.2474,77.2295,77.2384,216016.0
2020-03-04 14:30:00,85.99,86.02,85.98,86.0,210006.0,77.2384,77.2654,77.2295,77.2474,210006.0
2020-03-04 15:00:00,86.01,86.01,85.97,85.98,378274.0,77.2564,77.2564,77.2205,77.2295,378274.0
2020-03-04 15:30:00,85.97,85.99,85.94,85.95,439144.0,77.2205,77.2384,77.1935,77.2025,439144.0
2020-03-05 09:30:00,86.11,86.13,86.09,86.13,413346.0,77.3462,77.3642,77.3283,77.3642,413346.0
2020-03-05 10:00:00,86.13,86.14,86.08,86.1,150778.0,77.3642,77.3732,77.3193,77.3372,150778.0
2020-03-05 10:30:00,86.1,86.12,86.09,86.1,144531.0,77.3372,77.3552,77.3283,77.3372,144531.0
2020-03-05 11:00:00,86.1,86.11,86.07,86.08,188723.0,77.3372,77.3462,77.3103,77.3193,188723.0
2020-03-05 11:30:00,86.08,86.11,86.07,86.11,116731.0,77.3193,77.3462,77.3103,77.3462,116731.0
2020-03-05 12:00:00,86.1,86.11,86.09,86.1,103131.0,77.3372,77.3462,77.3283,77.3372,103131.0
2020-03-05 12:30:00,86.1,86.12,86.1,86.11,99232.0,77.3372,77.3552,77.3372,77.3462,99232.0
2020-03-05 13:00:00,86.1,86.13,86.1,86.1,152819.0,77.3372,77.3642,77.3372,77.3372,152819.0
2020-03-05 13:30:00,86.11,86.11,86.07,86.08,110416.0,77.3462,77.3462,77.3103,77.3193,110416.0
2020-03-05 14:00:00,86.08,86.1,86.07,86.09,360363.0,77.3193,77.3372,77.3103,77.3283,360363.0
2020-03-05 14:30:00,86.09,86.11,86.09,86.09,612795.0,77.3283,77.3462,77.3283,77.3283,612795.0
2020-03-05 15:00:00,86.09,86.11,86.07,86.1,273499.0,77.3283,77.3462,77.3103,77.3372,273499.0
2020-03-05 15:30:00,86.1,86.1,86.08,86.09,769664.0,77.3372,77.3372,77.3193,77.3283,769664.0
2020-03-06 09:30:00,86.31,86.37,86.28,86.33,817212.0,77.5259,77.5798,77.4989,77.5438,817212.0
2020-03-06 10:00:00,86.33,86.34,86.21,86.25,599735.0,77.5438,77.5528,77.4361,77.472,599735.0
2020-03-06 10:30:00,86.25,86.28,86.22,86.26,231890.0,77.472,77.4989,77.445,77.481,231890.0
2020-03-06 11:00:00,86.25,86.29,86.25,86.28,237945.0,77.472,77.5079,77.472,77.4989,237945.0
2020-03-06 11:30:00,86.28,86.28,86.24,86.25,209516.0,77.4989,77.4989,77.463,77.472,209516.0
2020-03-06 12:00:00,86.25,86.26,86.23,86.24,164052.0,77.472,77.481,77.454,77.463,164052.0
2020-03-06 12:30:00,86.25,86.25,86.19,86.2,91522.0,77.472,77.472,77.4181,77.4271,91522.0
2020-03-06 13:00:00,86.21,86.22,86.19,86.19,108021.0,77.4361,77.445,77.4181,77.4181,108021.0
2020-03-06 13:30:00,86.19,86.2,86.17,86.2,142164.0,77.4181,77.4271,77.4001,77.4271,142164.0
2020-03-06 14:00:00,86.19,86.21,86.18,86.19,130303.0,77.4181,77.4361,77.4091,77.4181,130303.0
2020-03-06 14:30:00,86.2,86.26,86.18,86.26,319492.0,77.4271,77.481,77.4091,77.481,319492.0
2020-03-06 15:00:00,86.26,86.27,86.21,86.23,285644.0,77.481,77.4899,77.4361,77.454,285644.0
2020-03-06 15:30:00,86.24,86.24,86.17,86.2,597007.0,77.463,77.463,77.4001,77.4271,597007.0
2020-03-09 09:30:00,86.54,86.57,86.48,86.51,1230496.0,77.7325,77.7594,77.6786,77.7055,1230496.0
2020-03-09 10:00:00,86.5,86.53,86.44,86.47,1842369.0,77.6965,77.7235,77.6426,77.6696,1842369.0
2020-03-09 10:30:00,86.47,86.5,86.46,86.48,977015.0,77.6696,77.6965,77.6606,77.6786,977015.0
2020-03-09 11:00:00,86.48,86.48,86.44,86.44,1267668.0,77.6786,77.6786,77.6426,77.6426,1267668.0
2020-03-09 11:30:00,86.44,86.45,86.36,86.41,951377.0,77.6426,77.6516,77.5708,77.6157,951377.0
2020-03-09 12:00:00,86.41,86.43,86.38,86.42,1098141.0,77.6157,77.6337,77.5888,77.6247,1098141.0
2020-03-09 12:30:00,86.42,86.46,86.41,86.43,1090673.0,77.6247,77.6606,77.6157,77.6337,1090673.0
2020-03-09 13:00:00,86.44,86.47,86.41,86.46,856051.0,77.6426,77.6696,77.6157,77.6606,856051.0
2020-03-09 13:30:00,86.47,86.49,86.46,86.48,1489969.0,77.6696,77.6876,77.6606,77.6786,1489969.0
2020-03-09 14:00:00,86.48,86.49,86.43,86.46,1653993.0,77.6786,77.6876,77.6337,77.6606,1653993.0
2020-03-09 14:30:00,86.46,86.56,86.44,86.56,2342243.0,77.6606,77.7504,77.6426,77.7504,2342243.0
2020-03-09 15:00:00,86.56,86.58,86.54,86.58,3719376.0,77.7504,77.7684,77.7325,77.7684,3719376.0
2020-03-09 15:30:00,86.58,86.66,86.57,86.61,7631316.0,77.7684,77.8403,77.7594,77.7953,7631316.0
2020-03-10 09:30:00,86.29,86.32,86.26,86.28,471075.0,77.5079,77.5349,77.481,77.4989,471075.0
2020-03-10 10:00:00,86.29,86.3,86.26,86.28,290152.0,77.5079,77.5169,77.481,77.4989,290152.0
2020-03-10 10:30:00,86.27,86.34,86.27,86.33,886085.0,77.4899,77.5528,77.4899,77.5438,886085.0
2020-03-10 11:00:00,86.33,86.36,86.29,86.36,1438077.0,77.5438,77.5708,77.5079,77.5708,1438077.0
2020-03-10 11:30:00,86.36,86.37,86.31,86.34,2613986.0,77.5708,77.5798,77.5259,77.5528,2613986.0
2020-03-10 12:00:00,86.33,86.34,86.28,86.29,173933.0,77.5438,77.5528,77.4989,77.5079,173933.0
2020-03-10 12:30:00,86.28,86.3,86.23,86.24,451533.0,77.4989,77.5169,77.454,77.463,451533.0
2020-03-10 13:00:00,86.23,86.24,86.19,86.23,730031.0,77.454,77.463,77.4181,77.454,730031.0
2020-03-10 13:30:00,86.23,86.28,86.22,86.26,410748.0,77.454,77.4989,77.445,77.481,410748.0
2020-03-10 14:00:00,86.26,86.31,86.23,86.24,535940.0,77.481,77.5259,77.454,77.463,535940.0
2020-03-10 14:30:00,86.23,86.24,86.18,86.24,849662.0,77.454,77.463,77.4091,77.463,849662.0
2020-03-10 15:00:00,86.23,86.32,86.2,86.21,799849.0,77.454,77.5349,77.4271,77.4361,799849.0
2020-03-10 15:30:00,86.22,86.24,86.15,86.23,1368821.0,77.445,77.463,77.3822,77.454,1368821.0
2020-03-11 09:30:00,86.3,86.32,86.27,86.3,431723.0,77.5169,77.5349,77.4899,77.5169,431723.0
2020-03-11 10:00:00,86.31,86.31,86.27,86.28,194950.0,77.5259,77.5259,77.4899,77.4989,194950.0
2020-03-11 10:30:00,86.27,86.28,86.24,86.26,784952.0,77.4899,77.4989,77.463,77.481,784952.0
2020-03-11 11:00:00,86.25,86.27,86.23,86.25,280513.0,77.472,77.4899,77.454,77.472,280513.0
2020-03-11 11:30:00,86.25,86.26,86.21,86.25,256623.0,77.472,77.481,77.4361,77.472,256623.0
2020-03-11 12:00:00,86.25,86.29,86.24,86.26,806085.0,77.472,77.5079,77.463,77.481,806085.0
2020-03-11 12:30:00,86.26,86.31,86.25,86.26,190620.0,77.481,77.5259,77.472,77.481,190620.0
2020-03-11 13:00:00,86.26,86.29,86.25,86.28,348728.0,77.481,77.5079,77.472,77.4989,348728.0
2020-03-11 13:30:00,86.28,86.32,86.27,86.3,1420049.0,77.4989,77.5349,77.4899,77.5169,1420049.0
2020-03-11 14:00:00,86.3,86.31,86.26,86.27,427263.0,77.5169,77.5259,77.481,77.4899,427263.0
2020-03-11 14:30:00,86.28,86.28,86.25,86.25,333694.0,77.4989,77.4989,77.472,77.472,333694.0
2020-03-11 15:00:00,86.25,86.26,86.18,86.21,1054356.0,77.472,77.481,77.4091,77.4361,1054356.0
2020-03-11 15:30:00,86.2,86.26,86.19,86.19,810113.0,77.4271,77.481,77.4181,77.4181,810113.0
2020-03-12 09:30:00,86.3,86.48,86.25,86.45,654377.0,77.5169,77.6786,77.472,77.6516,654377.0
2020-03-12 10:00:00,86.45,86.54,86.35,86.44,1175179.0,77.6516,77.7325,77.5618,77.6426,1175179.0
2020-03-12 10:30:00,86.43,86.46,86.32,86.46,799324.0,77.6337,77.6606,77.5349,77.6606,799324.0
2020-03-12 11:00:00,86.46,86.47,86.27,86.33,1277505.0,77.6606,77.6696,77.4899,77.5438,1277505.0
2020-03-12 11:30:00,86.33,86.34,86.22,86.27,659153.0,77.5438,77.5528,77.445,77.4899,659153.0
2020-03-12 12:00:00,86.28,86.3,86.25,86.27,246742.0,77.4989,77.5169,77.472,77.4899,246742.0
2020-03-12 12:30:00,86.27,86.41,86.26,86.37,473139.0,77.4899,77.6157,77.481,77.5798,473139.0
2020-03-12 13:00:00,86.37,86.42,86.3,86.37,860048.0,77.5798,77.6247,77.5169,77.5798,860048.0
2020-03-12 13:30:00,86.37,86.43,86.34,86.36,599273.0,77.5798,77.6337,77.5528,77.5708,599273.0
2020-03-12 14:00:00,86.36,86.39,86.29,86.32,607193.0,77.5708,77.5977,77.5079,77.5349,607193.0
2020-03-12 14:30:00,86.33,86.33,86.24,86.28,1011187.0,77.5438,77.5438,77.463,77.4989,1011187.0
2020-03-12 15:00:00,86.28,86.36,86.27,86.31,1514944.0,77.4989,77.5708,77.4899,77.5259,1514944.0
2020-03-12 15:30:00,86.3,86.31,86.19,86.22,1800722.0,77.5169,77.5259,77.4181,77.445,1800722.0
2020-03-13 09:30:00,86.05,86.2,85.95,86.2,884015.0,77.2923,77.4271,77.2025,77.4271,884015.0
2020-03-13 10:00:00,86.2,86.3,86.18,86.27,647261.0,77.4271,77.5169,77.4091,77.4899,647261.0
2020-03-13 10:30:00,86.27,86.27,86.19,86.23,553270.0,77.4899,77.4899,77.4181,77.454,553270.0
2020-03-13 11:00:00,86.22,86.26,86.19,86.25,199856.0,77.445,77.481,77.4181,77.472,199856.0
2020-03-13 11:30:00,86.25,86.31,86.25,86.29,594878.0,77.472,77.5259,77.472,77.5079,594878.0
2020-03-13 12:00:00,86.29,86.32,86.24,86.26,576166.0,77.5079,77.5349,77.463,77.481,576166.0
2020-03-13 12:30:00,86.26,86.27,86.16,86.2,495603.0,77.481,77.4899,77.3911,77.4271,495603.0
2020-03-13 13:00:00,86.2,86.21,86.14,86.15,256242.0,77.4271,77.4361,77.3732,77.3822,256242.0
2020-03-13 13:30:00,86.16,86.28,86.15,86.26,568460.0,77.3911,77.4989,77.3822,77.481,568460.0
2020-03-13 14:00:00,86.27,86.27,86.2,86.22,812182.0,77.4899,77.4899,77.4271,77.445,812182.0
2020-03-13 14:30:00,86.22,86.27,86.2,86.24,1140901.0,77.445,77.4899,77.4271,77.463,1140901.0
2020-03-13 15:00:00,86.25,86.27,86.22,86.27,578748.0,77.472,77.4899,77.445,77.4899,578748.0
2020-03-13 15:30:00,86.27,86.32,86.24,86.28,1260893.0,77.4899,77.5349,77.463,77.4989,1260893.0
2020-03-16 09:30:00,86.58,86.73,86.48,86.55,694684.0,77.7684,77.9031,77.6786,77.7415,694684.0
2020-03-16 10:00:00,86.55,86.55,86.4,86.42,823483.0,77.7415,77.7415,77.6067,77.6247,823483.0
2020-03-16 10:30:00,86.42,86.51,86.42,86.5,675543.0,77.6247,77.7055,77.6247,77.6965,675543.0
2020-03-16 11:00:00,86.5,86.56,86.49,86.49,693409.0,77.6965,77.7504,77.6876,77.6876,693409.0
2020-03-16 11:30:00,86.49,86.5,86.44,86.44,369412.0,77.6876,77.6965,77.6426,77.6426,369412.0
2020-03-16 12:00:00,86.45,86.51,86.44,86.5,422869.0,77.6516,77.7055,77.6426,77.6965,422869.0
2020-03-16 12:30:00,86.5,86.53,86.48,86.48,239776.0,77.6965,77.7235,77.6786,77.6786,239776.0
2020-03-16 13:00:00,86.48,86.53,86.47,86.52,615955.0,77.6786,77.7235,77.6696,77.7145,615955.0
2020-03-16 13:30:00,86.53,86.54,86.49,86.49,1184108.0,77.7235,77.7325,77.6876,77.6876,1184108.0
2020-03-16 14:00:00,86.49,86.53,86.48,86.51,1111254.0,77.6876,77.7235,77.6786,77.7055,1111254.0
2020-03-16 14:30:00,86.5,86.53,86.47,86.52,1412462.0,77.6965,77.7235,77.6696,77.7145,1412462.0
2020-03-16 15:00:00,86.53,86.57,86.51,86.52,1633651.0,77.7235,77.7594,77.7055,77.7145,1633651.0
2020-03-16 15:30:00,86.53,86.56,86.42,86.44,1958143.0,77.7235,77.7504,77.6247,77.6426,1958143.0
2020-03-17 09:30:00,86.49,86.52,86.47,86.48,675162.0,77.6876,77.7145,77.6696,77.6786,675162.0
2020-03-17 10:00:00,86.48,86.5,86.46,86.5,821483.0,77.6786,77.6965,77.6606,77.6965,821483.0
2020-03-17 10:30:00,86.5,86.52,86.48,86.5,710325.0,77.6965,77.7145,77.6786,77.6965,710325.0
2020-03-17 11:00:00,86.51,86.53,86.4,86.41,870485.0,77.7055,77.7235,77.6067,77.6157,870485.0
2020-03-17 11:30:00,86.4,86.41,86.34,86.38,329015.0,77.6067,77.6157,77.5528,77.5888,329015.0
2020-03-17 12:00:00,86.38,86.4,86.34,86.36,491454.0,77.5888,77.6067,77.5528,77.5708,491454.0
2020-03-17 12:30:00,86.36,86.38,86.34,86.37,396878.0,77.5708,77.5888,77.5528,77.5798,396878.0
2020-03-17 13:00:00,86.37,86.4,86.35,86.39,580560.0,77.5798,77.6067,77.5618,77.5977,580560.0
2020-03-17 13:30:00,86.39,86.39,86.36,86.38,444086.0,77.5977,77.5977,77.5708,77.5888,444086.0
2020-03-17 14:00:00,86.38,86.38,86.34,86.37,473625.0,77.5888,77.5888,77.5528,77.5798,473625.0
2020-03-17 14:30:00,86.37,86.37,86.3,86.32,346227.0,77.5798,77.5798,77.5169,77.5349,346227.0
2020-03-17 15:00:00,86.31,86.34,86.27,86.29,1398403.0,77.5259,77.5528,77.4899,77.5079,1398403.0
2020-03-17 15:30:00,86.29,86.31,86.19,86.21,1989883.0,77.5079,77.5259,77.4181,77.4361,1989883.0
2020-03-18 09:30:00,86.22,86.33,86.22,86.33,681642.0,77.445,77.5438,77.445,77.5438,681642.0
2020-03-18 10:00:00,86.33,86.36,86.29,86.35,387296.0,77.5438,77.5708,77.5079,77.5618,387296.0
2020-03-18 10:30:00,86.36,86.36,86.29,86.31,1325941.0,77.5708,77.5708,77.5079,77.5259,1325941.0
2020-03-18 11:00:00,86.31,86.33,86.26,86.31,456727.0,77.5259,77.5438,77.481,77.5259,456727.0
2020-03-18 11:30:00,86.31,86.33,86.29,86.31,359016.0,77.5259,77.5438,77.5079,77.5259,359016.0
2020-03-18 12:00:00,86.31,86.31,86.28,86.3,309781.0,77.5259,77.5259,77.4989,77.5169,309781.0
2020-03-18 12:30:00,86.3,86.37,86.29,86.37,613885.0,77.5169,77.5798,77.5079,77.5798,613885.0
2020-03-18 13:00:00,86.78,86.78,86.36,86.38,754740.0,77.948,77.948,77.5708,77.5888,754740.0
2020-03-18 13:30:00,86.39,86.41,86.36,86.38,725456.0,77.5977,77.6157,77.5708,77.5888,725456.0
2020-03-18 14:00:00,86.37,86.39,86.27,86.28,970411.0,77.5798,77.5977,77.4899,77.4989,970411.0
2020-03-18 14:30:00,86.27,86.32,86.2,86.23,802577.0,77.4899,77.5349,77.4271,77.454,802577.0
2020-03-18 15:00:00,86.23,86.27,86.13,86.17,2052610.0,77.454,77.4899,77.3642,77.4001,2052610.0
2020-03-18 15:30:00,86.17,86.27,86.15,86.15,1582493.0,77.4001,77.4899,77.3822,77.3822,1582493.0
2020-03-19 09:30:00,86.22,86.3,86.22,86.28,1126056.0,77.445,77.5169,77.445,77.4989,1126056.0
2020-03-19 10:00:00,86.27,86.3,86.24,86.29,407014.0,77.4899,77.5169,77.463,77.5079,407014.0
2020-03-19 10:30:00,86.3,86.34,86.28,86.3,295281.0,77.5169,77.5528,77.4989,77.5169,295281.0
2020-03-19 11:00:00,86.3,86.36,86.3,86.33,260906.0,77.5169,77.5708,77.5169,77.5438,260906.0
2020-03-19 11:30:00,86.34,86.37,86.33,86.36,580018.0,77.5528,77.5798,77.5438,77.5708,580018.0
2020-03-19 12:00:00,86.36,86.38,86.34,86.38,189536.0,77.5708,77.5888,77.5528,77.5888,189536.0
2020-03-19 12:30:00,86.37,86.48,86.37,86.44,811569.0,77.5798,77.6786,77.5798,77.6426,811569.0
2020-03-19 13:00:00,86.44,86.53,86.43,86.49,3228815.0,77.6426,77.7235,77.6337,77.6876,3228815.0
2020-03-19 13:30:00,86.49,86.5,86.46,86.48,584227.0,77.6876,77.6965,77.6606,77.6786,584227.0
2020-03-19 14:00:00,86.48,86.5,86.46,86.47,1086282.0,77.6786,77.6965,77.6606,77.6696,1086282.0
2020-03-19 14:30:00,86.48,86.48,86.45,86.46,918129.0,77.6786,77.6786,77.6516,77.6606,918129.0
2020-03-19 15:00:00,86.47,86.47,86.38,86.38,1588760.0,77.6696,77.6696,77.5888,77.5888,1588760.0
2020-03-19 15:30:00,86.39,86.39,86.31,86.32,1371983.0,77.5977,77.5977,77.5259,77.5349,1371983.0
2020-03-20 09:30:00,86.4,86.45,86.38,86.44,406077.0,77.6067,77.6516,77.5888,77.6426,406077.0
2020-03-20 10:00:00,86.44,86.47,86.43,86.47,290755.0,77.6426,77.6696,77.6337,77.6696,290755.0
2020-03-20 10:30:00,86.47,86.51,86.46,86.51,854960.0,77.6696,77.7055,77.6606,77.7055,854960.0
2020-03-20 11:00:00,86.51,86.53,86.48,86.5,1133976.0,77.7055,77.7235,77.6786,77.6965,1133976.0
2020-03-20 11:30:00,86.5,86.51,86.48,86.49,626880.0,77.6965,77.7055,77.6786,77.6876,626880.0
2020-03-20 12:00:00,86.48,86.54,86.48,86.54,541405.0,77.6786,77.7325,77.6786,77.7325,541405.0
2020-03-20 12:30:00,86.54,86.59,86.53,86.59,641669.0,77.7325,77.7774,77.7235,77.7774,641669.0
2020-03-20 13:00:00,86.59,86.63,86.56,86.56,647457.0,77.7774,77.8133,77.7504,77.7504,647457.0
2020-03-20 13:30:00,86.56,86.58,86.56,86.57,431047.0,77.7504,77.7684,77.7504,77.7594,431047.0
2020-03-20 14:00:00,86.56,86.58,86.55,86.57,521178.0,77.7504,77.7684,77.7415,77.7594,521178.0
2020-03-20 14:30:00,86.58,86.58,86.5,86.5,818941.0,77.7684,77.7684,77.6965,77.6965,818941.0
2020-03-20 15:00:00,86.5,86.54,86.5,86.51,750969.0,77.6965,77.7325,77.6965,77.7055,750969.0
2020-03-20 15:30:00,86.51,86.63,86.5,86.53,2726800.0,77.7055,77.8133,77.6965,77.7235,2726800.0
2020-03-23 09:30:00,86.71,86.71,86.56,86.64,1663106.0,77.8852,77.8852,77.7504,77.8223,1663106.0
2020-03-23 10:00:00,86.64,86.67,86.6,86.66,518080.0,77.8223,77.8492,77.7864,77.8403,518080.0
2020-03-23 10:30:00,86.66,86.68,86.63,86.65,543654.0,77.8403,77.8582,77.8133,77.8313,543654.0
2020-03-23 11:00:00,86.65,86.66,86.62,86.64,360202.0,77.8313,77.8403,77.8043,77.8223,360202.0
2020-03-23 11:30:00,86.64,86.68,86.63,86.67,438870.0,77.8223,77.8582,77.8133,77.8492,438870.0
2020-03-23 12:00:00,86.67,86.68,86.64,86.65,340691.0,77.8492,77.8582,77.8223,77.8313,340691.0
2020-03-23 12:30:00,86.65,86.73,86.63,86.7,927889.0,77.8313,77.9031,77.8133,77.8762,927889.0
2020-03-23 13:00:00,86.7,86.72,86.7,86.7,700769.0,77.8762,77.8941,77.8762,77.8762,700769.0
2020-03-23 13:30:00,86.7,86.71,86.63,86.66,413928.0,77.8762,77.8852,77.8133,77.8403,413928.0
2020-03-23 14:00:00,86.66,86.67,86.61,86.62,415319.0,77.8403,77.8492,77.7953,77.8043,415319.0
2020-03-23 14:30:00,86.61,86.64,86.59,86.63,639257.0,77.7953,77.8223,77.7774,77.8133,639257.0
2020-03-23 15:00:00,86.64,86.66,86.6,86.62,765776.0,77.8223,77.8403,77.7864,77.8043,765776.0
2020-03-23 15:30:00,86.62,86.63,86.6,86.6,832982.0,77.8043,77.8133,77.7864,77.7864,832982.0
2020-03-24 09:30:00,86.51,86.54,86.48,86.53,446281.0,77.7055,77.7325,77.6786,77.7235,446281.0
2020-03-24 10:00:00,86.53,86.55,86.53,86.55,434427.0,77.7235,77.7415,77.7235,77.7415,434427.0
2020-03-24 10:30:00,86.55,86.57,86.53,86.55,1565099.0,77.7415,77.7594,77.7235,77.7415,1565099.0
2020-03-24 11:00:00,86.55,86.56,86.5,86.5,287831.0,77.7415,77.7504,77.6965,77.6965,287831.0
2020-03-24 11:30:00,86.5,86.51,86.48,86.48,666660.0,77.6965,77.7055,77.6786,77.6786,666660.0
2020-03-24 12:00:00,86.49,86.53,86.48,86.51,321341.0,77.6876,77.7235,77.6786,77.7055,321341.0
2020-03-24 12:30:00,86.52,86.53,86.48,86.51,1964426.0,77.7145,77.7235,77.6786,77.7055,1964426.0
2020-03-24 13:00:00,86.51,86.53,86.5,86.51,429829.0,77.7055,77.7235,77.6965,77.7055,429829.0
2020-03-24 13:30:00,86.52,86.54,86.5,86.51,384325.0,77.7145,77.7325,77.6965,77.7055,384325.0
2020-03-24 14:00:00,86.52,86.52,86.49,86.5,226732.0,77.7145,77.7145,77.6876,77.6965,226732.0
2020-03-24 14:30:00,86.51,86.54,86.5,86.54,333122.0,77.7055,77.7325,77.6965,77.7325,333122.0
2020-03-24 15:00:00,86.54,86.54,86.5,86.51,304352.0,77.7325,77.7325,77.6965,77.7055,304352.0
2020-03-24 15:30:00,86.51,86.52,86.49,86.49,519532.0,77.7055,77.7145,77.6876,77.6876,519532.0
2020-03-25 09:30:00,86.49,86.55,86.49,86.53,336995.0,77.6876,77.7415,77.6876,77.7235,336995.0
2020-03-25 10:00:00,86.53,86.56,86.53,86.55,357827.0,77.7235,77.7504,77.7235,77.7415,357827.0
2020-03-25 10:30:00,86.55,86.58,86.55,86.57,267926.0,77.7415,77.7684,77.7415,77.7594,267926.0
2020-03-25 11:00:00,86.57,86.58,86.57,86.57,202419.0,77.7594,77.7684,77.7594,77.7594,202419.0
2020-03-25 11:30:00,86.57,86.58,86.56,86.56,405488.0,77.7594,77.7684,77.7504,77.7504,405488.0
2020-03-25 12:00:00,86.56,86.57,86.54,86.54,253117.0,77.7504,77.7594,77.7325,77.7325,253117.0
2020-03-25 12:30:00,86.54,86.57,86.53,86.56,563125.0,77.7325,77.7594,77.7235,77.7504,563125.0
2020-03-25 13:00:00,86.56,86.61,86.56,86.61,579246.0,77.7504,77.7953,77.7504,77.7953,579246.0
2020-03-25 13:30:00,86.6,86.61,86.58,86.59,270501.0,77.7864,77.7953,77.7684,77.7774,270501.0
2020-03-25 14:00:00,86.59,86.63,86.58,86.61,681602.0,77.7774,77.8133,77.7684,77.7953,681602.0
2020-03-25 14:30:00,86.61,86.62,86.58,86.59,216574.0,77.7953,77.8043,77.7684,77.7774,216574.0
2020-03-25 15:00:00,86.58,86.61,86.58,86.59,719730.0,77.7684,77.7953,77.7684,77.7774,719730.0
2020-03-25 15:30:00,86.58,86.61,86.57,86.57,840990.0,77.7684,77.7953,77.7594,77.7594,840990.0
2020-03-26 09:30:00,86.59,86.62,86.58,86.62,345808.0,77.7774,77.8043,77.7684,77.8043,345808.0
2020-03-26 10:00:00,86.61,86.63,86.59,86.63,312652.0,77.7953,77.8133,77.7774,77.8133,312652.0
2020-03-26 10:30:00,86.63,86.64,86.61,86.62,156575.0,77.8133,77.8223,77.7953,77.8043,156575.0
2020-03-26 11:00:00,86.63,86.64,86.6,86.61,384037.0,77.8133,77.8223,77.7864,77.7953,384037.0
2020-03-26 11:30:00,86.61,86.65,86.6,86.65,240892.0,77.7953,77.8313,77.7864,77.8313,240892.0
2020-03-26 12:00:00,86.64,86.69,86.63,86.68,1803201.0,77.8223,77.8672,77.8133,77.8582,1803201.0
2020-03-26 12:30:00,86.67,86.68,86.65,86.65,213714.0,77.8492,77.8582,77.8313,77.8313,213714.0
2020-03-26 13:00:00,86.66,86.69,86.65,86.68,854150.0,77.8403,77.8672,77.8313,77.8582,854150.0
2020-03-26 13:30:00,86.68,86.71,86.64,86.68,843293.0,77.8582,77.8852,77.8223,77.8582,843293.0
2020-03-26 14:00:00,86.68,86.71,86.67,86.69,310646.0,77.8582,77.8852,77.8492,77.8672,310646.0
2020-03-26 14:30:00,86.69,86.71,86.67,86.71,503478.0,77.8672,77.8852,77.8492,77.8852,503478.0
2020-03-26 15:00:00,86.7,86.71,86.67,86.67,557586.0,77.8762,77.8852,77.8492,77.8492,557586.0
2020-03-26 15:30:00,86.67,86.7,86.66,86.68,1673929.0,77.8492,77.8762,77.8403,77.8582,1673929.0
2020-03-27 09:30:00,86.7,86.7,86.65,86.66,494386.0,77.8762,77.8762,77.8313,77.8403,494386.0
2020-03-27 10:00:00,86.66,86.69,86.64,86.64,1082198.0,77.8403,77.8672,77.8223,77.8223,1082198.0
2020-03-27 10:30:00,86.64,86.65,86.52,86.55,2330659.0,77.8223,77.8313,77.7145,77.7415,2330659.0
2020-03-27 11:00:00,86.55,86.56,86.53,86.55,1236997.0,77.7415,77.7504,77.7235,77.7415,1236997.0
2020-03-27 11:30:00,86.55,86.59,86.54,86.59,780670.0,77.7415,77.7774,77.7325,77.7774,780670.0
2020-03-27 12:00:00,86.59,86.61,86.57,86.59,1015551.0,77.7774,77.7953,77.7594,77.7774,1015551.0
2020-03-27 12:30:00,86.59,86.61,86.58,86.59,875310.0,77.7774,77.7953,77.7684,77.7774,875310.0
2020-03-27 13:00:00,86.59,86.62,86.59,86.62,742855.0,77.7774,77.8043,77.7774,77.8043,742855.0
2020-03-27 13:30:00,86.62,86.64,86.59,86.59,1539139.0,77.8043,77.8223,77.7774,77.7774,1539139.0
2020-03-27 14:00:00,86.59,86.6,86.58,86.59,2065754.0,77.7774,77.7864,77.7684,77.7774,2065754.0
2020-03-27 14:30:00,86.59,86.61,86.58,86.61,2046955.0,77.7774,77.7953,77.7684,77.7953,2046955.0
2020-03-27 15:00:00,86.61,86.64,86.59,86.62,2760774.0,77.7953,77.8223,77.7774,77.8043,2760774.0
2020-03-27 15:30:00,86.62,86.7,86.61,86.69,3646318.0,77.8043,77.8762,77.7953,77.8672,3646318.0
2020-03-30 09:30:00,86.73,86.75,86.71,86.73,489052.0,77.9031,77.9211,77.8852,77.9031,489052.0
2020-03-30 10:00:00,86.74,86.76,86.72,86.73,167143.0,77.9121,77.9301,77.8941,77.9031,167143.0
2020-03-30 10:30:00,86.73,86.74,86.71,86.72,303718.0,77.9031,77.9121,77.8852,77.8941,303718.0
2020-03-30 11:00:00,86.72,86.72,86.69,86.7,172835.0,77.8941,77.8941,77.8672,77.8762,172835.0
2020-03-30 11:30:00,86.7,86.74,86.69,86.71,345480.0,77.8762,77.9121,77.8672,77.8852,345480.0
2020-03-30 12:00:00,86.71,86.73,86.7,86.72,412627.0,77.8852,77.9031,77.8762,77.8941,412627.0
2020-03-30 12:30:00,86.72,86.73,86.71,86.72,358808.0,77.8941,77.9031,77.8852,77.8941,358808.0
2020-03-30 13:00:00,86.72,86.74,86.72,86.72,225353.0,77.8941,77.9121,77.8941,77.8941,225353.0
2020-03-30 13:30:00,86.72,86.73,86.7,86.7,179884.0,77.8941,77.9031,77.8762,77.8762,179884.0
2020-03-30 14:00:00,86.7,86.71,86.66,86.67,1035527.0,77.8762,77.8852,77.8403,77.8492,1035527.0
2020-03-30 14:30:00,86.67,86.69,86.66,86.69,454603.0,77.8492,77.8672,77.8403,77.8672,454603.0
2020-03-30 15:00:00,86.69,86.69,86.67,86.67,217635.0,77.8672,77.8672,77.8492,77.8492,217635.0
2020-03-30 15:30:00,86.68,86.72,86.67,86.69,706591.0,77.8582,77.8941,77.8492,77.8672,706591.0
2020-03-31 09:30:00,86.72,86.73,86.7,86.73,148951.0,77.8941,77.9031,77.8762,77.9031,148951.0
2020-03-31 10:00:00,86.73,86.74,86.72,86.73,140014.0,77.9031,77.9121,77.8941,77.9031,140014.0
2020-03-31 10:30:00,86.73,86.74,86.72,86.73,153886.0,77.9031,77.9121,77.8941,77.9031,153886.0
2020-03-31 11:00:00,86.73,86.73,86.72,86.72,605346.0,77.9031,77.9031,77.8941,77.8941,605346.0
2020-03-31 11:30:00,86.72,86.73,86.72,86.73,348241.0,77.8941,77.9031,77.8941,77.9031,348241.0
2020-03-31 12:00:00,86.72,86.74,86.72,86.74,160148.0,77.8941,77.9121,77.8941,77.9121,160148.0
2020-03-31 12:30:00,86.74,86.75,86.73,86.74,230362.0,77.9121,77.9211,77.9031,77.9121,230362.0
2020-03-31 13:00:00,86.75,86.78,86.74,86.76,553750.0,77.9211,77.948,77.9121,77.9301,553750.0
2020-03-31 13:30:00,86.77,86.77,86.73,86.73,438065.0,77.9391,77.9391,77.9031,77.9031,438065.0
2020-03-31 14:00:00,86.73,86.74,86.71,86.72,206236.0,77.9031,77.9121,77.8852,77.8941,206236.0
2020-03-31 14:30:00,86.71,86.73,86.7,86.7,227544.0,77.8852,77.9031,77.8762,77.8762,227544.0
2020-03-31 15:00:00,86.7,86.72,86.69,86.7,355152.0,77.8762,77.8941,77.8672,77.8762,355152.0
2020-03-31 15:30:00,86.69,86.75,86.67,86.7,1465439.0,77.8672,77.9211,77.8492,77.8762,1465439.0
2020-04-01 09:30:00,86.6,86.62,86.58,86.59,350273.0,77.8816,77.8995,77.8636,77.8726,350273.0
2020-04-01 10:00:00,86.59,86.62,86.58,86.62,744435.0,77.8726,77.8995,77.8636,77.8995,744435.0
2020-04-01 10:30:00,86.62,86.62,86.59,86.61,303471.0,77.8995,77.8995,77.8726,77.8906,303471.0
2020-04-01 11:00:00,86.61,86.62,86.58,86.59,285781.0,77.8906,77.8995,77.8636,77.8726,285781.0
2020-04-01 11:30:00,86.59,86.6,86.58,86.59,239260.0,77.8726,77.8816,77.8636,77.8726,239260.0
2020-04-01 12:00:00,86.59,86.63,86.59,86.59,1038010.0,77.8726,77.9085,77.8726,77.8726,1038010.0
2020-04-01 12:30:00,86.6,86.61,86.59,86.59,187440.0,77.8816,77.8906,77.8726,77.8726,187440.0
2020-04-01 13:00:00,86.59,86.63,86.58,86.63,764184.0,77.8726,77.9085,77.8636,77.9085,764184.0
2020-04-01 13:30:00,86.63,86.64,86.62,86.62,158095.0,77.9085,77.9175,77.8995,77.8995,158095.0
2020-04-01 14:00:00,86.63,86.67,86.62,86.66,421323.0,77.9085,77.9445,77.8995,77.9355,421323.0
2020-04-01 14:30:00,86.65,86.67,86.65,86.65,566352.0,77.9265,77.9445,77.9265,77.9265,566352.0
2020-04-01 15:00:00,86.66,86.67,86.64,86.65,632142.0,77.9355,77.9445,77.9175,77.9265,632142.0
2020-04-01 15:30:00,86.65,86.67,86.62,86.62,869756.0,77.9265,77.9445,77.8995,77.8995,869756.0
2020-04-02 09:30:00,86.63,86.66,86.63,86.64,209003.0,77.9085,77.9355,77.9085,77.9175,209003.0
2020-04-02 10:00:00,86.65,86.65,86.64,86.65,191262.0,77.9265,77.9265,77.9175,77.9265,191262.0
2020-04-02 10:30:00,86.65,86.65,86.64,86.65,323882.0,77.9265,77.9265,77.9175,77.9265,323882.0
2020-04-02 11:00:00,86.65,86.65,86.63,86.64,601044.0,77.9265,77.9265,77.9085,77.9175,601044.0
2020-04-02 11:30:00,86.64,86.66,86.63,86.66,259544.0,77.9175,77.9355,77.9085,77.9355,259544.0
2020-04-02 12:00:00,86.65,86.67,86.65,86.65,182369.0,77.9265,77.9445,77.9265,77.9265,182369.0
2020-04-02 12:30:00,86.66,86.67,86.65,86.65,275075.0,77.9355,77.9445,77.9265,77.9265,275075.0
2020-04-02 13:00:00,86.66,86.66,86.62,86.65,1637103.0,77.9355,77.9355,77.8995,77.9265,1637103.0
2020-04-02 13:30:00,86.65,86.66,86.63,86.66,183792.0,77.9265,77.9355,77.9085,77.9355,183792.0
2020-04-02 14:00:00,86.66,86.66,86.64,86.65,375217.0,77.9355,77.9355,77.9175,77.9265,375217.0
2020-04-02 14:30:00,86.65,86.66,86.65,86.65,302830.0,77.9265,77.9355,77.9265,77.9265,302830.0
2020-04-02 15:00:00,86.66,86.66,86.62,86.62,467383.0,77.9355,77.9355,77.8995,77.8995,467383.0
2020-04-02 15:30:00,86.63,86.64,86.62,86.64,597811.0,77.9085,77.9175,77.8995,77.9175,597811.0
2020-04-03 09:30:00,86.61,86.62,86.58,86.59,151789.0,77.8906,77.8995,77.8636,77.8726,151789.0
2020-04-03 10:00:00,86.59,86.61,86.59,86.61,168344.0,77.8726,77.8906,77.8726,77.8906,168344.0
2020-04-03 10:30:00,86.61,86.62,86.6,86.61,133777.0,77.8906,77.8995,77.8816,77.8906,133777.0
2020-04-03 11:00:00,86.62,86.63,86.61,86.63,148021.0,77.8995,77.9085,77.8906,77.9085,148021.0
2020-04-03 11:30:00,86.63,86.66,86.62,86.66,439378.0,77.9085,77.9355,77.8995,77.9355,439378.0
2020-04-03 12:00:00,86.66,86.68,86.65,86.67,104090.0,77.9355,77.9535,77.9265,77.9445,104090.0
2020-04-03 12:30:00,86.68,86.68,86.67,86.68,306155.0,77.9535,77.9535,77.9445,77.9535,306155.0
2020-04-03 13:00:00,86.68,86.69,86.67,86.69,239080.0,77.9535,77.9625,77.9445,77.9625,239080.0
2020-04-03 13:30:00,86.68,86.7,86.67,86.7,408874.0,77.9535,77.9715,77.9445,77.9715,408874.0
2020-04-03 14:00:00,86.7,86.7,86.67,86.67,867213.0,77.9715,77.9715,77.9445,77.9445,867213.0
2020-04-03 14:30:00,86.68,86.68,86.66,86.67,344002.0,77.9535,77.9535,77.9355,77.9445,344002.0
2020-04-03 15:00:00,86.66,86.68,86.63,86.64,573815.0,77.9355,77.9535,77.9085,77.9175,573815.0
2020-04-03 15:30:00,86.64,86.66,86.62,86.62,846578.0,77.9175,77.9355,77.8995,77.8995,846578.0
2020-04-06 09:30:00,86.58,86.58,86.56,86.57,351348.0,77.8636,77.8636,77.8456,77.8546,351348.0
2020-04-06 10:00:00,86.58,86.59,86.57,86.58,189141.0,77.8636,77.8726,77.8546,77.8636,189141.0
2020-04-06 10:30:00,86.59,86.6,86.57,86.59,197483.0,77.8726,77.8816,77.8546,77.8726,197483.0
2020-04-06 11:00:00,86.59,86.61,86.59,86.59,213680.0,77.8726,77.8906,77.8726,77.8726,213680.0
2020-04-06 11:30:00,86.6,86.6,86.59,86.6,88939.0,77.8816,77.8816,77.8726,77.8816,88939.0
2020-04-06 12:00:00,86.6,86.6,86.57,86.58,305034.0,77.8816,77.8816,77.8546,77.8636,305034.0
2020-04-06 12:30:00,86.58,86.58,86.57,86.58,139957.0,77.8636,77.8636,77.8546,77.8636,139957.0
2020-04-06 13:00:00,86.57,86.58,86.56,86.57,240033.0,77.8546,77.8636,77.8456,77.8546,240033.0
2020-04-06 13:30:00,86.57,86.57,86.55,86.56,453407.0,77.8546,77.8546,77.8366,77.8456,453407.0
2020-04-06 14:00:00,86.56,86.58,86.56,86.58,621906.0,77.8456,77.8636,77.8456,77.8636,621906.0
2020-04-06 14:30:00,86.57,86.58,86.56,86.56,874972.0,77.8546,77.8636,77.8456,77.8456,874972.0
2020-04-06 15:00:00,86.56,86.57,86.56,86.57,343687.0,77.8456,77.8546,77.8456,77.8546,343687.0
2020-04-06 15:30:00,86.56,86.58,86.56,86.56,560126.0,77.8456,77.8636,77.8456,77.8456,560126.0
2020-04-07 09:30:00,86.51,86.54,86.49,86.51,453700.0,77.8006,77.8276,77.7826,77.8006,453700.0
2020-04-07 10:00:00,86.52,86.53,86.51,86.53,180509.0,77.8096,77.8186,77.8006,77.8186,180509.0
2020-04-07 10:30:00,86.53,86.56,86.51,86.55,492112.0,77.8186,77.8456,77.8006,77.8366,492112.0
2020-04-07 11:00:00,86.54,86.56,86.53,86.55,472660.0,77.8276,77.8456,77.8186,77.8366,472660.0
2020-04-07 11:30:00,86.54,86.55,86.51,86.53,253332.0,77.8276,77.8366,77.8006,77.8186,253332.0
2020-04-07 12:00:00,86.52,86.53,86.51,86.53,359653.0,77.8096,77.8186,77.8006,77.8186,359653.0
2020-04-07 12:30:00,86.52,86.54,86.52,86.54,163480.0,77.8096,77.8276,77.8096,77.8276,163480.0
2020-04-07 13:00:00,86.54,86.55,86.52,86.55,209806.0,77.8276,77.8366,77.8096,77.8366,209806.0
2020-04-07 13:30:00,86.55,86.56,86.53,86.54,969239.0,77.8366,77.8456,77.8186,77.8276,969239.0
2020-04-07 14:00:00,86.55,86.56,86.54,86.55,572610.0,77.8366,77.8456,77.8276,77.8366,572610.0
2020-04-07 14:30:00,86.55,86.56,86.53,86.55,508224.0,77.8366,77.8456,77.8186,77.8366,508224.0
2020-04-07 15:00:00,86.54,86.55,86.52,86.54,329199.0,77.8276,77.8366,77.8096,77.8276,329199.0
2020-04-07 15:30:00,86.55,86.57,86.53,86.56,2232805.0,77.8366,77.8546,77.8186,77.8456,2232805.0
2020-04-08 09:30:00,86.54,86.57,86.54,86.56,748793.0,77.8276,77.8546,77.8276,77.8456,748793.0
2020-04-08 10:00:00,86.56,86.58,86.56,86.58,176640.0,77.8456,77.8636,77.8456,77.8636,176640.0
2020-04-08 10:30:00,86.57,86.59,86.57,86.58,125052.0,77.8546,77.8726,77.8546,77.8636,125052.0
2020-04-08 11:00:00,86.59,86.59,86.58,86.59,159703.0,77.8726,77.8726,77.8636,77.8726,159703.0
2020-04-08 11:30:00,86.59,86.62,86.58,86.59,929999.0,77.8726,77.8995,77.8636,77.8726,929999.0
2020-04-08 12:00:00,86.59,86.6,86.58,86.6,125058.0,77.8726,77.8816,77.8636,77.8816,125058.0
2020-04-08 12:30:00,86.59,86.6,86.59,86.59,149179.0,77.8726,77.8816,77.8726,77.8726,149179.0
2020-04-08 13:00:00,86.59,86.6,86.58,86.59,163890.0,77.8726,77.8816,77.8636,77.8726,163890.0
2020-04-08 13:30:00,86.59,86.6,86.58,86.59,128960.0,77.8726,77.8816,77.8636,77.8726,128960.0
2020-04-08 14:00:00,86.59,86.6,86.56,86.56,912288.0,77.8726,77.8816,77.8456,77.8456,912288.0
2020-04-08 14:30:00,86.56,86.58,86.56,86.56,427693.0,77.8456,77.8636,77.8456,77.8456,427693.0
2020-04-08 15:00:00,86.57,86.57,86.54,86.56,444743.0,77.8546,77.8546,77.8276,77.8456,444743.0
2020-04-08 15:30:00,86.57,86.58,86.56,86.57,278595.0,77.8546,77.8636,77.8456,77.8546,278595.0
2020-04-09 09:30:00,86.59,86.6,86.58,86.59,370449.0,77.8726,77.8816,77.8636,77.8726,370449.0
2020-04-09 10:00:00,86.59,86.62,86.59,86.62,449892.0,77.8726,77.8995,77.8726,77.8995,449892.0
2020-04-09 10:30:00,86.62,86.62,86.61,86.62,124938.0,77.8995,77.8995,77.8906,77.8995,124938.0
2020-04-09 11:00:00,86.61,86.65,86.61,86.64,304532.0,77.8906,77.9265,77.8906,77.9175,304532.0
2020-04-09 11:30:00,86.63,86.64,86.62,86.64,220985.0,77.9085,77.9175,77.8995,77.9175,220985.0
2020-04-09 12:00:00,86.63,86.64,86.62,86.64,114498.0,77.9085,77.9175,77.8995,77.9175,114498.0
2020-04-09 12:30:00,86.64,86.64,86.62,86.63,144812.0,77.9175,77.9175,77.8995,77.9085,144812.0
2020-04-09 13:00:00,86.62,86.63,86.61,86.61,191582.0,77.8995,77.9085,77.8906,77.8906,191582.0
2020-04-09 13:30:00,86.62,86.62,86.6,86.61,665086.0,77.8995,77.8995,77.8816,77.8906,665086.0
2020-04-09 14:00:00,86.61,86.62,86.59,86.61,471566.0,77.8906,77.8995,77.8726,77.8906,471566.0
2020-04-09 14:30:00,86.6,86.61,86.59,86.6,334507.0,77.8816,77.8906,77.8726,77.8816,334507.0
2020-04-09 15:00:00,86.6,86.62,86.59,86.61,951758.0,77.8816,77.8995,77.8726,77.8906,951758.0
2020-04-09 15:30:00,86.61,86.62,86.59,86.6,727151.0,77.8906,77.8995,77.8726,77.8816,727151.0
2020-04-13 09:30:00,86.63,86.63,86.6,86.61,450525.0,77.9085,77.9085,77.8816,77.8906,450525.0
2020-04-13 10:00:00,86.61,86.63,86.6,86.63,175825.0,77.8906,77.9085,77.8816,77.9085,175825.0
2020-04-13 10:30:00,86.63,86.63,86.61,86.61,116451.0,77.9085,77.9085,77.8906,77.8906,116451.0
2020-04-13 11:00:00,86.61,86.62,86.61,86.61,106432.0,77.8906,77.8995,77.8906,77.8906,106432.0
2020-04-13 11:30:00,86.61,86.62,86.61,86.62,112261.0,77.8906,77.8995,77.8906,77.8995,112261.0
2020-04-13 12:00:00,86.62,86.62,86.6,86.61,463396.0,77.8995,77.8995,77.8816,77.8906,463396.0
2020-04-13 12:30:00,86.61,86.62,86.61,86.61,68426.0,77.8906,77.8995,77.8906,77.8906,68426.0
2020-04-13 13:00:00,86.61,86.62,86.61,86.62,82999.0,77.8906,77.8995,77.8906,77.8995,82999.0
2020-04-13 13:30:00,86.62,86.62,86.61,86.61,115804.0,77.8995,77.8995,77.8906,77.8906,115804.0
2020-04-13 14:00:00,86.62,86.62,86.61,86.61,205801.0,77.8995,77.8995,77.8906,77.8906,205801.0
2020-04-13 14:30:00,86.61,86.62,86.61,86.62,327623.0,77.8906,77.8995,77.8906,77.8995,327623.0
2020-04-13 15:00:00,86.62,86.62,86.6,86.61,316035.0,77.8995,77.8995,77.8816,77.8906,316035.0
2020-04-13 15:30:00,86.61,86.61,86.59,86.6,421790.0,77.8906,77.8906,77.8726,77.8816,421790.0
2020-04-14 09:30:00,86.62,86.62,86.59,86.61,276117.0,77.8995,77.8995,77.8726,77.8906,276117.0
2020-04-14 10:00:00,86.61,86.62,86.6,86.62,138335.0,77.8906,77.8995,77.8816,77.8995,138335.0
2020-04-14 10:30:00,86.61,86.63,86.61,86.63,158507.0,77.8906,77.9085,77.8906,77.9085,158507.0
2020-04-14 11:00:00,86.62,86.65,86.62,86.64,193110.0,77.8995,77.9265,77.8995,77.9175,193110.0
2020-04-14 11:30:00,86.63,86.64,86.62,86.63,273854.0,77.9085,77.9175,77.8995,77.9085,273854.0
2020-04-14 12:00:00,86.63,86.65,86.63,86.64,209714.0,77.9085,77.9265,77.9085,77.9175,209714.0
2020-04-14 12:30:00,86.65,86.65,86.62,86.62,261732.0,77.9265,77.9265,77.8995,77.8995,261732.0
2020-04-14 13:00:00,86.63,86.63,86.61,86.63,289434.0,77.9085,77.9085,77.8906,77.9085,289434.0
2020-04-14 13:30:00,86.62,86.63,86.61,86.63,291104.0,77.8995,77.9085,77.8906,77.9085,291104.0
2020-04-14 14:00:00,86.63,86.63,86.61,86.62,321649.0,77.9085,77.9085,77.8906,77.8995,321649.0
2020-04-14 14:30:00,86.63,86.63,86.61,86.63,1066277.0,77.9085,77.9085,77.8906,77.9085,1066277.0
2020-04-14 15:00:00,86.63,86.63,86.62,86.63,480959.0,77.9085,77.9085,77.8995,77.9085,480959.0
2020-04-14 15:30:00,86.62,86.63,86.62,86.62,451109.0,77.8995,77.9085,77.8995,77.8995,451109.0
2020-04-15 09:30:00,86.68,86.68,86.66,86.67,377349.0,77.9535,77.9535,77.9355,77.9445,377349.0
2020-04-15 10:00:00,86.68,86.69,86.67,86.69,216312.0,77.9535,77.9625,77.9445,77.9625,216312.0
2020-04-15 10:30:00,86.69,86.7,86.67,86.67,235023.0,77.9625,77.9715,77.9445,77.9445,235023.0
2020-04-15 11:00:00,86.67,86.68,86.66,86.66,199167.0,77.9445,77.9535,77.9355,77.9355,199167.0
2020-04-15 11:30:00,86.66,86.68,86.66,86.68,275644.0,77.9355,77.9535,77.9355,77.9535,275644.0
2020-04-15 12:00:00,86.68,86.68,86.67,86.68,233700.0,77.9535,77.9535,77.9445,77.9535,233700.0
2020-04-15 12:30:00,86.68,86.68,86.67,86.67,144062.0,77.9535,77.9535,77.9445,77.9445,144062.0
2020-04-15 13:00:00,86.67,86.68,86.65,86.67,415540.0,77.9445,77.9535,77.9265,77.9445,415540.0
2020-04-15 13:30:00,86.67,86.68,86.66,86.67,185132.0,77.9445,77.9535,77.9355,77.9445,185132.0
2020-04-15 14:00:00,86.67,86.67,86.66,86.67,113269.0,77.9445,77.9445,77.9355,77.9445,113269.0
2020-04-15 14:30:00,86.67,86.68,86.66,86.67,337405.0,77.9445,77.9535,77.9355,77.9445,337405.0
2020-04-15 15:00:00,86.68,86.68,86.67,86.68,450157.0,77.9535,77.9535,77.9445,77.9535,450157.0
2020-04-15 15:30:00,86.68,86.69,86.66,86.66,819501.0,77.9535,77.9625,77.9355,77.9355,819501.0
2020-04-16 09:30:00,86.68,86.69,86.67,86.68,162673.0,77.9535,77.9625,77.9445,77.9535,162673.0
2020-04-16 10:00:00,86.68,86.7,86.68,86.69,110540.0,77.9535,77.9715,77.9535,77.9625,110540.0
2020-04-16 10:30:00,86.7,86.7,86.69,86.7,146440.0,77.9715,77.9715,77.9625,77.9715,146440.0
2020-04-16 11:00:00,86.69,86.7,86.67,86.68,179104.0,77.9625,77.9715,77.9445,77.9535,179104.0
2020-04-16 11:30:00,86.67,86.69,86.67,86.68,105211.0,77.9445,77.9625,77.9445,77.9535,105211.0
2020-04-16 12:00:00,86.67,86.69,86.67,86.68,118642.0,77.9445,77.9625,77.9445,77.9535,118642.0
2020-04-16 12:30:00,86.69,86.7,86.68,86.7,158426.0,77.9625,77.9715,77.9535,77.9715,158426.0
2020-04-16 13:00:00,86.69,86.7,86.68,86.69,111469.0,77.9625,77.9715,77.9535,77.9625,111469.0
2020-04-16 13:30:00,86.69,86.69,86.68,86.69,105331.0,77.9625,77.9625,77.9535,77.9625,105331.0
2020-04-16 14:00:00,86.68,86.69,86.67,86.67,127843.0,77.9535,77.9625,77.9445,77.9445,127843.0
2020-04-16 14:30:00,86.68,86.68,86.67,86.67,240483.0,77.9535,77.9535,77.9445,77.9445,240483.0
2020-04-16 15:00:00,86.67,86.68,86.67,86.67,196838.0,77.9445,77.9535,77.9445,77.9445,196838.0
2020-04-16 15:30:00,86.67,86.68,86.66,86.66,350796.0,77.9445,77.9535,77.9355,77.9355,350796.0
2020-04-17 09:30:00,86.66,86.68,86.66,86.67,373887.0,77.9355,77.9535,77.9355,77.9445,373887.0
2020-04-17 10:00:00,86.67,86.69,86.66,86.68,234561.0,77.9445,77.9625,77.9355,77.9535,234561.0
2020-04-17 10:30:00,86.67,86.68,86.67,86.67,93975.0,77.9445,77.9535,77.9445,77.9445,93975.0
2020-04-17 11:00:00,86.68,86.69,86.67,86.68,98936.0,77.9535,77.9625,77.9445,77.9535,98936.0
2020-04-17 11:30:00,86.68,86.68,86.67,86.67,155311.0,77.9535,77.9535,77.9445,77.9445,155311.0
2020-04-17 12:00:00,86.68,86.68,86.67,86.67,124316.0,77.9535,77.9535,77.9445,77.9445,124316.0
2020-04-17 12:30:00,86.68,86.68,86.67,86.67,93914.0,77.9535,77.9535,77.9445,77.9445,93914.0
2020-04-17 13:00:00,86.67,86.69,86.67,86.68,145383.0,77.9445,77.9625,77.9445,77.9535,145383.0
2020-04-17 13:30:00,86.68,86.69,86.66,86.68,341399.0,77.9535,77.9625,77.9355,77.9535,341399.0
2020-04-17 14:00:00,86.67,86.68,86.65,86.66,164446.0,77.9445,77.9535,77.9265,77.9355,164446.0
2020-04-17 14:30:00,86.66,86.66,86.65,86.66,341087.0,77.9355,77.9355,77.9265,77.9355,341087.0
2020-04-17 15:00:00,86.65,86.67,86.65,86.67,387617.0,77.9265,77.9445,77.9265,77.9445,387617.0
2020-04-17 15:30:00,86.67,86.67,86.65,86.65,534381.0,77.9445,77.9445,77.9265,77.9265,534381.0
2020-04-20 09:30:00,86.67,86.68,86.65,86.67,419190.0,77.9445,77.9535,77.9265,77.9445,419190.0
2020-04-20 10:00:00,86.67,86.67,86.66,86.66,160363.0,77.9445,77.9445,77.9355,77.9355,160363.0
2020-04-20 10:30:00,86.67,86.68,86.66,86.67,537168.0,77.9445,77.9535,77.9355,77.9445,537168.0
2020-04-20 11:00:00,86.67,86.67,86.66,86.67,152305.0,77.9445,77.9445,77.9355,77.9445,152305.0
2020-04-20 11:30:00,86.67,86.69,86.66,86.67,2226841.0,77.9445,77.9625,77.9355,77.9445,2226841.0
2020-04-20 12:00:00,86.67,86.67,86.66,86.67,199289.0,77.9445,77.9445,77.9355,77.9445,199289.0
2020-04-20 12:30:00,86.67,86.67,86.66,86.67,207843.0,77.9445,77.9445,77.9355,77.9445,207843.0
2020-04-20 13:00:00,86.67,86.68,86.66,86.68,195735.0,77.9445,77.9535,77.9355,77.9535,195735.0
2020-04-20 13:30:00,86.67,86.68,86.67,86.67,230519.0,77.9445,77.9535,77.9445,77.9445,230519.0
2020-04-20 14:00:00,86.67,86.68,86.66,86.66,222416.0,77.9445,77.9535,77.9355,77.9355,222416.0
2020-04-20 14:30:00,86.67,86.68,86.66,86.67,453283.0,77.9445,77.9535,77.9355,77.9445,453283.0
2020-04-20 15:00:00,86.67,86.67,86.66,86.66,418043.0,77.9445,77.9445,77.9355,77.9355,418043.0
2020-04-20 15:30:00,86.67,86.67,86.65,86.66,364775.0,77.9445,77.9445,77.9265,77.9355,364775.0
2020-04-21 09:30:00,86.67,86.69,86.66,86.67,419669.0,77.9445,77.9625,77.9355,77.9445,419669.0
2020-04-21 10:00:00,86.67,86.68,86.67,86.67,205716.0,77.9445,77.9535,77.9445,77.9445,205716.0
2020-04-21 10:30:00,86.67,86.68,86.66,86.67,113274.0,77.9445,77.9535,77.9355,77.9445,113274.0
2020-04-21 11:00:00,86.67,86.68,86.65,86.67,432532.0,77.9445,77.9535,77.9265,77.9445,432532.0
2020-04-21 11:30:00,86.67,86.68,86.67,86.67,59137.0,77.9445,77.9535,77.9445,77.9445,59137.0
2020-04-21 12:00:00,86.67,86.68,86.66,86.67,574370.0,77.9445,77.9535,77.9355,77.9445,574370.0
2020-04-21 12:30:00,86.67,86.68,86.66,86.67,127911.0,77.9445,77.9535,77.9355,77.9445,127911.0
2020-04-21 13:00:00,86.67,86.68,86.66,86.67,156940.0,77.9445,77.9535,77.9355,77.9445,156940.0
2020-04-21 13:30:00,86.66,86.67,86.66,86.67,157085.0,77.9355,77.9445,77.9355,77.9445,157085.0
2020-04-21 14:00:00,86.67,86.67,86.65,86.66,217067.0,77.9445,77.9445,77.9265,77.9355,217067.0
2020-04-21 14:30:00,86.66,86.67,86.65,86.67,158905.0,77.9355,77.9445,77.9265,77.9445,158905.0
2020-04-21 15:00:00,86.67,86.68,86.66,86.67,317741.0,77.9445,77.9535,77.9355,77.9445,317741.0
2020-04-21 15:30:00,86.67,86.68,86.66,86.67,533540.0,77.9445,77.9535,77.9355,77.9445,533540.0
2020-04-22 09:30:00,86.66,86.66,86.65,86.66,1477509.0,77.9355,77.9355,77.9265,77.9355,1477509.0
2020-04-22 10:00:00,86.65,86.66,86.65,86.66,105638.0,77.9265,77.9355,77.9265,77.9355,105638.0
2020-04-22 10:30:00,86.66,86.66,86.65,86.66,194343.0,77.9355,77.9355,77.9265,77.9355,194343.0
2020-04-22 11:00:00,86.65,86.66,86.65,86.66,238268.0,77.9265,77.9355,77.9265,77.9355,238268.0
2020-04-22 11:30:00,86.66,86.66,86.64,86.65,582758.0,77.9355,77.9355,77.9175,77.9265,582758.0
2020-04-22 12:00:00,86.65,86.66,86.64,86.65,260933.0,77.9265,77.9355,77.9175,77.9265,260933.0
2020-04-22 12:30:00,86.65,86.66,86.64,86.65,79023.0,77.9265,77.9355,77.9175,77.9265,79023.0
2020-04-22 13:00:00,86.64,86.65,86.64,86.65,81741.0,77.9175,77.9265,77.9175,77.9265,81741.0
2020-04-22 13:30:00,86.65,86.65,86.64,86.64,128191.0,77.9265,77.9265,77.9175,77.9175,128191.0
2020-04-22 14:00:00,86.65,86.65,86.64,86.65,111620.0,77.9265,77.9265,77.9175,77.9265,111620.0
2020-04-22 14:30:00,86.65,86.66,86.64,86.66,278781.0,77.9265,77.9355,77.9175,77.9355,278781.0
2020-04-22 15:00:00,86.66,86.66,86.65,86.66,157731.0,77.9355,77.9355,77.9265,77.9355,157731.0
2020-04-22 15:30:00,86.66,86.66,86.64,86.66,609680.0,77.9355,77.9355,77.9175,77.9355,609680.0
2020-04-23 09:30:00,86.64,86.64,86.63,86.64,101433.0,77.9175,77.9175,77.9085,77.9175,101433.0
2020-04-23 10:00:00,86.63,86.64,86.63,86.63,82238.0,77.9085,77.9175,77.9085,77.9085,82238.0
2020-04-23 10:30:00,86.63,86.64,86.63,86.64,102569.0,77.9085,77.9175,77.9085,77.9175,102569.0
2020-04-23 11:00:00,86.63,86.66,86.63,86.63,472719.0,77.9085,77.9355,77.9085,77.9085,472719.0
2020-04-23 11:30:00,86.63,86.64,86.63,86.64,82047.0,77.9085,77.9175,77.9085,77.9175,82047.0
2020-04-23 12:00:00,86.64,86.64,86.63,86.63,86074.0,77.9175,77.9175,77.9085,77.9085,86074.0
2020-04-23 12:30:00,86.64,86.65,86.63,86.63,246631.0,77.9175,77.9265,77.9085,77.9085,246631.0
2020-04-23 13:00:00,86.63,86.64,86.62,86.64,121317.0,77.9085,77.9175,77.8995,77.9175,121317.0
2020-04-23 13:30:00,86.64,86.65,86.63,86.64,168122.0,77.9175,77.9265,77.9085,77.9175,168122.0
2020-04-23 14:00:00,86.64,86.64,86.63,86.64,177881.0,77.9175,77.9175,77.9085,77.9175,177881.0
2020-04-23 14:30:00,86.64,86.64,86.63,86.64,181257.0,77.9175,77.9175,77.9085,77.9175,181257.0
2020-04-23 15:00:00,86.64,86.65,86.63,86.65,318385.0,77.9175,77.9265,77.9085,77.9265,318385.0
2020-04-23 15:30:00,86.64,86.65,86.63,86.64,472245.0,77.9175,77.9265,77.9085,77.9175,472245.0
2020-04-24 09:30:00,86.64,86.65,86.63,86.65,160997.0,77.9175,77.9265,77.9085,77.9265,160997.0
2020-04-24 10:00:00,86.65,86.65,86.64,86.64,112256.0,77.9265,77.9265,77.9175,77.9175,112256.0
2020-04-24 10:30:00,86.65,86.65,86.64,86.65,120903.0,77.9265,77.9265,77.9175,77.9265,120903.0
2020-04-24 11:00:00,86.64,86.65,86.64,86.65,99635.0,77.9175,77.9265,77.9175,77.9265,99635.0
2020-04-24 11:30:00,86.65,86.65,86.64,86.64,173171.0,77.9265,77.9265,77.9175,77.9175,173171.0
2020-04-24 12:00:00,86.65,86.66,86.64,86.66,213484.0,77.9265,77.9355,77.9175,77.9355,213484.0
2020-04-24 12:30:00,86.66,86.66,86.65,86.66,79435.0,77.9355,77.9355,77.9265,77.9355,79435.0
2020-04-24 13:00:00,86.65,86.66,86.65,86.65,136482.0,77.9265,77.9355,77.9265,77.9265,136482.0
2020-04-24 13:30:00,86.65,86.66,86.65,86.65,143611.0,77.9265,77.9355,77.9265,77.9265,143611.0
2020-04-24 14:00:00,86.66,86.66,86.65,86.66,94770.0,77.9355,77.9355,77.9265,77.9355,94770.0
2020-04-24 14:30:00,86.66,86.66,86.64,86.65,413842.0,77.9355,77.9355,77.9175,77.9265,413842.0
2020-04-24 15:00:00,86.64,86.66,86.64,86.66,174514.0,77.9175,77.9355,77.9175,77.9355,174514.0
2020-04-24 15:30:00,86.65,86.66,86.63,86.63,826221.0,77.9265,77.9355,77.9085,77.9085,826221.0
2020-04-27 09:30:00,86.63,86.63,86.6,86.61,290786.0,77.9085,77.9085,77.8816,77.8906,290786.0
2020-04-27 10:00:00,86.61,86.61,86.6,86.61,498700.0,77.8906,77.8906,77.8816,77.8906,498700.0
2020-04-27 10:30:00,86.61,86.62,86.6,86.61,267471.0,77.8906,77.8995,77.8816,77.8906,267471.0
2020-04-27 11:00:00,86.62,86.62,86.61,86.61,455826.0,77.8995,77.8995,77.8906,77.8906,455826.0
2020-04-27 11:30:00,86.62,86.63,86.61,86.63,270641.0,77.8995,77.9085,77.8906,77.9085,270641.0
2020-04-27 12:00:00,86.62,86.63,86.62,86.63,195893.0,77.8995,77.9085,77.8995,77.9085,195893.0
2020-04-27 12:30:00,86.62,86.63,86.62,86.63,182817.0,77.8995,77.9085,77.8995,77.9085,182817.0
2020-04-27 13:00:00,86.62,86.64,86.62,86.63,174321.0,77.8995,77.9175,77.8995,77.9085,174321.0
2020-04-27 13:30:00,86.64,86.64,86.63,86.64,114714.0,77.9175,77.9175,77.9085,77.9175,114714.0
2020-04-27 14:00:00,86.64,86.64,86.62,86.63,282717.0,77.9175,77.9175,77.8995,77.9085,282717.0
2020-04-27 14:30:00,86.64,86.64,86.62,86.63,493385.0,77.9175,77.9175,77.8995,77.9085,493385.0
2020-04-27 15:00:00,86.63,86.63,86.61,86.62,780118.0,77.9085,77.9085,77.8906,77.8995,780118.0
2020-04-27 15:30:00,86.62,86.63,86.61,86.62,482255.0,77.8995,77.9085,77.8906,77.8995,482255.0
2020-04-28 09:30:00,86.67,86.67,86.65,86.65,189321.0,77.9445,77.9445,77.9265,77.9265,189321.0
2020-04-28 10:00:00,86.66,86.66,86.65,86.65,84788.0,77.9355,77.9355,77.9265,77.9265,84788.0
2020-04-28 10:30:00,86.66,86.66,86.65,86.65,206860.0,77.9355,77.9355,77.9265,77.9265,206860.0
2020-04-28 11:00:00,86.65,86.66,86.65,86.65,101898.0,77.9265,77.9355,77.9265,77.9265,101898.0
2020-04-28 11:30:00,86.66,86.67,86.65,86.67,161883.0,77.9355,77.9445,77.9265,77.9445,161883.0
2020-04-28 12:00:00,86.67,86.68,86.66,86.67,334998.0,77.9445,77.9535,77.9355,77.9445,334998.0
2020-04-28 12:30:00,86.67,86.68,86.66,86.67,317467.0,77.9445,77.9535,77.9355,77.9445,317467.0
2020-04-28 13:00:00,86.67,86.67,86.65,86.65,139856.0,77.9445,77.9445,77.9265,77.9265,139856.0
2020-04-28 13:30:00,86.65,86.66,86.65,86.65,126959.0,77.9265,77.9355,77.9265,77.9265,126959.0
2020-04-28 14:00:00,86.65,86.66,86.65,86.66,222762.0,77.9265,77.9355,77.9265,77.9355,222762.0
2020-04-28 14:30:00,86.65,86.66,86.65,86.65,136661.0,77.9265,77.9355,77.9265,77.9265,136661.0
2020-04-28 15:00:00,86.65,86.67,86.65,86.65,367999.0,77.9265,77.9445,77.9265,77.9265,367999.0
2020-04-28 15:30:00,86.65,86.67,86.65,86.66,1127942.0,77.9265,77.9445,77.9265,77.9355,1127942.0
2020-04-29 09:30:00,86.68,86.69,86.66,86.68,461424.0,77.9535,77.9625,77.9355,77.9535,461424.0
2020-04-29 10:00:00,86.68,86.69,86.67,86.68,359236.0,77.9535,77.9625,77.9445,77.9535,359236.0
2020-04-29 10:30:00,86.67,86.68,86.67,86.68,129196.0,77.9445,77.9535,77.9445,77.9535,129196.0
2020-04-29 11:00:00,86.67,86.68,86.67,86.67,149833.0,77.9445,77.9535,77.9445,77.9445,149833.0
2020-04-29 11:30:00,86.67,86.68,86.66,86.67,556884.0,77.9445,77.9535,77.9355,77.9445,556884.0
2020-04-29 12:00:00,86.67,86.68,86.66,86.67,232404.0,77.9445,77.9535,77.9355,77.9445,232404.0
2020-04-29 12:30:00,86.67,86.68,86.67,86.67,149210.0,77.9445,77.9535,77.9445,77.9445,149210.0
2020-04-29 13:00:00,86.67,86.68,86.67,86.67,103232.0,77.9445,77.9535,77.9445,77.9445,103232.0
2020-04-29 13:30:00,86.67,86.68,86.66,86.66,125642.0,77.9445,77.9535,77.9355,77.9355,125642.0
2020-04-29 14:00:00,86.66,86.68,86.65,86.67,464027.0,77.9355,77.9535,77.9265,77.9445,464027.0
2020-04-29 14:30:00,86.66,86.67,86.65,86.66,227657.0,77.9355,77.9445,77.9265,77.9355,227657.0
2020-04-29 15:00:00,86.67,86.68,86.66,86.67,272669.0,77.9445,77.9535,77.9355,77.9445,272669.0
2020-04-29 15:30:00,86.67,86.67,86.65,86.66,570569.0,77.9445,77.9445,77.9265,77.9355,570569.0
2020-04-30 09:30:00,86.66,86.69,86.66,86.67,246308.0,77.9355,77.9625,77.9355,77.9445,246308.0
2020-04-30 10:00:00,86.67,86.68,86.67,86.67,181813.0,77.9445,77.9535,77.9445,77.9445,181813.0
2020-04-30 10:30:00,86.67,86.68,86.67,86.67,189702.0,77.9445,77.9535,77.9445,77.9445,189702.0
2020-04-30 11:00:00,86.67,86.69,86.67,86.69,507305.0,77.9445,77.9625,77.9445,77.9625,507305.0
2020-04-30 11:30:00,86.69,86.71,86.68,86.7,410230.0,77.9625,77.9805,77.9535,77.9715,410230.0
2020-04-30 12:00:00,86.7,86.71,86.69,86.7,112938.0,77.9715,77.9805,77.9625,77.9715,112938.0
2020-04-30 12:30:00,86.7,86.7,86.68,86.7,568497.0,77.9715,77.9715,77.9535,77.9715,568497.0
2020-04-30 13:00:00,86.7,86.7,86.68,86.69,664362.0,77.9715,77.9715,77.9535,77.9625,664362.0
2020-04-30 13:30:00,86.69,86.69,86.68,86.69,102760.0,77.9625,77.9625,77.9535,77.9625,102760.0
2020-04-30 14:00:00,86.69,86.69,86.68,86.69,227453.0,77.9625,77.9625,77.9535,77.9625,227453.0
2020-04-30 14:30:00,86.69,86.69,86.67,86.68,244031.0,77.9625,77.9625,77.9445,77.9535,244031.0
2020-04-30 15:00:00,86.68,86.69,86.66,86.67,355036.0,77.9535,77.9625,77.9355,77.9445,355036.0
2020-04-30 15:30:00,86.67,86.69,86.66,86.68,3875088.0,77.9445,77.9625,77.9355,77.9535,3875088.0
2020-05-01 09:30:00,86.62,86.62,86.58,86.59,344229.0,77.9646,77.9646,77.9286,77.9376,344229.0
2020-05-01 10:00:00,86.59,86.61,86.57,86.59,1261073.0,77.9376,77.9556,77.9196,77.9376,1261073.0
2020-05-01 10:30:00,86.59,86.61,86.58,86.59,392948.0,77.9376,77.9556,77.9286,77.9376,392948.0
2020-05-01 11:00:00,86.59,86.6,86.59,86.59,311805.0,77.9376,77.9466,77.9376,77.9376,311805.0
2020-05-01 11:30:00,86.59,86.61,86.59,86.6,174831.0,77.9376,77.9556,77.9376,77.9466,174831.0
2020-05-01 12:00:00,86.61,86.61,86.6,86.61,175868.0,77.9556,77.9556,77.9466,77.9556,175868.0
2020-05-01 12:30:00,86.61,86.61,86.59,86.61,210059.0,77.9556,77.9556,77.9376,77.9556,210059.0
2020-05-01 13:00:00,86.61,86.61,86.6,86.61,80719.0,77.9556,77.9556,77.9466,77.9556,80719.0
2020-05-01 13:30:00,86.61,86.61,86.59,86.59,305737.0,77.9556,77.9556,77.9376,77.9376,305737.0
2020-05-01 14:00:00,86.59,86.6,86.59,86.59,190014.0,77.9376,77.9466,77.9376,77.9376,190014.0
2020-05-01 14:30:00,86.59,86.6,86.58,86.59,507613.0,77.9376,77.9466,77.9286,77.9376,507613.0
2020-05-01 15:00:00,86.59,86.6,86.58,86.59,223723.0,77.9376,77.9466,77.9286,77.9376,223723.0
2020-05-01 15:30:00,86.6,86.6,86.59,86.59,582747.0,77.9466,77.9466,77.9376,77.9376,582747.0
2020-05-04 09:30:00,86.59,86.6,86.58,86.6,336171.0,77.9376,77.9466,77.9286,77.9466,336171.0
2020-05-04 10:00:00,86.6,86.61,86.59,86.61,114186.0,77.9466,77.9556,77.9376,77.9556,114186.0
2020-05-04 10:30:00,86.61,86.61,86.59,86.61,120596.0,77.9556,77.9556,77.9376,77.9556,120596.0
2020-05-04 11:00:00,86.61,86.61,86.6,86.61,589713.0,77.9556,77.9556,77.9466,77.9556,589713.0
2020-05-04 11:30:00,86.61,86.62,86.6,86.62,188625.0,77.9556,77.9646,77.9466,77.9646,188625.0
2020-05-04 12:00:00,86.62,86.62,86.6,86.61,140074.0,77.9646,77.9646,77.9466,77.9556,140074.0
2020-05-04 12:30:00,86.61,86.62,86.6,86.61,512605.0,77.9556,77.9646,77.9466,77.9556,512605.0
2020-05-04 13:00:00,86.6,86.62,86.6,86.62,205187.0,77.9466,77.9646,77.9466,77.9646,205187.0
2020-05-04 13:30:00,86.61,86.64,86.6,86.62,1426078.0,77.9556,77.9826,77.9466,77.9646,1426078.0
2020-05-04 14:00:00,86.61,86.62,86.61,86.61,315523.0,77.9556,77.9646,77.9556,77.9556,315523.0
2020-05-04 14:30:00,86.62,86.62,86.6,86.61,282267.0,77.9646,77.9646,77.9466,77.9556,282267.0
2020-05-04 15:00:00,86.61,86.62,86.6,86.62,479611.0,77.9556,77.9646,77.9466,77.9646,479611.0
2020-05-04 15:30:00,86.61,86.62,86.6,86.61,612887.0,77.9556,77.9646,77.9466,77.9556,612887.0
2020-05-05 09:30:00,86.61,86.61,86.59,86.6,226466.0,77.9556,77.9556,77.9376,77.9466,226466.0
2020-05-05 10:00:00,86.6,86.61,86.59,86.61,119713.0,77.9466,77.9556,77.9376,77.9556,119713.0
2020-05-05 10:30:00,86.61,86.61,86.59,86.61,187113.0,77.9556,77.9556,77.9376,77.9556,187113.0
2020-05-05 11:00:00,86.61,86.61,86.6,86.6,591227.0,77.9556,77.9556,77.9466,77.9466,591227.0
2020-05-05 11:30:00,86.6,86.61,86.59,86.6,146984.0,77.9466,77.9556,77.9376,77.9466,146984.0
2020-05-05 12:00:00,86.6,86.6,86.59,86.59,97285.0,77.9466,77.9466,77.9376,77.9376,97285.0
2020-05-05 12:30:00,86.59,86.61,86.59,86.6,1134102.0,77.9376,77.9556,77.9376,77.9466,1134102.0
2020-05-05 13:00:00,86.61,86.61,86.6,86.6,330682.0,77.9556,77.9556,77.9466,77.9466,330682.0
2020-05-05 13:30:00,86.6,86.61,86.59,86.6,289267.0,77.9466,77.9556,77.9376,77.9466,289267.0
2020-05-05 14:00:00,86.6,86.62,86.59,86.59,392124.0,77.9466,77.9646,77.9376,77.9376,392124.0
2020-05-05 14:30:00,86.59,86.6,86.59,86.6,125121.0,77.9376,77.9466,77.9376,77.9466,125121.0
2020-05-05 15:00:00,86.59,86.6,86.59,86.59,195192.0,77.9376,77.9466,77.9376,77.9376,195192.0
2020-05-05 15:30:00,86.59,86.61,86.59,86.6,367135.0,77.9376,77.9556,77.9376,77.9466,367135.0
2020-05-06 09:30:00,86.6,86.6,86.59,86.6,152254.0,77.9466,77.9466,77.9376,77.9466,152254.0
2020-05-06 10:00:00,86.59,86.6,86.59,86.6,91403.0,77.9376,77.9466,77.9376,77.9466,91403.0
2020-05-06 10:30:00,86.6,86.61,86.59,86.61,87714.0,77.9466,77.9556,77.9376,77.9556,87714.0
2020-05-06 11:00:00,86.61,86.61,86.6,86.61,99838.0,77.9556,77.9556,77.9466,77.9556,99838.0
2020-05-06 11:30:00,86.61,86.61,86.6,86.6,105859.0,77.9556,77.9556,77.9466,77.9466,105859.0
2020-05-06 12:00:00,86.6,86.62,86.6,86.61,126233.0,77.9466,77.9646,77.9466,77.9556,126233.0
2020-05-06 12:30:00,86.62,86.62,86.61,86.62,50517.0,77.9646,77.9646,77.9556,77.9646,50517.0
2020-05-06 13:00:00,86.62,86.62,86.6,86.61,192640.0,77.9646,77.9646,77.9466,77.9556,192640.0
2020-05-06 13:30:00,86.61,86.62,86.61,86.62,106404.0,77.9556,77.9646,77.9556,77.9646,106404.0
2020-05-06 14:00:00,86.61,86.62,86.61,86.61,130312.0,77.9556,77.9646,77.9556,77.9556,130312.0
2020-05-06 14:30:00,86.62,86.62,86.6,86.61,165026.0,77.9646,77.9646,77.9466,77.9556,165026.0
2020-05-06 15:00:00,86.62,86.62,86.61,86.62,119931.0,77.9646,77.9646,77.9556,77.9646,119931.0
2020-05-06 15:30:00,86.62,86.62,86.61,86.62,254281.0,77.9646,77.9646,77.9556,77.9646,254281.0
2020-05-07 09:30:00,86.62,86.62,86.61,86.61,158020.0,77.9646,77.9646,77.9556,77.9556,158020.0
2020-05-07 10:00:00,86.62,86.63,86.61,86.62,85715.0,77.9646,77.9736,77.9556,77.9646,85715.0
2020-05-07 10:30:00,86.62,86.65,86.62,86.64,167686.0,77.9646,77.9916,77.9646,77.9826,167686.0
2020-05-07 11:00:00,86.65,86.67,86.64,86.66,113378.0,77.9916,78.0096,77.9826,78.0006,113378.0
2020-05-07 11:30:00,86.67,86.67,86.66,86.66,76494.0,78.0096,78.0096,78.0006,78.0006,76494.0
2020-05-07 12:00:00,86.67,86.67,86.66,86.67,77992.0,78.0096,78.0096,78.0006,78.0096,77992.0
2020-05-07 12:30:00,86.67,86.69,86.66,86.67,87001.0,78.0096,78.0276,78.0006,78.0096,87001.0
2020-05-07 13:00:00,86.67,86.68,86.67,86.68,138086.0,78.0096,78.0186,78.0096,78.0186,138086.0
2020-05-07 13:30:00,86.68,86.69,86.67,86.68,83652.0,78.0186,78.0276,78.0096,78.0186,83652.0
2020-05-07 14:00:00,86.69,86.7,86.68,86.69,123429.0,78.0276,78.0366,78.0186,78.0276,123429.0
2020-05-07 14:30:00,86.69,86.7,86.68,86.69,337442.0,78.0276,78.0366,78.0186,78.0276,337442.0
2020-05-07 15:00:00,86.7,86.7,86.69,86.7,211750.0,78.0366,78.0366,78.0276,78.0366,211750.0
2020-05-07 15:30:00,86.69,86.7,86.68,86.69,443383.0,78.0276,78.0366,78.0186,78.0276,443383.0
2020-05-08 09:30:00,86.69,86.7,86.68,86.69,308196.0,78.0276,78.0366,78.0186,78.0276,308196.0
2020-05-08 10:00:00,86.7,86.71,86.69,86.7,146526.0,78.0366,78.0456,78.0276,78.0366,146526.0
2020-05-08 10:30:00,86.7,86.73,86.7,86.73,89773.0,78.0366,78.0636,78.0366,78.0636,89773.0
2020-05-08 11:00:00,86.73,86.73,86.7,86.71,100955.0,78.0636,78.0636,78.0366,78.0456,100955.0
2020-05-08 11:30:00,86.7,86.71,86.7,86.7,166974.0,78.0366,78.0456,78.0366,78.0366,166974.0
2020-05-08 12:00:00,86.7,86.71,86.7,86.7,90133.0,78.0366,78.0456,78.0366,78.0366,90133.0
2020-05-08 12:30:00,86.7,86.71,86.7,86.7,166657.0,78.0366,78.0456,78.0366,78.0366,166657.0
2020-05-08 13:00:00,86.7,86.71,86.7,86.7,197386.0,78.0366,78.0456,78.0366,78.0366,197386.0
2020-05-08 13:30:00,86.7,86.71,86.69,86.69,329065.0,78.0366,78.0456,78.0276,78.0276,329065.0
2020-05-08 14:00:00,86.69,86.7,86.68,86.69,237255.0,78.0276,78.0366,78.0186,78.0276,237255.0
2020-05-08 14:30:00,86.69,86.69,86.66,86.66,222585.0,78.0276,78.0276,78.0006,78.0006,222585.0
2020-05-08 15:00:00,86.67,86.67,86.65,86.65,208709.0,78.0096,78.0096,77.9916,77.9916,208709.0
2020-05-08 15:30:00,86.66,86.67,86.65,86.66,228695.0,78.0006,78.0096,77.9916,78.0006,228695.0
2020-05-11 09:30:00,86.67,86.67,86.65,86.66,140876.0,78.0096,78.0096,77.9916,78.0006,140876.0
2020-05-11 10:00:00,86.66,86.66,86.64,86.65,102475.0,78.0006,78.0006,77.9826,77.9916,102475.0
2020-05-11 10:30:00,86.65,86.65,86.64,86.64,85506.0,77.9916,77.9916,77.9826,77.9826,85506.0
2020-05-11 11:00:00,86.65,86.65,86.62,86.62,154039.0,77.9916,77.9916,77.9646,77.9646,154039.0
2020-05-11 11:30:00,86.62,86.63,86.62,86.62,110630.0,77.9646,77.9736,77.9646,77.9646,110630.0
2020-05-11 12:00:00,86.62,86.63,86.6,86.62,1017442.0,77.9646,77.9736,77.9466,77.9646,1017442.0
2020-05-11 12:30:00,86.61,86.63,86.61,86.62,259127.0,77.9556,77.9736,77.9556,77.9646,259127.0
2020-05-11 13:00:00,86.62,86.63,86.62,86.62,69951.0,77.9646,77.9736,77.9646,77.9646,69951.0
2020-05-11 13:30:00,86.63,86.63,86.61,86.62,307087.0,77.9736,77.9736,77.9556,77.9646,307087.0
2020-05-11 14:00:00,86.62,86.63,86.61,86.62,305225.0,77.9646,77.9736,77.9556,77.9646,305225.0
2020-05-11 14:30:00,86.62,86.62,86.61,86.61,127701.0,77.9646,77.9646,77.9556,77.9556,127701.0
2020-05-11 15:00:00,86.61,86.62,86.6,86.62,388386.0,77.9556,77.9646,77.9466,77.9646,388386.0
2020-05-11 15:30:00,86.61,86.63,86.61,86.62,577923.0,77.9556,77.9736,77.9556,77.9646,577923.0
2020-05-12 09:30:00,86.62,86.63,86.6,86.63,154418.0,77.9646,77.9736,77.9466,77.9736,154418.0
2020-05-12 10:00:00,86.63,86.64,86.62,86.63,132456.0,77.9736,77.9826,77.9646,77.9736,132456.0
2020-05-12 10:30:00,86.63,86.64,86.62,86.64,171272.0,77.9736,77.9826,77.9646,77.9826,171272.0
2020-05-12 11:00:00,86.63,86.64,86.63,86.63,97325.0,77.9736,77.9826,77.9736,77.9736,97325.0
2020-05-12 11:30:00,86.64,86.64,86.63,86.63,99583.0,77.9826,77.9826,77.9736,77.9736,99583.0
2020-05-12 12:00:00,86.63,86.64,86.63,86.64,212584.0,77.9736,77.9826,77.9736,77.9826,212584.0
2020-05-12 12:30:00,86.64,86.64,86.62,86.63,138726.0,77.9826,77.9826,77.9646,77.9736,138726.0
2020-05-12 13:00:00,86.63,86.65,86.62,86.64,127752.0,77.9736,77.9916,77.9646,77.9826,127752.0
2020-05-12 13:30:00,86.64,86.64,86.63,86.64,94469.0,77.9826,77.9826,77.9736,77.9826,94469.0
2020-05-12 14:00:00,86.64,86.64,86.63,86.64,120224.0,77.9826,77.9826,77.9736,77.9826,120224.0
2020-05-12 14:30:00,86.64,86.64,86.62,86.64,205908.0,77.9826,77.9826,77.9646,77.9826,205908.0
2020-05-12 15:00:00,86.64,86.64,86.62,86.63,324145.0,77.9826,77.9826,77.9646,77.9736,324145.0
2020-05-12 15:30:00,86.63,86.65,86.62,86.65,397753.0,77.9736,77.9916,77.9646,77.9916,397753.0
2020-05-13 09:30:00,86.65,86.66,86.64,86.66,269018.0,77.9916,78.0006,77.9826,78.0006,269018.0
2020-05-13 10:00:00,86.66,86.67,86.65,86.67,100561.0,78.0006,78.0096,77.9916,78.0096,100561.0
2020-05-13 10:30:00,86.66,86.67,86.65,86.67,62217.0,78.0006,78.0096,77.9916,78.0096,62217.0
2020-05-13 11:00:00,86.67,86.68,86.66,86.68,77336.0,78.0096,78.0186,78.0006,78.0186,77336.0
2020-05-13 11:30:00,86.67,86.68,86.66,86.67,121216.0,78.0096,78.0186,78.0006,78.0096,121216.0
2020-05-13 12:00:00,86.67,86.68,86.66,86.67,252046.0,78.0096,78.0186,78.0006,78.0096,252046.0
2020-05-13 12:30:00,86.67,86.67,86.66,86.67,254559.0,78.0096,78.0096,78.0006,78.0096,254559.0
2020-05-13 13:00:00,86.67,86.67,86.66,86.66,493459.0,78.0096,78.0096,78.0006,78.0006,493459.0
2020-05-13 13:30:00,86.67,86.67,86.66,86.67,154227.0,78.0096,78.0096,78.0006,78.0096,154227.0
2020-05-13 14:00:00,86.67,86.67,86.65,86.67,439463.0,78.0096,78.0096,77.9916,78.0096,439463.0
2020-05-13 14:30:00,86.67,86.67,86.66,86.67,223058.0,78.0096,78.0096,78.0006,78.0096,223058.0
2020-05-13 15:00:00,86.66,86.67,86.66,86.67,191116.0,78.0006,78.0096,78.0006,78.0096,191116.0
2020-05-13 15:30:00,86.67,86.67,86.65,86.67,679514.0,78.0096,78.0096,77.9916,78.0096,679514.0
2020-05-14 09:30:00,86.66,86.67,86.65,86.67,145689.0,78.0006,78.0096,77.9916,78.0096,145689.0
2020-05-14 10:00:00,86.67,86.67,86.66,86.67,103097.0,78.0096,78.0096,78.0006,78.0096,103097.0
2020-05-14 10:30:00,86.67,86.68,86.66,86.68,116907.0,78.0096,78.0186,78.0006,78.0186,116907.0
2020-05-14 11:00:00,86.68,86.68,86.67,86.67,123570.0,78.0186,78.0186,78.0096,78.0096,123570.0
2020-05-14 11:30:00,86.67,86.69,86.67,86.69,184538.0,78.0096,78.0276,78.0096,78.0276,184538.0
2020-05-14 12:00:00,86.68,86.69,86.67,86.67,115047.0,78.0186,78.0276,78.0096,78.0096,115047.0
2020-05-14 12:30:00,86.67,86.68,86.67,86.67,114900.0,78.0096,78.0186,78.0096,78.0096,114900.0
2020-05-14 13:00:00,86.67,86.68,86.67,86.68,78551.0,78.0096,78.0186,78.0096,78.0186,78551.0
2020-05-14 13:30:00,86.67,86.68,86.67,86.67,94386.0,78.0096,78.0186,78.0096,78.0096,94386.0
2020-05-14 14:00:00,86.67,86.68,86.67,86.67,117601.0,78.0096,78.0186,78.0096,78.0096,117601.0
2020-05-14 14:30:00,86.68,86.68,86.67,86.67,176052.0,78.0186,78.0186,78.0096,78.0096,176052.0
2020-05-14 15:00:00,86.67,86.68,86.66,86.67,228798.0,78.0096,78.0186,78.0006,78.0096,228798.0
2020-05-14 15:30:00,86.67,86.67,86.66,86.67,405710.0,78.0096,78.0096,78.0006,78.0096,405710.0
2020-05-15 09:30:00,86.69,86.7,86.67,86.69,189158.0,78.0276,78.0366,78.0096,78.0276,189158.0
2020-05-15 10:00:00,86.69,86.69,86.67,86.67,93790.0,78.0276,78.0276,78.0096,78.0096,93790.0
2020-05-15 10:30:00,86.68,86.69,86.67,86.68,60969.0,78.0186,78.0276,78.0096,78.0186,60969.0
2020-05-15 11:00:00,86.67,86.69,86.67,86.67,162369.0,78.0096,78.0276,78.0096,78.0096,162369.0
2020-05-15 11:30:00,86.67,86.69,86.67,86.69,129019.0,78.0096,78.0276,78.0096,78.0276,129019.0
2020-05-15 12:00:00,86.69,86.69,86.67,86.67,106555.0,78.0276,78.0276,78.0096,78.0096,106555.0
2020-05-15 12:30:00,86.68,86.69,86.67,86.69,71360.0,78.0186,78.0276,78.0096,78.0276,71360.0
2020-05-15 13:00:00,86.69,86.69,86.67,86.67,118582.0,78.0276,78.0276,78.0096,78.0096,118582.0
2020-05-15 13:30:00,86.67,86.68,86.67,86.67,118960.0,78.0096,78.0186,78.0096,78.0096,118960.0
2020-05-15 14:00:00,86.67,86.68,86.67,86.67,104659.0,78.0096,78.0186,78.0096,78.0096,104659.0
2020-05-15 14:30:00,86.67,86.68,86.67,86.68,186758.0,78.0096,78.0186,78.0096,78.0186,186758.0
2020-05-15 15:00:00,86.68,86.68,86.67,86.67,194685.0,78.0186,78.0186,78.0096,78.0096,194685.0
2020-05-15 15:30:00,86.67,86.69,86.67,86.68,311178.0,78.0096,78.0276,78.0096,78.0186,311178.0
2020-05-18 09:30:00,86.67,86.67,86.64,86.64,220723.0,78.0096,78.0096,77.9826,77.9826,220723.0
2020-05-18 10:00:00,86.65,86.65,86.63,86.64,176603.0,77.9916,77.9916,77.9736,77.9826,176603.0
2020-05-18 10:30:00,86.63,86.65,86.63,86.64,139813.0,77.9736,77.9916,77.9736,77.9826,139813.0
2020-05-18 11:00:00,86.63,86.64,86.62,86.64,159712.0,77.9736,77.9826,77.9646,77.9826,159712.0
2020-05-18 11:30:00,86.64,86.64,86.63,86.63,125729.0,77.9826,77.9826,77.9736,77.9736,125729.0
2020-05-18 12:00:00,86.64,86.64,86.63,86.63,69147.0,77.9826,77.9826,77.9736,77.9736,69147.0
2020-05-18 12:30:00,86.63,86.64,86.63,86.63,69205.0,77.9736,77.9826,77.9736,77.9736,69205.0
2020-05-18 13:00:00,86.64,86.64,86.63,86.64,76669.0,77.9826,77.9826,77.9736,77.9826,76669.0
2020-05-18 13:30:00,86.63,86.64,86.63,86.63,124799.0,77.9736,77.9826,77.9736,77.9736,124799.0
2020-05-18 14:00:00,86.63,86.64,86.63,86.63,153422.0,77.9736,77.9826,77.9736,77.9736,153422.0
2020-05-18 14:30:00,86.64,86.64,86.62,86.62,199086.0,77.9826,77.9826,77.9646,77.9646,199086.0
2020-05-18 15:00:00,86.62,86.63,86.62,86.63,358604.0,77.9646,77.9736,77.9646,77.9736,358604.0
2020-05-18 15:30:00,86.62,86.63,86.61,86.63,552464.0,77.9646,77.9736,77.9556,77.9736,552464.0
2020-05-19 09:30:00,86.62,86.64,86.62,86.63,329096.0,77.9646,77.9826,77.9646,77.9736,329096.0
2020-05-19 10:00:00,86.63,86.64,86.62,86.64,123011.0,77.9736,77.9826,77.9646,77.9826,123011.0
2020-05-19 10:30:00,86.63,86.64,86.62,86.64,143044.0,77.9736,77.9826,77.9646,77.9826,143044.0
2020-05-19 11:00:00,86.63,86.63,86.62,86.63,61330.0,77.9736,77.9736,77.9646,77.9736,61330.0
2020-05-19 11:30:00,86.63,86.63,86.62,86.63,85297.0,77.9736,77.9736,77.9646,77.9736,85297.0
2020-05-19 12:00:00,86.63,86.64,86.62,86.63,133812.0,77.9736,77.9826,77.9646,77.9736,133812.0
2020-05-19 12:30:00,86.64,86.64,86.62,86.63,597970.0,77.9826,77.9826,77.9646,77.9736,597970.0
2020-05-19 13:00:00,86.63,86.64,86.63,86.63,78552.0,77.9736,77.9826,77.9736,77.9736,78552.0
2020-05-19 13:30:00,86.63,86.64,86.62,86.63,208770.0,77.9736,77.9826,77.9646,77.9736,208770.0
2020-05-19 14:00:00,86.63,86.64,86.62,86.63,197581.0,77.9736,77.9826,77.9646,77.9736,197581.0
2020-05-19 14:30:00,86.63,86.64,86.62,86.64,275248.0,77.9736,77.9826,77.9646,77.9826,275248.0
2020-05-19 15:00:00,86.64,86.64,86.63,86.63,149609.0,77.9826,77.9826,77.9736,77.9736,149609.0
2020-05-19 15:30:00,86.64,86.65,86.63,86.65,331544.0,77.9826,77.9916,77.9736,77.9916,331544.0
2020-05-20 09:30:00,86.63,86.65,86.63,86.64,203642.0,77.9736,77.9916,77.9736,77.9826,203642.0
2020-05-20 10:00:00,86.63,86.64,86.63,86.64,74738.0,77.9736,77.9826,77.9736,77.9826,74738.0
2020-05-20 10:30:00,86.64,86.64,86.63,86.63,110421.0,77.9826,77.9826,77.9736,77.9736,110421.0
2020-05-20 11:00:00,86.63,86.64,86.63,86.64,109034.0,77.9736,77.9826,77.9736,77.9826,109034.0
2020-05-20 11:30:00,86.64,86.64,86.63,86.64,480901.0,77.9826,77.9826,77.9736,77.9826,480901.0
2020-05-20 12:00:00,86.64,86.64,86.63,86.64,103694.0,77.9826,77.9826,77.9736,77.9826,103694.0
2020-05-20 12:30:00,86.63,86.65,86.63,86.64,166497.0,77.9736,77.9916,77.9736,77.9826,166497.0
2020-05-20 13:00:00,86.65,86.65,86.64,86.65,76957.0,77.9916,77.9916,77.9826,77.9916,76957.0
2020-05-20 13:30:00,86.65,86.66,86.64,86.65,125600.0,77.9916,78.0006,77.9826,77.9916,125600.0
2020-05-20 14:00:00,86.65,86.67,86.65,86.66,153484.0,77.9916,78.0096,77.9916,78.0006,153484.0
2020-05-20 14:30:00,86.67,86.67,86.65,86.66,450182.0,78.0096,78.0096,77.9916,78.0006,450182.0
2020-05-20 15:00:00,86.66,86.66,86.64,86.65,922430.0,78.0006,78.0006,77.9826,77.9916,922430.0
2020-05-20 15:30:00,86.65,86.66,86.64,86.64,308639.0,77.9916,78.0006,77.9826,77.9826,308639.0
2020-05-21 09:30:00,86.65,86.65,86.63,86.64,408542.0,77.9916,77.9916,77.9736,77.9826,408542.0
2020-05-21 10:00:00,86.64,86.65,86.64,86.65,249626.0,77.9826,77.9916,77.9826,77.9916,249626.0
2020-05-21 10:30:00,86.65,86.66,86.64,86.66,300197.0,77.9916,78.0006,77.9826,78.0006,300197.0
2020-05-21 11:00:00,86.65,86.66,86.64,86.65,272802.0,77.9916,78.0006,77.9826,77.9916,272802.0
2020-05-21 11:30:00,86.65,86.65,86.64,86.65,190857.0,77.9916,77.9916,77.9826,77.9916,190857.0
2020-05-21 12:00:00,86.65,86.65,86.64,86.65,182005.0,77.9916,77.9916,77.9826,77.9916,182005.0
2020-05-21 12:30:00,86.64,86.65,86.64,86.65,136411.0,77.9826,77.9916,77.9826,77.9916,136411.0
2020-05-21 13:00:00,86.65,86.65,86.64,86.65,110841.0,77.9916,77.9916,77.9826,77.9916,110841.0
2020-05-21 13:30:00,86.65,86.65,86.64,86.65,124529.0,77.9916,77.9916,77.9826,77.9916,124529.0
2020-05-21 14:00:00,86.65,86.66,86.64,86.65,334015.0,77.9916,78.0006,77.9826,77.9916,334015.0
2020-05-21 14:30:00,86.65,86.66,86.64,86.66,210205.0,77.9916,78.0006,77.9826,78.0006,210205.0
2020-05-21 15:00:00,86.65,86.66,86.64,86.65,322014.0,77.9916,78.0006,77.9826,77.9916,322014.0
2020-05-21 15:30:00,86.65,86.66,86.64,86.65,186623.0,77.9916,78.0006,77.9826,77.9916,186623.0
2020-05-22 09:30:00,86.66,86.67,86.65,86.66,177061.0,78.0006,78.0096,77.9916,78.0006,177061.0
2020-05-22 10:00:00,86.66,86.67,86.66,86.67,173866.0,78.0006,78.0096,78.0006,78.0096,173866.0
2020-05-22 10:30:00,86.66,86.67,86.66,86.67,91336.0,78.0006,78.0096,78.0006,78.0096,91336.0
2020-05-22 11:00:00,86.67,86.67,86.66,86.67,104743.0,78.0096,78.0096,78.0006,78.0096,104743.0
2020-05-22 11:30:00,86.67,86.67,86.66,86.67,152354.0,78.0096,78.0096,78.0006,78.0096,152354.0
2020-05-22 12:00:00,86.67,86.67,86.66,86.67,113544.0,78.0096,78.0096,78.0006,78.0096,113544.0
2020-05-22 12:30:00,86.67,86.67,86.66,86.67,38759.0,78.0096,78.0096,78.0006,78.0096,38759.0
2020-05-22 13:00:00,86.67,86.67,86.65,86.65,156236.0,78.0096,78.0096,77.9916,77.9916,156236.0
2020-05-22 13:30:00,86.66,86.66,86.64,86.64,417192.0,78.0006,78.0006,77.9826,77.9826,417192.0
2020-05-22 14:00:00,86.64,86.65,86.64,86.64,127833.0,77.9826,77.9916,77.9826,77.9826,127833.0
2020-05-22 14:30:00,86.65,86.65,86.64,86.65,87700.0,77.9916,77.9916,77.9826,77.9916,87700.0
2020-05-22 15:00:00,86.65,86.66,86.64,86.66,160178.0,77.9916,78.0006,77.9826,78.0006,160178.0
2020-05-22 15:30:00,86.65,86.66,86.64,86.65,483910.0,77.9916,78.0006,77.9826,77.9916,483910.0
2020-05-26 09:30:00,86.63,86.63,86.62,86.62,195296.0,77.9736,77.9736,77.9646,77.9646,195296.0
2020-05-26 10:00:00,86.63,86.64,86.62,86.64,220003.0,77.9736,77.9826,77.9646,77.9826,220003.0
2020-05-26 10:30:00,86.64,86.64,86.62,86.62,117547.0,77.9826,77.9826,77.9646,77.9646,117547.0
2020-05-26 11:00:00,86.63,86.64,86.62,86.63,1389503.0,77.9736,77.9826,77.9646,77.9736,1389503.0
2020-05-26 11:30:00,86.63,86.64,86.63,86.64,104322.0,77.9736,77.9826,77.9736,77.9826,104322.0
2020-05-26 12:00:00,86.63,86.64,86.63,86.64,64808.0,77.9736,77.9826,77.9736,77.9826,64808.0
2020-05-26 12:30:00,86.64,86.64,86.63,86.64,118134.0,77.9826,77.9826,77.9736,77.9826,118134.0
2020-05-26 13:00:00,86.64,86.64,86.63,86.63,67270.0,77.9826,77.9826,77.9736,77.9736,67270.0
2020-05-26 13:30:00,86.63,86.64,86.63,86.63,75875.0,77.9736,77.9826,77.9736,77.9736,75875.0
2020-05-26 14:00:00,86.64,86.64,86.62,86.62,450090.0,77.9826,77.9826,77.9646,77.9646,450090.0
2020-05-26 14:30:00,86.63,86.63,86.62,86.63,314754.0,77.9736,77.9736,77.9646,77.9736,314754.0
2020-05-26 15:00:00,86.62,86.64,86.62,86.64,401014.0,77.9646,77.9826,77.9646,77.9826,401014.0
2020-05-26 15:30:00,86.64,86.65,86.63,86.63,304479.0,77.9826,77.9916,77.9736,77.9736,304479.0
2020-05-27 09:30:00,86.63,86.66,86.62,86.65,424614.0,77.9736,78.0006,77.9646,77.9916,424614.0
2020-05-27 10:00:00,86.65,86.66,86.64,86.66,99061.0,77.9916,78.0006,77.9826,78.0006,99061.0
2020-05-27 10:30:00,86.66,86.67,86.65,86.66,199771.0,78.0006,78.0096,77.9916,78.0006,199771.0
2020-05-27 11:00:00,86.66,86.66,86.64,86.65,115706.0,78.0006,78.0006,77.9826,77.9916,115706.0
2020-05-27 11:30:00,86.65,86.65,86.64,86.64,110504.0,77.9916,77.9916,77.9826,77.9826,110504.0
2020-05-27 12:00:00,86.65,86.65,86.63,86.64,554639.0,77.9916,77.9916,77.9736,77.9826,554639.0
2020-05-27 12:30:00,86.65,86.65,86.64,86.64,130741.0,77.9916,77.9916,77.9826,77.9826,130741.0
2020-05-27 13:00:00,86.65,86.65,86.63,86.64,228566.0,77.9916,77.9916,77.9736,77.9826,228566.0
2020-05-27 13:30:00,86.64,86.64,86.63,86.63,85615.0,77.9826,77.9826,77.9736,77.9736,85615.0
2020-05-27 14:00:00,86.64,86.64,86.63,86.63,136255.0,77.9826,77.9826,77.9736,77.9736,136255.0
2020-05-27 14:30:00,86.64,86.64,86.62,86.63,367027.0,77.9826,77.9826,77.9646,77.9736,367027.0
2020-05-27 15:00:00,86.63,86.63,86.62,86.62,207692.0,77.9736,77.9736,77.9646,77.9646,207692.0
2020-05-27 15:30:00,86.62,86.63,86.62,86.62,537534.0,77.9646,77.9736,77.9646,77.9646,537534.0
2020-05-28 09:30:00,86.63,86.64,86.62,86.63,139834.0,77.9736,77.9826,77.9646,77.9736,139834.0
2020-05-28 10:00:00,86.63,86.64,86.63,86.63,118827.0,77.9736,77.9826,77.9736,77.9736,118827.0
2020-05-28 10:30:00,86.63,86.64,86.63,86.63,72764.0,77.9736,77.9826,77.9736,77.9736,72764.0
2020-05-28 11:00:00,86.64,86.64,86.63,86.64,104436.0,77.9826,77.9826,77.9736,77.9826,104436.0
2020-05-28 11:30:00,86.63,86.64,86.63,86.63,150437.0,77.9736,77.9826,77.9736,77.9736,150437.0
2020-05-28 12:00:00,86.64,86.64,86.62,86.63,136025.0,77.9826,77.9826,77.9646,77.9736,136025.0
2020-05-28 12:30:00,86.63,86.63,86.62,86.63,339101.0,77.9736,77.9736,77.9646,77.9736,339101.0
2020-05-28 13:00:00,86.63,86.63,86.62,86.63,143521.0,77.9736,77.9736,77.9646,77.9736,143521.0
2020-05-28 13:30:00,86.63,86.63,86.62,86.63,340490.0,77.9736,77.9736,77.9646,77.9736,340490.0
2020-05-28 14:00:00,86.63,86.63,86.62,86.63,268204.0,77.9736,77.9736,77.9646,77.9736,268204.0
2020-05-28 14:30:00,86.63,86.63,86.62,86.63,226619.0,77.9736,77.9736,77.9646,77.9736,226619.0
2020-05-28 15:00:00,86.63,86.63,86.62,86.63,366933.0,77.9736,77.9736,77.9646,77.9736,366933.0
2020-05-28 15:30:00,86.63,86.65,86.62,86.64,804389.0,77.9736,77.9916,77.9646,77.9826,804389.0
2020-05-29 09:30:00,86.64,86.66,86.64,86.65,201207.0,77.9826,78.0006,77.9826,77.9916,201207.0
2020-05-29 10:00:00,86.66,86.66,86.64,86.66,195531.0,78.0006,78.0006,77.9826,78.0006,195531.0
2020-05-29 10:30:00,86.66,86.66,86.64,86.66,255603.0,78.0006,78.0006,77.9826,78.0006,255603.0
2020-05-29 11:00:00,86.65,86.67,86.65,86.66,219954.0,77.9916,78.0096,77.9916,78.0006,219954.0
2020-05-29 11:30:00,86.65,86.66,86.65,86.66,255006.0,77.9916,78.0006,77.9916,78.0006,255006.0
2020-05-29 12:00:00,86.66,86.66,86.65,86.65,170272.0,78.0006,78.0006,77.9916,77.9916,170272.0
2020-05-29 12:30:00,86.65,86.66,86.65,86.66,219723.0,77.9916,78.0006,77.9916,78.0006,219723.0
2020-05-29 13:00:00,86.65,86.66,86.65,86.66,78969.0,77.9916,78.0006,77.9916,78.0006,78969.0
2020-05-29 13:30:00,86.66,86.66,86.65,86.65,103682.0,78.0006,78.0006,77.9916,77.9916,103682.0
2020-05-29 14:00:00,86.66,86.68,86.64,86.64,914657.0,78.0006,78.0186,77.9826,77.9826,914657.0
2020-05-29 14:30:00,86.65,86.66,86.64,86.66,533957.0,77.9916,78.0006,77.9826,78.0006,533957.0
2020-05-29 15:00:00,86.67,86.67,86.64,86.66,1017265.0,78.0096,78.0096,77.9826,78.0006,1017265.0
2020-05-29 15:30:00,86.65,86.67,86.65,86.66,2170750.0,77.9916,78.0096,77.9916,78.0006,2170750.0
2020-06-01 09:30:00,86.59,86.59,86.57,86.57,665822.0,78.0007,78.0007,77.9827,77.9827,665822.0
2020-06-01 10:00:00,86.57,86.58,86.57,86.57,297459.0,77.9827,77.9917,77.9827,77.9827,297459.0
2020-06-01 10:30:00,86.56,86.58,86.56,86.57,289948.0,77.9737,77.9917,77.9737,77.9827,289948.0
2020-06-01 11:00:00,86.58,86.58,86.57,86.58,1131818.0,77.9917,77.9917,77.9827,77.9917,1131818.0
2020-06-01 11:30:00,86.58,86.59,86.57,86.58,632879.0,77.9917,78.0007,77.9827,77.9917,632879.0
2020-06-01 12:00:00,86.58,86.6,86.58,86.58,607672.0,77.9917,78.0097,77.9917,77.9917,607672.0
2020-06-01 12:30:00,86.59,86.59,86.58,86.59,237050.0,78.0007,78.0007,77.9917,78.0007,237050.0
2020-06-01 13:00:00,86.59,86.59,86.58,86.59,153408.0,78.0007,78.0007,77.9917,78.0007,153408.0
2020-06-01 13:30:00,86.58,86.59,86.58,86.58,772262.0,77.9917,78.0007,77.9917,77.9917,772262.0
2020-06-01 14:00:00,86.58,86.59,86.58,86.58,281382.0,77.9917,78.0007,77.9917,77.9917,281382.0
2020-06-01 14:30:00,86.59,86.59,86.58,86.59,285954.0,78.0007,78.0007,77.9917,78.0007,285954.0
2020-06-01 15:00:00,86.59,86.59,86.58,86.59,447472.0,78.0007,78.0007,77.9917,78.0007,447472.0
2020-06-01 15:30:00,86.59,86.59,86.58,86.59,682690.0,78.0007,78.0007,77.9917,78.0007,682690.0
2020-06-02 09:30:00,86.58,86.59,86.58,86.59,194312.0,77.9917,78.0007,77.9917,78.0007,194312.0
2020-06-02 10:00:00,86.59,86.59,86.58,86.58,110788.0,78.0007,78.0007,77.9917,77.9917,110788.0
2020-06-02 10:30:00,86.58,86.59,86.58,86.58,148959.0,77.9917,78.0007,77.9917,77.9917,148959.0
2020-06-02 11:00:00,86.59,86.59,86.58,86.58,157546.0,78.0007,78.0007,77.9917,77.9917,157546.0
2020-06-02 11:30:00,86.58,86.59,86.58,86.58,76225.0,77.9917,78.0007,77.9917,77.9917,76225.0
2020-06-02 12:00:00,86.58,86.59,86.58,86.59,127186.0,77.9917,78.0007,77.9917,78.0007,127186.0
2020-06-02 12:30:00,86.58,86.59,86.57,86.57,155860.0,77.9917,78.0007,77.9827,77.9827,155860.0
2020-06-02 13:00:00,86.57,86.58,86.56,86.56,250848.0,77.9827,77.9917,77.9737,77.9737,250848.0
2020-06-02 13:30:00,86.57,86.57,86.56,86.56,147603.0,77.9827,77.9827,77.9737,77.9737,147603.0
2020-06-02 14:00:00,86.56,86.57,86.56,86.56,204579.0,77.9737,77.9827,77.9737,77.9737,204579.0
2020-06-02 14:30:00,86.56,86.57,86.56,86.56,180783.0,77.9737,77.9827,77.9737,77.9737,180783.0
2020-06-02 15:00:00,86.56,86.57,86.56,86.56,833579.0,77.9737,77.9827,77.9737,77.9737,833579.0
2020-06-02 15:30:00,86.56,86.58,86.56,86.57,627724.0,77.9737,77.9917,77.9737,77.9827,627724.0
2020-06-03 09:30:00,86.56,86.56,86.54,86.55,280426.0,77.9737,77.9737,77.9557,77.9647,280426.0
2020-06-03 10:00:00,86.54,86.55,86.53,86.54,168812.0,77.9557,77.9647,77.9467,77.9557,168812.0
2020-06-03 10:30:00,86.53,86.54,86.52,86.53,185599.0,77.9467,77.9557,77.9376,77.9467,185599.0
2020-06-03 11:00:00,86.53,86.54,86.52,86.54,182310.0,77.9467,77.9557,77.9376,77.9557,182310.0
2020-06-03 11:30:00,86.54,86.54,86.53,86.54,217199.0,77.9557,77.9557,77.9467,77.9557,217199.0
2020-06-03 12:00:00,86.54,86.54,86.53,86.54,182350.0,77.9557,77.9557,77.9467,77.9557,182350.0
2020-06-03 12:30:00,86.54,86.54,86.53,86.54,157438.0,77.9557,77.9557,77.9467,77.9557,157438.0
2020-06-03 13:00:00,86.54,86.54,86.52,86.53,240650.0,77.9557,77.9557,77.9376,77.9467,240650.0
2020-06-03 13:30:00,86.52,86.53,86.52,86.52,293681.0,77.9376,77.9467,77.9376,77.9376,293681.0
2020-06-03 14:00:00,86.53,86.53,86.51,86.52,302352.0,77.9467,77.9467,77.9286,77.9376,302352.0
2020-06-03 14:30:00,86.52,86.52,86.51,86.52,669869.0,77.9376,77.9376,77.9286,77.9376,669869.0
2020-06-03 15:00:00,86.52,86.52,86.51,86.51,211754.0,77.9376,77.9376,77.9286,77.9286,211754.0
2020-06-03 15:30:00,86.52,86.52,86.51,86.52,501432.0,77.9376,77.9376,77.9286,77.9376,501432.0
2020-06-04 09:30:00,86.52,86.53,86.5,86.52,324001.0,77.9376,77.9467,77.9196,77.9376,324001.0
2020-06-04 10:00:00,86.52,86.53,86.51,86.51,151175.0,77.9376,77.9467,77.9286,77.9286,151175.0
2020-06-04 10:30:00,86.52,86.52,86.51,86.52,66370.0,77.9376,77.9376,77.9286,77.9376,66370.0
2020-06-04 11:00:00,86.52,86.53,86.51,86.52,189923.0,77.9376,77.9467,77.9286,77.9376,189923.0
2020-06-04 11:30:00,86.53,86.53,86.52,86.53,99978.0,77.9467,77.9467,77.9376,77.9467,99978.0
2020-06-04 12:00:00,86.53,86.53,86.52,86.53,338911.0,77.9467,77.9467,77.9376,77.9467,338911.0
2020-06-04 12:30:00,86.53,86.53,86.52,86.52,177315.0,77.9467,77.9467,77.9376,77.9376,177315.0
2020-06-04 13:00:00,86.53,86.53,86.52,86.53,291588.0,77.9467,77.9467,77.9376,77.9467,291588.0
2020-06-04 13:30:00,86.52,86.53,86.52,86.52,60921.0,77.9376,77.9467,77.9376,77.9376,60921.0
2020-06-04 14:00:00,86.53,86.53,86.52,86.53,519294.0,77.9467,77.9467,77.9376,77.9467,519294.0
2020-06-04 14:30:00,86.53,86.53,86.52,86.52,891560.0,77.9467,77.9467,77.9376,77.9376,891560.0
2020-06-04 15:00:00,86.53,86.53,86.52,86.52,298959.0,77.9467,77.9467,77.9376,77.9376,298959.0
2020-06-04 15:30:00,86.53,86.54,86.52,86.53,273081.0,77.9467,77.9557,77.9376,77.9467,273081.0
2020-06-05 09:30:00,86.49,86.5,86.48,86.49,356240.0,77.9106,77.9196,77.9016,77.9106,356240.0
2020-06-05 10:00:00,86.49,86.5,86.49,86.5,189470.0,77.9106,77.9196,77.9106,77.9196,189470.0
2020-06-05 10:30:00,86.49,86.5,86.48,86.49,241060.0,77.9106,77.9196,77.9016,77.9106,241060.0
2020-06-05 11:00:00,86.49,86.49,86.47,86.48,152364.0,77.9106,77.9106,77.8926,77.9016,152364.0
2020-06-05 11:30:00,86.48,86.49,86.47,86.49,296987.0,77.9016,77.9106,77.8926,77.9106,296987.0
2020-06-05 12:00:00,86.48,86.49,86.48,86.49,279458.0,77.9016,77.9106,77.9016,77.9106,279458.0
2020-06-05 12:30:00,86.49,86.49,86.48,86.48,116802.0,77.9106,77.9106,77.9016,77.9016,116802.0
2020-06-05 13:00:00,86.49,86.49,86.48,86.48,210188.0,77.9106,77.9106,77.9016,77.9016,210188.0
2020-06-05 13:30:00,86.48,86.49,86.47,86.47,198648.0,77.9016,77.9106,77.8926,77.8926,198648.0
2020-06-05 14:00:00,86.48,86.48,86.47,86.48,274640.0,77.9016,77.9016,77.8926,77.9016,274640.0
2020-06-05 14:30:00,86.48,86.48,86.47,86.48,356395.0,77.9016,77.9016,77.8926,77.9016,356395.0
2020-06-05 15:00:00,86.48,86.49,86.47,86.49,323358.0,77.9016,77.9106,77.8926,77.9106,323358.0
2020-06-05 15:30:00,86.48,86.5,86.48,86.49,540577.0,77.9016,77.9196,77.9016,77.9106,540577.0
2020-06-08 09:30:00,86.48,86.5,86.48,86.5,284961.0,77.9016,77.9196,77.9016,77.9196,284961.0
2020-06-08 10:00:00,86.5,86.51,86.49,86.51,139470.0,77.9196,77.9286,77.9106,77.9286,139470.0
2020-06-08 10:30:00,86.51,86.51,86.5,86.51,276114.0,77.9286,77.9286,77.9196,77.9286,276114.0
2020-06-08 11:00:00,86.5,86.51,86.49,86.5,138700.0,77.9196,77.9286,77.9106,77.9196,138700.0
2020-06-08 11:30:00,86.5,86.5,86.48,86.49,318212.0,77.9196,77.9196,77.9016,77.9106,318212.0
2020-06-08 12:00:00,86.49,86.5,86.48,86.49,130330.0,77.9106,77.9196,77.9016,77.9106,130330.0
2020-06-08 12:30:00,86.48,86.49,86.48,86.49,127735.0,77.9016,77.9106,77.9016,77.9106,127735.0
2020-06-08 13:00:00,86.48,86.49,86.48,86.48,183148.0,77.9016,77.9106,77.9016,77.9016,183148.0
2020-06-08 13:30:00,86.48,86.49,86.47,86.48,354671.0,77.9016,77.9106,77.8926,77.9016,354671.0
2020-06-08 14:00:00,86.48,86.49,86.48,86.48,151257.0,77.9016,77.9106,77.9016,77.9016,151257.0
2020-06-08 14:30:00,86.48,86.49,86.46,86.47,279101.0,77.9016,77.9106,77.8836,77.8926,279101.0
2020-06-08 15:00:00,86.47,86.48,86.46,86.47,873622.0,77.8926,77.9016,77.8836,77.8926,873622.0
2020-06-08 15:30:00,86.47,86.48,86.46,86.48,384448.0,77.8926,77.9016,77.8836,77.9016,384448.0
2020-06-09 09:30:00,86.49,86.51,86.49,86.51,173478.0,77.9106,77.9286,77.9106,77.9286,173478.0
2020-06-09 10:00:00,86.5,86.51,86.5,86.5,839271.0,77.9196,77.9286,77.9196,77.9196,839271.0
2020-06-09 10:30:00,86.51,86.51,86.5,86.51,112054.0,77.9286,77.9286,77.9196,77.9286,112054.0
2020-06-09 11:00:00,86.51,86.51,86.5,86.5,252810.0,77.9286,77.9286,77.9196,77.9196,252810.0
2020-06-09 11:30:00,86.51,86.52,86.5,86.51,413189.0,77.9286,77.9376,77.9196,77.9286,413189.0
2020-06-09 12:00:00,86.51,86.51,86.5,86.51,86859.0,77.9286,77.9286,77.9196,77.9286,86859.0
2020-06-09 12:30:00,86.51,86.51,86.5,86.5,63629.0,77.9286,77.9286,77.9196,77.9196,63629.0
2020-06-09 13:00:00,86.5,86.51,86.5,86.5,76361.0,77.9196,77.9286,77.9196,77.9196,76361.0
2020-06-09 13:30:00,86.51,86.51,86.5,86.5,353757.0,77.9286,77.9286,77.9196,77.9196,353757.0
2020-06-09 14:00:00,86.51,86.52,86.5,86.51,294655.0,77.9286,77.9376,77.9196,77.9286,294655.0
2020-06-09 14:30:00,86.52,86.52,86.5,86.5,1059450.0,77.9376,77.9376,77.9196,77.9196,1059450.0
2020-06-09 15:00:00,86.51,86.51,86.5,86.51,1486999.0,77.9286,77.9286,77.9196,77.9286,1486999.0
2020-06-09 15:30:00,86.51,86.52,86.49,86.51,2216356.0,77.9286,77.9376,77.9106,77.9286,2216356.0
2020-06-10 09:30:00,86.54,86.54,86.53,86.54,138046.0,77.9557,77.9557,77.9467,77.9557,138046.0
2020-06-10 10:00:00,86.54,86.55,86.53,86.54,147979.0,77.9557,77.9647,77.9467,77.9557,147979.0
2020-06-10 10:30:00,86.54,86.55,86.54,86.54,124665.0,77.9557,77.9647,77.9557,77.9557,124665.0
2020-06-10 11:00:00,86.55,86.55,86.54,86.55,74002.0,77.9647,77.9647,77.9557,77.9647,74002.0
2020-06-10 11:30:00,86.55,86.55,86.54,86.55,50736.0,77.9647,77.9647,77.9557,77.9647,50736.0
2020-06-10 12:00:00,86.55,86.55,86.54,86.54,102169.0,77.9647,77.9647,77.9557,77.9557,102169.0
2020-06-10 12:30:00,86.54,86.55,86.53,86.54,147698.0,77.9557,77.9647,77.9467,77.9557,147698.0
2020-06-10 13:00:00,86.54,86.54,86.53,86.54,102572.0,77.9557,77.9557,77.9467,77.9557,102572.0
2020-06-10 13:30:00,86.54,86.54,86.53,86.54,109495.0,77.9557,77.9557,77.9467,77.9557,109495.0
2020-06-10 14:00:00,86.54,86.56,86.52,86.56,254310.0,77.9557,77.9737,77.9376,77.9737,254310.0
2020-06-10 14:30:00,86.56,86.56,86.55,86.56,299055.0,77.9737,77.9737,77.9647,77.9737,299055.0
2020-06-10 15:00:00,86.56,86.57,86.55,86.56,244487.0,77.9737,77.9827,77.9647,77.9737,244487.0
2020-06-10 15:30:00,86.55,86.58,86.55,86.57,500810.0,77.9647,77.9917,77.9647,77.9827,500810.0
2020-06-11 09:30:00,86.57,86.58,86.56,86.58,373164.0,77.9827,77.9917,77.9737,77.9917,373164.0
2020-06-11 10:00:00,86.57,86.58,86.57,86.57,156849.0,77.9827,77.9917,77.9827,77.9827,156849.0
2020-06-11 10:30:00,86.58,86.58,86.57,86.58,96560.0,77.9917,77.9917,77.9827,77.9917,96560.0
2020-06-11 11:00:00,86.57,86.58,86.56,86.56,98573.0,77.9827,77.9917,77.9737,77.9737,98573.0
2020-06-11 11:30:00,86.57,86.58,86.56,86.58,112107.0,77.9827,77.9917,77.9737,77.9917,112107.0
2020-06-11 12:00:00,86.58,86.58,86.57,86.58,114405.0,77.9917,77.9917,77.9827,77.9917,114405.0
2020-06-11 12:30:00,86.58,86.58,86.56,86.57,117737.0,77.9917,77.9917,77.9737,77.9827,117737.0
2020-06-11 13:00:00,86.56,86.57,86.56,86.56,266739.0,77.9737,77.9827,77.9737,77.9737,266739.0
2020-06-11 13:30:00,86.56,86.58,86.56,86.57,197091.0,77.9737,77.9917,77.9737,77.9827,197091.0
2020-06-11 14:00:00,86.57,86.58,86.56,86.56,214238.0,77.9827,77.9917,77.9737,77.9737,214238.0
2020-06-11 14:30:00,86.57,86.58,86.56,86.56,168324.0,77.9827,77.9917,77.9737,77.9737,168324.0
2020-06-11 15:00:00,86.56,86.57,86.54,86.55,261327.0,77.9737,77.9827,77.9557,77.9647,261327.0
2020-06-11 15:30:00,86.54,86.55,86.53,86.53,518683.0,77.9557,77.9647,77.9467,77.9467,518683.0
2020-06-12 09:30:00,86.54,86.55,86.53,86.54,203971.0,77.9557,77.9647,77.9467,77.9557,203971.0
2020-06-12 10:00:00,86.54,86.54,86.53,86.54,303446.0,77.9557,77.9557,77.9467,77.9557,303446.0
2020-06-12 10:30:00,86.54,86.55,86.53,86.55,142408.0,77.9557,77.9647,77.9467,77.9647,142408.0
2020-06-12 11:00:00,86.55,86.55,86.54,86.55,157384.0,77.9647,77.9647,77.9557,77.9647,157384.0
2020-06-12 11:30:00,86.55,86.56,86.54,86.55,167451.0,77.9647,77.9737,77.9557,77.9647,167451.0
2020-06-12 12:00:00,86.55,86.55,86.54,86.55,182401.0,77.9647,77.9647,77.9557,77.9647,182401.0
2020-06-12 12:30:00,86.55,86.55,86.54,86.55,104699.0,77.9647,77.9647,77.9557,77.9647,104699.0
2020-06-12 13:00:00,86.54,86.55,86.54,86.54,108128.0,77.9557,77.9647,77.9557,77.9557,108128.0
2020-06-12 13:30:00,86.55,86.56,86.54,86.56,142032.0,77.9647,77.9737,77.9557,77.9737,142032.0
2020-06-12 14:00:00,86.55,86.56,86.55,86.56,272708.0,77.9647,77.9737,77.9647,77.9737,272708.0
2020-06-12 14:30:00,86.55,86.56,86.55,86.56,102978.0,77.9647,77.9737,77.9647,77.9737,102978.0
2020-06-12 15:00:00,86.55,86.56,86.54,86.54,325538.0,77.9647,77.9737,77.9557,77.9557,325538.0
2020-06-12 15:30:00,86.55,86.55,86.54,86.54,635236.0,77.9647,77.9647,77.9557,77.9557,635236.0
2020-06-15 09:30:00,86.55,86.57,86.55,86.56,231523.0,77.9647,77.9827,77.9647,77.9737,231523.0
2020-06-15 10:00:00,86.56,86.56,86.55,86.55,508650.0,77.9737,77.9737,77.9647,77.9647,508650.0
2020-06-15 10:30:00,86.55,86.56,86.55,86.56,82787.0,77.9647,77.9737,77.9647,77.9737,82787.0
2020-06-15 11:00:00,86.55,86.56,86.54,86.55,165934.0,77.9647,77.9737,77.9557,77.9647,165934.0
2020-06-15 11:30:00,86.55,86.56,86.55,86.55,75372.0,77.9647,77.9737,77.9647,77.9647,75372.0
2020-06-15 12:00:00,86.56,86.56,86.55,86.56,60636.0,77.9737,77.9737,77.9647,77.9737,60636.0
2020-06-15 12:30:00,86.55,86.56,86.54,86.55,166435.0,77.9647,77.9737,77.9557,77.9647,166435.0
2020-06-15 13:00:00,86.55,86.55,86.54,86.55,169797.0,77.9647,77.9647,77.9557,77.9647,169797.0
2020-06-15 13:30:00,86.55,86.55,86.54,86.55,123460.0,77.9647,77.9647,77.9557,77.9647,123460.0
2020-06-15 14:00:00,86.55,86.55,86.54,86.55,184574.0,77.9647,77.9647,77.9557,77.9647,184574.0
2020-06-15 14:30:00,86.54,86.55,86.54,86.54,546072.0,77.9557,77.9647,77.9557,77.9557,546072.0
2020-06-15 15:00:00,86.55,86.55,86.54,86.55,189632.0,77.9647,77.9647,77.9557,77.9647,189632.0
2020-06-15 15:30:00,86.55,86.55,86.54,86.55,390914.0,77.9647,77.9647,77.9557,77.9647,390914.0
2020-06-16 09:30:00,86.53,86.54,86.52,86.53,297049.0,77.9467,77.9557,77.9376,77.9467,297049.0
2020-06-16 10:00:00,86.53,86.54,86.52,86.53,174206.0,77.9467,77.9557,77.9376,77.9467,174206.0
2020-06-16 10:30:00,86.53,86.56,86.52,86.56,622497.0,77.9467,77.9737,77.9376,77.9737,622497.0
2020-06-16 11:00:00,86.56,86.56,86.54,86.55,194459.0,77.9737,77.9737,77.9557,77.9647,194459.0
2020-06-16 11:30:00,86.54,86.55,86.54,86.55,190251.0,77.9557,77.9647,77.9557,77.9647,190251.0
2020-06-16 12:00:00,86.55,86.55,86.54,86.55,474893.0,77.9647,77.9647,77.9557,77.9647,474893.0
2020-06-16 12:30:00,86.55,86.55,86.54,86.54,393999.0,77.9647,77.9647,77.9557,77.9557,393999.0
2020-06-16 13:00:00,86.55,86.55,86.53,86.54,672927.0,77.9647,77.9647,77.9467,77.9557,672927.0
2020-06-16 13:30:00,86.54,86.54,86.53,86.54,489735.0,77.9557,77.9557,77.9467,77.9557,489735.0
2020-06-16 14:00:00,86.54,86.54,86.52,86.54,279307.0,77.9557,77.9557,77.9376,77.9557,279307.0
2020-06-16 14:30:00,86.54,86.54,86.52,86.54,118731.0,77.9557,77.9557,77.9376,77.9557,118731.0
2020-06-16 15:00:00,86.54,86.54,86.52,86.53,308042.0,77.9557,77.9557,77.9376,77.9467,308042.0
2020-06-16 15:30:00,86.53,86.54,86.52,86.53,620608.0,77.9467,77.9557,77.9376,77.9467,620608.0
2020-06-17 09:30:00,86.53,86.55,86.53,86.55,601221.0,77.9467,77.9647,77.9467,77.9647,601221.0
2020-06-17 10:00:00,86.54,86.55,86.54,86.54,156513.0,77.9557,77.9647,77.9557,77.9557,156513.0
2020-06-17 10:30:00,86.55,86.55,86.54,86.54,160365.0,77.9647,77.9647,77.9557,77.9557,160365.0
2020-06-17 11:00:00,86.55,86.55,86.54,86.54,64267.0,77.9647,77.9647,77.9557,77.9557,64267.0
2020-06-17 11:30:00,86.55,86.55,86.54,86.54,50767.0,77.9647,77.9647,77.9557,77.9557,50767.0
2020-06-17 12:00:00,86.54,86.55,86.54,86.54,498814.0,77.9557,77.9647,77.9557,77.9557,498814.0
2020-06-17 12:30:00,86.54,86.55,86.53,86.54,459613.0,77.9557,77.9647,77.9467,77.9557,459613.0
2020-06-17 13:00:00,86.53,86.54,86.53,86.53,115755.0,77.9467,77.9557,77.9467,77.9467,115755.0
2020-06-17 13:30:00,86.53,86.54,86.53,86.54,120319.0,77.9467,77.9557,77.9467,77.9557,120319.0
2020-06-17 14:00:00,86.54,86.54,86.53,86.54,75886.0,77.9557,77.9557,77.9467,77.9557,75886.0
2020-06-17 14:30:00,86.54,86.55,86.53,86.55,205477.0,77.9557,77.9647,77.9467,77.9647,205477.0
2020-06-17 15:00:00,86.55,86.55,86.54,86.55,153095.0,77.9647,77.9647,77.9557,77.9647,153095.0
2020-06-17 15:30:00,86.55,86.55,86.54,86.54,390285.0,77.9647,77.9647,77.9557,77.9557,390285.0
2020-06-18 09:30:00,86.56,86.56,86.55,86.56,131124.0,77.9737,77.9737,77.9647,77.9737,131124.0
2020-06-18 10:00:00,86.56,86.56,86.55,86.56,62141.0,77.9737,77.9737,77.9647,77.9737,62141.0
2020-06-18 10:30:00,86.55,86.56,86.55,86.55,53139.0,77.9647,77.9737,77.9647,77.9647,53139.0
2020-06-18 11:00:00,86.56,86.56,86.55,86.56,82506.0,77.9737,77.9737,77.9647,77.9737,82506.0
2020-06-18 11:30:00,86.56,86.56,86.55,86.55,171551.0,77.9737,77.9737,77.9647,77.9647,171551.0
2020-06-18 12:00:00,86.55,86.55,86.54,86.55,114354.0,77.9647,77.9647,77.9557,77.9647,114354.0
2020-06-18 12:30:00,86.55,86.55,86.54,86.55,84087.0,77.9647,77.9647,77.9557,77.9647,84087.0
2020-06-18 13:00:00,86.55,86.55,86.54,86.55,76385.0,77.9647,77.9647,77.9557,77.9647,76385.0
2020-06-18 13:30:00,86.55,86.55,86.54,86.54,244042.0,77.9647,77.9647,77.9557,77.9557,244042.0
2020-06-18 14:00:00,86.55,86.55,86.54,86.54,91688.0,77.9647,77.9647,77.9557,77.9557,91688.0
2020-06-18 14:30:00,86.55,86.55,86.54,86.55,94679.0,77.9647,77.9647,77.9557,77.9647,94679.0
2020-06-18 15:00:00,86.55,86.55,86.54,86.55,115086.0,77.9647,77.9647,77.9557,77.9647,115086.0
2020-06-18 15:30:00,86.55,86.55,86.54,86.55,399875.0,77.9647,77.9647,77.9557,77.9647,399875.0
2020-06-19 09:30:00,86.55,86.56,86.54,86.56,326376.0,77.9647,77.9737,77.9557,77.9737,326376.0
2020-06-19 10:00:00,86.56,86.57,86.55,86.55,326318.0,77.9737,77.9827,77.9647,77.9647,326318.0
2020-06-19 10:30:00,86.56,86.56,86.55,86.55,386674.0,77.9737,77.9737,77.9647,77.9647,386674.0
2020-06-19 11:00:00,86.56,86.56,86.55,86.56,257288.0,77.9737,77.9737,77.9647,77.9737,257288.0
2020-06-19 11:30:00,86.56,86.56,86.55,86.56,140834.0,77.9737,77.9737,77.9647,77.9737,140834.0
2020-06-19 12:00:00,86.56,86.58,86.55,86.58,509875.0,77.9737,77.9917,77.9647,77.9917,509875.0
2020-06-19 12:30:00,86.58,86.58,86.56,86.56,146592.0,77.9917,77.9917,77.9737,77.9737,146592.0
2020-06-19 13:00:00,86.56,86.57,86.56,86.56,121851.0,77.9737,77.9827,77.9737,77.9737,121851.0
2020-06-19 13:30:00,86.56,86.57,86.56,86.56,49137.0,77.9737,77.9827,77.9737,77.9737,49137.0
2020-06-19 14:00:00,86.56,86.57,86.56,86.56,257673.0,77.9737,77.9827,77.9737,77.9737,257673.0
2020-06-19 14:30:00,86.56,86.57,86.55,86.56,157682.0,77.9737,77.9827,77.9647,77.9737,157682.0
2020-06-19 15:00:00,86.56,86.56,86.55,86.56,257071.0,77.9737,77.9737,77.9647,77.9737,257071.0
2020-06-19 15:30:00,86.56,86.56,86.55,86.56,396899.0,77.9737,77.9737,77.9647,77.9737,396899.0
2020-06-22 09:30:00,86.56,86.57,86.56,86.57,230710.0,77.9737,77.9827,77.9737,77.9827,230710.0
2020-06-22 10:00:00,86.56,86.57,86.56,86.56,119729.0,77.9737,77.9827,77.9737,77.9737,119729.0
2020-06-22 10:30:00,86.57,86.57,86.56,86.56,36804.0,77.9827,77.9827,77.9737,77.9737,36804.0
2020-06-22 11:00:00,86.57,86.57,86.56,86.57,179491.0,77.9827,77.9827,77.9737,77.9827,179491.0
2020-06-22 11:30:00,86.56,86.57,86.56,86.56,265166.0,77.9737,77.9827,77.9737,77.9737,265166.0
2020-06-22 12:00:00,86.56,86.57,86.56,86.56,95248.0,77.9737,77.9827,77.9737,77.9737,95248.0
2020-06-22 12:30:00,86.57,86.57,86.55,86.56,122891.0,77.9827,77.9827,77.9647,77.9737,122891.0
2020-06-22 13:00:00,86.56,86.56,86.55,86.55,117752.0,77.9737,77.9737,77.9647,77.9647,117752.0
2020-06-22 13:30:00,86.56,86.56,86.55,86.55,134915.0,77.9737,77.9737,77.9647,77.9647,134915.0
2020-06-22 14:00:00,86.55,86.56,86.55,86.56,186793.0,77.9647,77.9737,77.9647,77.9737,186793.0
2020-06-22 14:30:00,86.55,86.56,86.55,86.55,147093.0,77.9647,77.9737,77.9647,77.9647,147093.0
2020-06-22 15:00:00,86.55,86.56,86.54,86.55,320302.0,77.9647,77.9737,77.9557,77.9647,320302.0
2020-06-22 15:30:00,86.55,86.56,86.54,86.55,430140.0,77.9647,77.9737,77.9557,77.9647,430140.0
2020-06-23 09:30:00,86.55,86.56,86.55,86.55,186255.0,77.9647,77.9737,77.9647,77.9647,186255.0
2020-06-23 10:00:00,86.55,86.56,86.55,86.56,181577.0,77.9647,77.9737,77.9647,77.9737,181577.0
2020-06-23 10:30:00,86.55,86.56,86.54,86.55,155701.0,77.9647,77.9737,77.9557,77.9647,155701.0
2020-06-23 11:00:00,86.54,86.55,86.54,86.55,300707.0,77.9557,77.9647,77.9557,77.9647,300707.0
2020-06-23 11:30:00,86.55,86.55,86.54,86.55,156101.0,77.9647,77.9647,77.9557,77.9647,156101.0
2020-06-23 12:00:00,86.55,86.55,86.54,86.54,131754.0,77.9647,77.9647,77.9557,77.9557,131754.0
2020-06-23 12:30:00,86.55,86.55,86.54,86.54,86227.0,77.9647,77.9647,77.9557,77.9557,86227.0
2020-06-23 13:00:00,86.55,86.55,86.54,86.55,118008.0,77.9647,77.9647,77.9557,77.9647,118008.0
2020-06-23 13:30:00,86.54,86.55,86.54,86.55,68650.0,77.9557,77.9647,77.9557,77.9647,68650.0
2020-06-23 14:00:00,86.55,86.55,86.54,86.54,127087.0,77.9647,77.9647,77.9557,77.9557,127087.0
2020-06-23 14:30:00,86.55,86.55,86.54,86.55,79448.0,77.9647,77.9647,77.9557,77.9647,79448.0
2020-06-23 15:00:00,86.55,86.56,86.54,86.55,238998.0,77.9647,77.9737,77.9557,77.9647,238998.0
2020-06-23 15:30:00,86.55,86.56,86.55,86.55,683453.0,77.9647,77.9737,77.9647,77.9647,683453.0
2020-06-24 09:30:00,86.55,86.56,86.54,86.56,230339.0,77.9647,77.9737,77.9557,77.9737,230339.0
2020-06-24 10:00:00,86.56,86.56,86.55,86.55,160204.0,77.9737,77.9737,77.9647,77.9647,160204.0
2020-06-24 10:30:00,86.55,86.57,86.55,86.56,140495.0,77.9647,77.9827,77.9647,77.9737,140495.0
2020-06-24 11:00:00,86.56,86.57,86.55,86.56,122860.0,77.9737,77.9827,77.9647,77.9737,122860.0
2020-06-24 11:30:00,86.56,86.57,86.56,86.56,181897.0,77.9737,77.9827,77.9737,77.9737,181897.0
2020-06-24 12:00:00,86.56,86.57,86.56,86.57,95402.0,77.9737,77.9827,77.9737,77.9827,95402.0
2020-06-24 12:30:00,86.56,86.57,86.55,86.56,139372.0,77.9737,77.9827,77.9647,77.9737,139372.0
2020-06-24 13:00:00,86.56,86.57,86.56,86.56,100029.0,77.9737,77.9827,77.9737,77.9737,100029.0
2020-06-24 13:30:00,86.56,86.57,86.56,86.56,96113.0,77.9737,77.9827,77.9737,77.9737,96113.0
2020-06-24 14:00:00,86.56,86.57,86.56,86.56,102629.0,77.9737,77.9827,77.9737,77.9737,102629.0
2020-06-24 14:30:00,86.56,86.57,86.56,86.56,97167.0,77.9737,77.9827,77.9737,77.9737,97167.0
2020-06-24 15:00:00,86.57,86.57,86.56,86.57,140883.0,77.9827,77.9827,77.9737,77.9827,140883.0
2020-06-24 15:30:00,86.56,86.57,86.56,86.56,299356.0,77.9737,77.9827,77.9737,77.9737,299356.0
2020-06-25 09:30:00,86.56,86.58,86.56,86.58,154436.0,77.9737,77.9917,77.9737,77.9917,154436.0
2020-06-25 10:00:00,86.58,86.58,86.56,86.57,181013.0,77.9917,77.9917,77.9737,77.9827,181013.0
2020-06-25 10:30:00,86.57,86.57,86.56,86.57,54184.0,77.9827,77.9827,77.9737,77.9827,54184.0
2020-06-25 11:00:00,86.56,86.57,86.56,86.56,54709.0,77.9737,77.9827,77.9737,77.9737,54709.0
2020-06-25 11:30:00,86.57,86.58,86.56,86.57,89752.0,77.9827,77.9917,77.9737,77.9827,89752.0
2020-06-25 12:00:00,86.58,86.58,86.56,86.56,72548.0,77.9917,77.9917,77.9737,77.9737,72548.0
2020-06-25 12:30:00,86.56,86.57,86.56,86.56,125559.0,77.9737,77.9827,77.9737,77.9737,125559.0
2020-06-25 13:00:00,86.57,86.57,86.56,86.57,52559.0,77.9827,77.9827,77.9737,77.9827,52559.0
2020-06-25 13:30:00,86.57,86.57,86.56,86.57,68770.0,77.9827,77.9827,77.9737,77.9827,68770.0
2020-06-25 14:00:00,86.56,86.57,86.56,86.56,101930.0,77.9737,77.9827,77.9737,77.9737,101930.0
2020-06-25 14:30:00,86.56,86.57,86.56,86.56,52318.0,77.9737,77.9827,77.9737,77.9737,52318.0
2020-06-25 15:00:00,86.57,86.57,86.56,86.57,199530.0,77.9827,77.9827,77.9737,77.9827,199530.0
2020-06-25 15:30:00,86.56,86.57,86.56,86.56,352847.0,77.9737,77.9827,77.9737,77.9737,352847.0
2020-06-26 09:30:00,86.57,86.59,86.57,86.58,165711.0,77.9827,78.0007,77.9827,77.9917,165711.0
2020-06-26 10:00:00,86.58,86.59,86.58,86.59,36481.0,77.9917,78.0007,77.9917,78.0007,36481.0
2020-06-26 10:30:00,86.59,86.59,86.58,86.59,89826.0,78.0007,78.0007,77.9917,78.0007,89826.0
2020-06-26 11:00:00,86.59,86.6,86.58,86.59,2074997.0,78.0007,78.0097,77.9917,78.0007,2074997.0
2020-06-26 11:30:00,86.59,86.6,86.59,86.59,416386.0,78.0007,78.0097,78.0007,78.0007,416386.0
2020-06-26 12:00:00,86.59,86.61,86.59,86.61,298800.0,78.0007,78.0187,78.0007,78.0187,298800.0
2020-06-26 12:30:00,86.6,86.61,86.6,86.6,78779.0,78.0097,78.0187,78.0097,78.0097,78779.0
2020-06-26 13:00:00,86.61,86.61,86.6,86.6,34208.0,78.0187,78.0187,78.0097,78.0097,34208.0
2020-06-26 13:30:00,86.61,86.61,86.6,86.6,89310.0,78.0187,78.0187,78.0097,78.0097,89310.0
2020-06-26 14:00:00,86.6,86.61,86.6,86.6,82973.0,78.0097,78.0187,78.0097,78.0097,82973.0
2020-06-26 14:30:00,86.6,86.61,86.6,86.61,81800.0,78.0097,78.0187,78.0097,78.0187,81800.0
2020-06-26 15:00:00,86.6,86.61,86.59,86.59,275659.0,78.0097,78.0187,78.0007,78.0007,275659.0
2020-06-26 15:30:00,86.59,86.6,86.59,86.6,180582.0,78.0007,78.0097,78.0007,78.0097,180582.0
2020-06-29 09:30:00,86.6,86.61,86.59,86.6,156091.0,78.0097,78.0187,78.0007,78.0097,156091.0
2020-06-29 10:00:00,86.6,86.61,86.59,86.61,257891.0,78.0097,78.0187,78.0007,78.0187,257891.0
2020-06-29 10:30:00,86.6,86.61,86.6,86.6,88060.0,78.0097,78.0187,78.0097,78.0097,88060.0
2020-06-29 11:00:00,86.61,86.61,86.6,86.6,195070.0,78.0187,78.0187,78.0097,78.0097,195070.0
2020-06-29 11:30:00,86.61,86.61,86.6,86.61,146623.0,78.0187,78.0187,78.0097,78.0187,146623.0
2020-06-29 12:00:00,86.6,86.61,86.59,86.61,392407.0,78.0097,78.0187,78.0007,78.0187,392407.0
2020-06-29 12:30:00,86.6,86.61,86.6,86.61,199335.0,78.0097,78.0187,78.0097,78.0187,199335.0
2020-06-29 13:00:00,86.61,86.61,86.6,86.6,154064.0,78.0187,78.0187,78.0097,78.0097,154064.0
2020-06-29 13:30:00,86.6,86.61,86.6,86.61,116761.0,78.0097,78.0187,78.0097,78.0187,116761.0
2020-06-29 14:00:00,86.61,86.61,86.6,86.61,198965.0,78.0187,78.0187,78.0097,78.0187,198965.0
2020-06-29 14:30:00,86.61,86.61,86.6,86.61,136658.0,78.0187,78.0187,78.0097,78.0187,136658.0
2020-06-29 15:00:00,86.61,86.61,86.6,86.61,163932.0,78.0187,78.0187,78.0097,78.0187,163932.0
2020-06-29 15:30:00,86.61,86.62,86.6,86.61,259819.0,78.0187,78.0277,78.0097,78.0187,259819.0
2020-06-30 09:30:00,86.63,86.63,86.62,86.63,312810.0,78.0367,78.0367,78.0277,78.0367,312810.0
2020-06-30 10:00:00,86.63,86.63,86.62,86.63,106070.0,78.0367,78.0367,78.0277,78.0367,106070.0
2020-06-30 10:30:00,86.62,86.63,86.61,86.61,187205.0,78.0277,78.0367,78.0187,78.0187,187205.0
2020-06-30 11:00:00,86.62,86.62,86.61,86.62,117322.0,78.0277,78.0277,78.0187,78.0277,117322.0
2020-06-30 11:30:00,86.62,86.62,86.61,86.62,176190.0,78.0277,78.0277,78.0187,78.0277,176190.0
2020-06-30 12:00:00,86.62,86.62,86.61,86.62,197527.0,78.0277,78.0277,78.0187,78.0277,197527.0
2020-06-30 12:30:00,86.62,86.62,86.61,86.62,62455.0,78.0277,78.0277,78.0187,78.0277,62455.0
2020-06-30 13:00:00,86.62,86.62,86.61,86.62,201179.0,78.0277,78.0277,78.0187,78.0277,201179.0
2020-06-30 13:30:00,86.62,86.62,86.61,86.61,129845.0,78.0277,78.0277,78.0187,78.0187,129845.0
2020-06-30 14:00:00,86.61,86.62,86.6,86.61,235985.0,78.0187,78.0277,78.0097,78.0187,235985.0
2020-06-30 14:30:00,86.61,86.62,86.6,86.62,277724.0,78.0187,78.0277,78.0097,78.0277,277724.0
2020-06-30 15:00:00,86.61,86.62,86.61,86.61,164797.0,78.0187,78.0277,78.0187,78.0187,164797.0
2020-06-30 15:30:00,86.62,86.62,86.61,86.62,1856881.0,78.0277,78.0277,78.0187,78.0277,1856881.0
2020-07-01 09:30:00,86.56,86.56,86.54,86.54,443365.0,78.0283,78.0283,78.0103,78.0103,443365.0
2020-07-01 10:00:00,86.55,86.55,86.53,86.53,231387.0,78.0193,78.0193,78.0013,78.0013,231387.0
2020-07-01 10:30:00,86.53,86.55,86.53,86.54,1328376.0,78.0013,78.0193,78.0013,78.0103,1328376.0
2020-07-01 11:00:00,86.55,86.55,86.54,86.55,274748.0,78.0193,78.0193,78.0103,78.0193,274748.0
2020-07-01 11:30:00,86.55,86.55,86.54,86.55,146816.0,78.0193,78.0193,78.0103,78.0193,146816.0
2020-07-01 12:00:00,86.54,86.55,86.54,86.55,105177.0,78.0103,78.0193,78.0103,78.0193,105177.0
2020-07-01 12:30:00,86.55,86.55,86.54,86.55,200707.0,78.0193,78.0193,78.0103,78.0193,200707.0
2020-07-01 13:00:00,86.55,86.55,86.53,86.54,391569.0,78.0193,78.0193,78.0013,78.0103,391569.0
2020-07-01 13:30:00,86.54,86.54,86.53,86.54,55670.0,78.0103,78.0103,78.0013,78.0103,55670.0
2020-07-01 14:00:00,86.54,86.54,86.52,86.53,143706.0,78.0103,78.0103,77.9923,78.0013,143706.0
2020-07-01 14:30:00,86.53,86.53,86.52,86.53,250855.0,78.0013,78.0013,77.9923,78.0013,250855.0
2020-07-01 15:00:00,86.53,86.53,86.52,86.52,200157.0,78.0013,78.0013,77.9923,77.9923,200157.0
2020-07-01 15:30:00,86.53,86.54,86.52,86.53,492457.0,78.0013,78.0103,77.9923,78.0013,492457.0
2020-07-02 09:30:00,86.54,86.54,86.52,86.53,427743.0,78.0103,78.0103,77.9923,78.0013,427743.0
2020-07-02 10:00:00,86.53,86.55,86.53,86.54,239516.0,78.0013,78.0193,78.0013,78.0103,239516.0
2020-07-02 10:30:00,86.54,86.55,86.54,86.55,75255.0,78.0103,78.0193,78.0103,78.0193,75255.0
2020-07-02 11:00:00,86.55,86.55,86.54,86.54,98369.0,78.0193,78.0193,78.0103,78.0103,98369.0
2020-07-02 11:30:00,86.55,86.55,86.54,86.54,86227.0,78.0193,78.0193,78.0103,78.0103,86227.0
2020-07-02 12:00:00,86.55,86.55,86.54,86.54,78864.0,78.0193,78.0193,78.0103,78.0103,78864.0
2020-07-02 12:30:00,86.54,86.55,86.54,86.55,245999.0,78.0103,78.0193,78.0103,78.0193,245999.0
2020-07-02 13:00:00,86.55,86.55,86.54,86.55,75086.0,78.0193,78.0193,78.0103,78.0193,75086.0
2020-07-02 13:30:00,86.55,86.55,86.54,86.55,250866.0,78.0193,78.0193,78.0103,78.0193,250866.0
2020-07-02 14:00:00,86.54,86.55,86.54,86.55,68563.0,78.0103,78.0193,78.0103,78.0193,68563.0
2020-07-02 14:30:00,86.54,86.55,86.54,86.55,206291.0,78.0103,78.0193,78.0103,78.0193,206291.0
2020-07-02 15:00:00,86.55,86.55,86.54,86.55,182729.0,78.0193,78.0193,78.0103,78.0193,182729.0
2020-07-02 15:30:00,86.55,86.56,86.54,86.55,318890.0,78.0193,78.0283,78.0103,78.0193,318890.0
2020-07-06 09:30:00,86.54,86.55,86.53,86.54,354776.0,78.0103,78.0193,78.0013,78.0103,354776.0
2020-07-06 10:00:00,86.53,86.55,86.53,86.55,163203.0,78.0013,78.0193,78.0013,78.0193,163203.0
2020-07-06 10:30:00,86.54,86.55,86.53,86.54,195046.0,78.0103,78.0193,78.0013,78.0103,195046.0
2020-07-06 11:00:00,86.54,86.55,86.53,86.54,116937.0,78.0103,78.0193,78.0013,78.0103,116937.0
2020-07-06 11:30:00,86.54,86.55,86.53,86.55,101938.0,78.0103,78.0193,78.0013,78.0193,101938.0
2020-07-06 12:00:00,86.55,86.55,86.54,86.54,92535.0,78.0193,78.0193,78.0103,78.0103,92535.0
2020-07-06 12:30:00,86.55,86.55,86.54,86.55,102470.0,78.0193,78.0193,78.0103,78.0193,102470.0
2020-07-06 13:00:00,86.55,86.55,86.53,86.54,326035.0,78.0193,78.0193,78.0013,78.0103,326035.0
2020-07-06 13:30:00,86.54,86.54,86.53,86.54,117559.0,78.0103,78.0103,78.0013,78.0103,117559.0
2020-07-06 14:00:00,86.54,86.55,86.53,86.54,507253.0,78.0103,78.0193,78.0013,78.0103,507253.0
2020-07-06 14:30:00,86.53,86.54,86.53,86.54,148312.0,78.0013,78.0103,78.0013,78.0103,148312.0
2020-07-06 15:00:00,86.54,86.55,86.53,86.54,251693.0,78.0103,78.0193,78.0013,78.0103,251693.0
2020-07-06 15:30:00,86.54,86.55,86.53,86.54,632595.0,78.0103,78.0193,78.0013,78.0103,632595.0
2020-07-07 09:30:00,86.53,86.55,86.53,86.54,143075.0,78.0013,78.0193,78.0013,78.0103,143075.0
2020-07-07 10:00:00,86.54,86.55,86.53,86.55,91798.0,78.0103,78.0193,78.0013,78.0193,91798.0
2020-07-07 10:30:00,86.55,86.55,86.54,86.54,94616.0,78.0193,78.0193,78.0103,78.0103,94616.0
2020-07-07 11:00:00,86.54,86.55,86.53,86.54,149742.0,78.0103,78.0193,78.0013,78.0103,149742.0
2020-07-07 11:30:00,86.54,86.55,86.53,86.54,194403.0,78.0103,78.0193,78.0013,78.0103,194403.0
2020-07-07 12:00:00,86.54,86.55,86.53,86.55,197032.0,78.0103,78.0193,78.0013,78.0193,197032.0
2020-07-07 12:30:00,86.55,86.55,86.54,86.55,120670.0,78.0193,78.0193,78.0103,78.0193,120670.0
2020-07-07 13:00:00,86.55,86.55,86.54,86.55,108892.0,78.0193,78.0193,78.0103,78.0193,108892.0
2020-07-07 13:30:00,86.55,86.55,86.54,86.55,151824.0,78.0193,78.0193,78.0103,78.0193,151824.0
2020-07-07 14:00:00,86.55,86.55,86.54,86.54,534284.0,78.0193,78.0193,78.0103,78.0103,534284.0
2020-07-07 14:30:00,86.55,86.55,86.54,86.55,230953.0,78.0193,78.0193,78.0103,78.0193,230953.0
2020-07-07 15:00:00,86.55,86.55,86.54,86.55,247701.0,78.0193,78.0193,78.0103,78.0193,247701.0
2020-07-07 15:30:00,86.55,86.55,86.54,86.54,467829.0,78.0193,78.0193,78.0103,78.0103,467829.0
2020-07-08 09:30:00,86.55,86.55,86.54,86.54,175553.0,78.0193,78.0193,78.0103,78.0103,175553.0
2020-07-08 10:00:00,86.55,86.55,86.54,86.55,86573.0,78.0193,78.0193,78.0103,78.0193,86573.0
2020-07-08 10:30:00,86.55,86.55,86.54,86.54,94716.0,78.0193,78.0193,78.0103,78.0103,94716.0
2020-07-08 11:00:00,86.55,86.55,86.54,86.55,134091.0,78.0193,78.0193,78.0103,78.0193,134091.0
2020-07-08 11:30:00,86.54,86.55,86.54,86.55,323350.0,78.0103,78.0193,78.0103,78.0193,323350.0
2020-07-08 12:00:00,86.55,86.55,86.54,86.54,82848.0,78.0193,78.0193,78.0103,78.0103,82848.0
2020-07-08 12:30:00,86.55,86.55,86.54,86.55,147598.0,78.0193,78.0193,78.0103,78.0193,147598.0
2020-07-08 13:00:00,86.55,86.56,86.54,86.56,146679.0,78.0193,78.0283,78.0103,78.0283,146679.0
2020-07-08 13:30:00,86.56,86.56,86.55,86.56,319190.0,78.0283,78.0283,78.0193,78.0283,319190.0
2020-07-08 14:00:00,86.56,86.56,86.55,86.56,601341.0,78.0283,78.0283,78.0193,78.0283,601341.0
2020-07-08 14:30:00,86.56,86.56,86.55,86.56,142915.0,78.0283,78.0283,78.0193,78.0283,142915.0
2020-07-08 15:00:00,86.56,86.56,86.55,86.55,225000.0,78.0283,78.0283,78.0193,78.0193,225000.0
2020-07-08 15:30:00,86.55,86.56,86.54,86.54,800529.0,78.0193,78.0283,78.0103,78.0103,800529.0
2020-07-09 09:30:00,86.55,86.55,86.54,86.55,200999.0,78.0193,78.0193,78.0103,78.0193,200999.0
2020-07-09 10:00:00,86.54,86.56,86.54,86.56,267150.0,78.0103,78.0283,78.0103,78.0283,267150.0
2020-07-09 10:30:00,86.56,86.56,86.55,86.56,93419.0,78.0283,78.0283,78.0193,78.0283,93419.0
2020-07-09 11:00:00,86.56,86.57,86.55,86.57,158062.0,78.0283,78.0373,78.0193,78.0373,158062.0
2020-07-09 11:30:00,86.56,86.57,86.56,86.57,90779.0,78.0283,78.0373,78.0283,78.0373,90779.0
2020-07-09 12:00:00,86.56,86.57,86.56,86.57,47503.0,78.0283,78.0373,78.0283,78.0373,47503.0
2020-07-09 12:30:00,86.56,86.57,86.55,86.56,151823.0,78.0283,78.0373,78.0193,78.0283,151823.0
2020-07-09 13:00:00,86.56,86.57,86.55,86.56,301579.0,78.0283,78.0373,78.0193,78.0283,301579.0
2020-07-09 13:30:00,86.56,86.57,86.56,86.57,119529.0,78.0283,78.0373,78.0283,78.0373,119529.0
2020-07-09 14:00:00,86.56,86.57,86.56,86.56,79211.0,78.0283,78.0373,78.0283,78.0283,79211.0
2020-07-09 14:30:00,86.56,86.57,86.55,86.56,184511.0,78.0283,78.0373,78.0193,78.0283,184511.0
2020-07-09 15:00:00,86.56,86.56,86.55,86.56,141481.0,78.0283,78.0283,78.0193,78.0283,141481.0
2020-07-09 15:30:00,86.56,86.56,86.55,86.56,334637.0,78.0283,78.0283,78.0193,78.0283,334637.0
2020-07-10 09:30:00,86.58,86.58,86.57,86.58,95347.0,78.0464,78.0464,78.0373,78.0464,95347.0
2020-07-10 10:00:00,86.57,86.58,86.57,86.57,635582.0,78.0373,78.0464,78.0373,78.0373,635582.0
2020-07-10 10:30:00,86.58,86.58,86.56,86.56,130946.0,78.0464,78.0464,78.0283,78.0283,130946.0
2020-07-10 11:00:00,86.57,86.57,86.56,86.57,112176.0,78.0373,78.0373,78.0283,78.0373,112176.0
2020-07-10 11:30:00,86.57,86.57,86.56,86.56,210457.0,78.0373,78.0373,78.0283,78.0283,210457.0
2020-07-10 12:00:00,86.56,86.57,86.56,86.57,42947.0,78.0283,78.0373,78.0283,78.0373,42947.0
2020-07-10 12:30:00,86.56,86.57,86.56,86.56,92878.0,78.0283,78.0373,78.0283,78.0283,92878.0
2020-07-10 13:00:00,86.57,86.57,86.56,86.56,94385.0,78.0373,78.0373,78.0283,78.0283,94385.0
2020-07-10 13:30:00,86.56,86.57,86.56,86.56,163852.0,78.0283,78.0373,78.0283,78.0283,163852.0
2020-07-10 14:00:00,86.56,86.57,86.55,86.55,145345.0,78.0283,78.0373,78.0193,78.0193,145345.0
2020-07-10 14:30:00,86.56,86.56,86.55,86.55,86518.0,78.0283,78.0283,78.0193,78.0193,86518.0
2020-07-10 15:00:00,86.55,86.56,86.55,86.55,190151.0,78.0193,78.0283,78.0193,78.0193,190151.0
2020-07-10 15:30:00,86.55,86.56,86.54,86.55,295102.0,78.0193,78.0283,78.0103,78.0193,295102.0
2020-07-13 09:30:00,86.54,86.55,86.54,86.54,159123.0,78.0103,78.0193,78.0103,78.0103,159123.0
2020-07-13 10:00:00,86.54,86.55,86.54,86.54,62292.0,78.0103,78.0193,78.0103,78.0103,62292.0
2020-07-13 10:30:00,86.54,86.55,86.53,86.54,181797.0,78.0103,78.0193,78.0013,78.0103,181797.0
2020-07-13 11:00:00,86.54,86.54,86.53,86.53,361504.0,78.0103,78.0103,78.0013,78.0013,361504.0
2020-07-13 11:30:00,86.54,86.54,86.53,86.53,89194.0,78.0103,78.0103,78.0013,78.0013,89194.0
2020-07-13 12:00:00,86.53,86.54,86.53,86.54,86517.0,78.0013,78.0103,78.0013,78.0103,86517.0
2020-07-13 12:30:00,86.54,86.54,86.53,86.53,120431.0,78.0103,78.0103,78.0013,78.0013,120431.0
2020-07-13 13:00:00,86.54,86.54,86.53,86.54,91674.0,78.0103,78.0103,78.0013,78.0103,91674.0
2020-07-13 13:30:00,86.54,86.54,86.53,86.54,100268.0,78.0103,78.0103,78.0013,78.0103,100268.0
2020-07-13 14:00:00,86.54,86.54,86.53,86.54,142954.0,78.0103,78.0103,78.0013,78.0103,142954.0
2020-07-13 14:30:00,86.53,86.55,86.53,86.54,278972.0,78.0013,78.0193,78.0013,78.0103,278972.0
2020-07-13 15:00:00,86.54,86.55,86.54,86.55,135057.0,78.0103,78.0193,78.0103,78.0193,135057.0
2020-07-13 15:30:00,86.55,86.55,86.54,86.55,251793.0,78.0193,78.0193,78.0103,78.0193,251793.0
2020-07-14 09:30:00,86.56,86.57,86.55,86.56,136775.0,78.0283,78.0373,78.0193,78.0283,136775.0
2020-07-14 10:00:00,86.56,86.57,86.56,86.56,65161.0,78.0283,78.0373,78.0283,78.0283,65161.0
2020-07-14 10:30:00,86.56,86.57,86.55,86.56,123553.0,78.0283,78.0373,78.0193,78.0283,123553.0
2020-07-14 11:00:00,86.55,86.56,86.55,86.55,141320.0,78.0193,78.0283,78.0193,78.0193,141320.0
2020-07-14 11:30:00,86.56,86.56,86.55,86.56,181021.0,78.0283,78.0283,78.0193,78.0283,181021.0
2020-07-14 12:00:00,86.56,86.56,86.55,86.56,119819.0,78.0283,78.0283,78.0193,78.0283,119819.0
2020-07-14 12:30:00,86.56,86.56,86.55,86.56,214016.0,78.0283,78.0283,78.0193,78.0283,214016.0
2020-07-14 13:00:00,86.56,86.56,86.55,86.56,63470.0,78.0283,78.0283,78.0193,78.0283,63470.0
2020-07-14 13:30:00,86.56,86.56,86.55,86.55,74881.0,78.0283,78.0283,78.0193,78.0193,74881.0
2020-07-14 14:00:00,86.56,86.56,86.55,86.56,56334.0,78.0283,78.0283,78.0193,78.0283,56334.0
2020-07-14 14:30:00,86.55,86.56,86.55,86.56,63149.0,78.0193,78.0283,78.0193,78.0283,63149.0
2020-07-14 15:00:00,86.56,86.56,86.54,86.55,88840.0,78.0283,78.0283,78.0103,78.0193,88840.0
2020-07-14 15:30:00,86.55,86.56,86.54,86.56,482981.0,78.0193,78.0283,78.0103,78.0283,482981.0
2020-07-15 09:30:00,86.54,86.55,86.53,86.54,417749.0,78.0103,78.0193,78.0013,78.0103,417749.0
2020-07-15 10:00:00,86.54,86.55,86.54,86.55,107821.0,78.0103,78.0193,78.0103,78.0193,107821.0
2020-07-15 10:30:00,86.55,86.55,86.54,86.55,258076.0,78.0193,78.0193,78.0103,78.0193,258076.0
2020-07-15 11:00:00,86.55,86.56,86.54,86.56,146436.0,78.0193,78.0283,78.0103,78.0283,146436.0
2020-07-15 11:30:00,86.55,86.56,86.54,86.55,487797.0,78.0193,78.0283,78.0103,78.0193,487797.0
2020-07-15 12:00:00,86.56,86.56,86.55,86.55,67634.0,78.0283,78.0283,78.0193,78.0193,67634.0
2020-07-15 12:30:00,86.55,86.56,86.55,86.55,368494.0,78.0193,78.0283,78.0193,78.0193,368494.0
2020-07-15 13:00:00,86.55,86.56,86.54,86.55,299807.0,78.0193,78.0283,78.0103,78.0193,299807.0
2020-07-15 13:30:00,86.55,86.55,86.54,86.54,317583.0,78.0193,78.0193,78.0103,78.0103,317583.0
2020-07-15 14:00:00,86.55,86.55,86.54,86.55,404711.0,78.0193,78.0193,78.0103,78.0193,404711.0
2020-07-15 14:30:00,86.54,86.55,86.54,86.54,343932.0,78.0103,78.0193,78.0103,78.0103,343932.0
2020-07-15 15:00:00,86.55,86.55,86.54,86.54,471845.0,78.0193,78.0193,78.0103,78.0103,471845.0
2020-07-15 15:30:00,86.55,86.55,86.54,86.55,478389.0,78.0193,78.0193,78.0103,78.0193,478389.0
2020-07-16 09:30:00,86.57,86.57,86.55,86.57,102275.0,78.0373,78.0373,78.0193,78.0373,102275.0
2020-07-16 10:00:00,86.56,86.57,86.56,86.57,104888.0,78.0283,78.0373,78.0283,78.0373,104888.0
2020-07-16 10:30:00,86.57,86.57,86.56,86.56,103412.0,78.0373,78.0373,78.0283,78.0283,103412.0
2020-07-16 11:00:00,86.57,86.58,86.56,86.57,144587.0,78.0373,78.0464,78.0283,78.0373,144587.0
2020-07-16 11:30:00,86.57,86.57,86.56,86.56,224804.0,78.0373,78.0373,78.0283,78.0283,224804.0
2020-07-16 12:00:00,86.56,86.57,86.56,86.57,73280.0,78.0283,78.0373,78.0283,78.0373,73280.0
2020-07-16 12:30:00,86.57,86.57,86.56,86.56,42162.0,78.0373,78.0373,78.0283,78.0283,42162.0
2020-07-16 13:00:00,86.56,86.57,86.56,86.56,57511.0,78.0283,78.0373,78.0283,78.0283,57511.0
2020-07-16 13:30:00,86.57,86.57,86.56,86.56,88709.0,78.0373,78.0373,78.0283,78.0283,88709.0
2020-07-16 14:00:00,86.56,86.57,86.56,86.56,182042.0,78.0283,78.0373,78.0283,78.0283,182042.0
2020-07-16 14:30:00,86.56,86.57,86.56,86.56,112238.0,78.0283,78.0373,78.0283,78.0283,112238.0
2020-07-16 15:00:00,86.57,86.57,86.56,86.56,81599.0,78.0373,78.0373,78.0283,78.0283,81599.0
2020-07-16 15:30:00,86.56,86.57,86.56,86.57,155145.0,78.0283,78.0373,78.0283,78.0373,155145.0
2020-07-17 09:30:00,86.57,86.57,86.56,86.56,126307.0,78.0373,78.0373,78.0283,78.0283,126307.0
2020-07-17 10:00:00,86.56,86.57,86.55,86.56,136614.0,78.0283,78.0373,78.0193,78.0283,136614.0
2020-07-17 10:30:00,86.56,86.57,86.55,86.57,260403.0,78.0283,78.0373,78.0193,78.0373,260403.0
2020-07-17 11:00:00,86.57,86.58,86.56,86.57,102312.0,78.0373,78.0464,78.0283,78.0373,102312.0
2020-07-17 11:30:00,86.57,86.57,86.56,86.56,67630.0,78.0373,78.0373,78.0283,78.0283,67630.0
2020-07-17 12:00:00,86.56,86.57,86.56,86.56,131612.0,78.0283,78.0373,78.0283,78.0283,131612.0
2020-07-17 12:30:00,86.57,86.57,86.56,86.56,74071.0,78.0373,78.0373,78.0283,78.0283,74071.0
2020-07-17 13:00:00,86.56,86.57,86.56,86.56,41858.0,78.0283,78.0373,78.0283,78.0283,41858.0
2020-07-17 13:30:00,86.56,86.57,86.56,86.56,68066.0,78.0283,78.0373,78.0283,78.0283,68066.0
2020-07-17 14:00:00,86.56,86.57,86.56,86.56,69535.0,78.0283,78.0373,78.0283,78.0283,69535.0
2020-07-17 14:30:00,86.56,86.57,86.56,86.57,140295.0,78.0283,78.0373,78.0283,78.0373,140295.0
2020-07-17 15:00:00,86.56,86.57,86.56,86.56,145041.0,78.0283,78.0373,78.0283,78.0283,145041.0
2020-07-17 15:30:00,86.56,86.57,86.56,86.56,331583.0,78.0283,78.0373,78.0283,78.0283,331583.0
2020-07-20 09:30:00,86.58,86.58,86.56,86.58,232283.0,78.0464,78.0464,78.0283,78.0464,232283.0
2020-07-20 10:00:00,86.57,86.57,86.56,86.56,1262353.0,78.0373,78.0373,78.0283,78.0283,1262353.0
2020-07-20 10:30:00,86.56,86.57,86.56,86.56,39251.0,78.0283,78.0373,78.0283,78.0283,39251.0
2020-07-20 11:00:00,86.56,86.57,86.56,86.57,186761.0,78.0283,78.0373,78.0283,78.0373,186761.0
2020-07-20 11:30:00,86.57,86.57,86.56,86.56,54214.0,78.0373,78.0373,78.0283,78.0283,54214.0
2020-07-20 12:00:00,86.57,86.57,86.55,86.56,166474.0,78.0373,78.0373,78.0193,78.0283,166474.0
2020-07-20 12:30:00,86.56,86.56,86.55,86.55,120039.0,78.0283,78.0283,78.0193,78.0193,120039.0
2020-07-20 13:00:00,86.56,86.56,86.55,86.56,133620.0,78.0283,78.0283,78.0193,78.0283,133620.0
2020-07-20 13:30:00,86.56,86.56,86.55,86.56,125964.0,78.0283,78.0283,78.0193,78.0283,125964.0
2020-07-20 14:00:00,86.56,86.56,86.55,86.56,243747.0,78.0283,78.0283,78.0193,78.0283,243747.0
2020-07-20 14:30:00,86.56,86.56,86.55,86.56,214547.0,78.0283,78.0283,78.0193,78.0283,214547.0
2020-07-20 15:00:00,86.56,86.56,86.55,86.55,229113.0,78.0283,78.0283,78.0193,78.0193,229113.0
2020-07-20 15:30:00,86.56,86.56,86.55,86.56,334426.0,78.0283,78.0283,78.0193,78.0283,334426.0
2020-07-21 09:30:00,86.55,86.57,86.55,86.56,194760.0,78.0193,78.0373,78.0193,78.0283,194760.0
2020-07-21 10:00:00,86.56,86.57,86.56,86.57,118133.0,78.0283,78.0373,78.0283,78.0373,118133.0
2020-07-21 10:30:00,86.57,86.57,86.56,86.56,135352.0,78.0373,78.0373,78.0283,78.0283,135352.0
2020-07-21 11:00:00,86.57,86.57,86.56,86.57,77474.0,78.0373,78.0373,78.0283,78.0373,77474.0
2020-07-21 11:30:00,86.57,86.57,86.56,86.56,87580.0,78.0373,78.0373,78.0283,78.0283,87580.0
2020-07-21 12:00:00,86.56,86.58,86.56,86.57,350951.0,78.0283,78.0464,78.0283,78.0373,350951.0
2020-07-21 12:30:00,86.58,86.58,86.57,86.58,156056.0,78.0464,78.0464,78.0373,78.0464,156056.0
2020-07-21 13:00:00,86.58,86.58,86.57,86.57,277846.0,78.0464,78.0464,78.0373,78.0373,277846.0
2020-07-21 13:30:00,86.58,86.58,86.57,86.58,220369.0,78.0464,78.0464,78.0373,78.0464,220369.0
2020-07-21 14:00:00,86.58,86.58,86.57,86.57,1333248.0,78.0464,78.0464,78.0373,78.0373,1333248.0
2020-07-21 14:30:00,86.58,86.58,86.56,86.56,159500.0,78.0464,78.0464,78.0283,78.0283,159500.0
2020-07-21 15:00:00,86.56,86.57,86.56,86.57,140324.0,78.0283,78.0373,78.0283,78.0373,140324.0
2020-07-21 15:30:00,86.56,86.58,86.56,86.57,389769.0,78.0283,78.0464,78.0283,78.0373,389769.0
2020-07-22 09:30:00,86.58,86.58,86.57,86.57,226026.0,78.0464,78.0464,78.0373,78.0373,226026.0
2020-07-22 10:00:00,86.58,86.58,86.57,86.58,209014.0,78.0464,78.0464,78.0373,78.0464,209014.0
2020-07-22 10:30:00,86.57,86.58,86.57,86.57,55532.0,78.0373,78.0464,78.0373,78.0373,55532.0
2020-07-22 11:00:00,86.58,86.58,86.57,86.57,328083.0,78.0464,78.0464,78.0373,78.0373,328083.0
2020-07-22 11:30:00,86.57,86.58,86.56,86.57,223229.0,78.0373,78.0464,78.0283,78.0373,223229.0
2020-07-22 12:00:00,86.56,86.57,86.56,86.56,137425.0,78.0283,78.0373,78.0283,78.0283,137425.0
2020-07-22 12:30:00,86.56,86.57,86.56,86.56,92579.0,78.0283,78.0373,78.0283,78.0283,92579.0
2020-07-22 13:00:00,86.57,86.57,86.56,86.57,118166.0,78.0373,78.0373,78.0283,78.0373,118166.0
2020-07-22 13:30:00,86.57,86.57,86.56,86.56,1032287.0,78.0373,78.0373,78.0283,78.0283,1032287.0
2020-07-22 14:00:00,86.56,86.57,86.56,86.56,113450.0,78.0283,78.0373,78.0283,78.0283,113450.0
2020-07-22 14:30:00,86.56,86.57,86.56,86.57,128907.0,78.0283,78.0373,78.0283,78.0373,128907.0
2020-07-22 15:00:00,86.56,86.57,86.56,86.56,386853.0,78.0283,78.0373,78.0283,78.0283,386853.0
2020-07-22 15:30:00,86.57,86.57,86.56,86.56,342675.0,78.0373,78.0373,78.0283,78.0283,342675.0
2020-07-23 09:30:00,86.57,86.58,86.56,86.57,99234.0,78.0373,78.0464,78.0283,78.0373,99234.0
2020-07-23 10:00:00,86.56,86.57,86.56,86.57,185573.0,78.0283,78.0373,78.0283,78.0373,185573.0
2020-07-23 10:30:00,86.56,86.57,86.56,86.57,72628.0,78.0283,78.0373,78.0283,78.0373,72628.0
2020-07-23 11:00:00,86.56,86.57,86.56,86.57,437524.0,78.0283,78.0373,78.0283,78.0373,437524.0
2020-07-23 11:30:00,86.56,86.57,86.56,86.56,93720.0,78.0283,78.0373,78.0283,78.0283,93720.0
2020-07-23 12:00:00,86.56,86.57,86.56,86.56,94063.0,78.0283,78.0373,78.0283,78.0283,94063.0
2020-07-23 12:30:00,86.56,86.57,86.56,86.56,169744.0,78.0283,78.0373,78.0283,78.0283,169744.0
2020-07-23 13:00:00,86.56,86.57,86.56,86.56,73191.0,78.0283,78.0373,78.0283,78.0283,73191.0
2020-07-23 13:30:00,86.57,86.57,86.56,86.57,88988.0,78.0373,78.0373,78.0283,78.0373,88988.0
2020-07-23 14:00:00,86.57,86.57,86.56,86.56,123884.0,78.0373,78.0373,78.0283,78.0283,123884.0
2020-07-23 14:30:00,86.57,86.57,86.56,86.57,199436.0,78.0373,78.0373,78.0283,78.0373,199436.0
2020-07-23 15:00:00,86.56,86.57,86.56,86.57,158454.0,78.0283,78.0373,78.0283,78.0373,158454.0
2020-07-23 15:30:00,86.56,86.57,86.56,86.56,208144.0,78.0283,78.0373,78.0283,78.0283,208144.0
2020-07-24 09:30:00,86.57,86.58,86.56,86.57,166560.0,78.0373,78.0464,78.0283,78.0373,166560.0
2020-07-24 10:00:00,86.58,86.58,86.57,86.58,151058.0,78.0464,78.0464,78.0373,78.0464,151058.0
2020-07-24 10:30:00,86.58,86.58,86.57,86.57,155030.0,78.0464,78.0464,78.0373,78.0373,155030.0
2020-07-24 11:00:00,86.57,86.58,86.57,86.58,101358.0,78.0373,78.0464,78.0373,78.0464,101358.0
2020-07-24 11:30:00,86.57,86.58,86.57,86.58,120699.0,78.0373,78.0464,78.0373,78.0464,120699.0
2020-07-24 12:00:00,86.57,86.57,86.56,86.56,209585.0,78.0373,78.0373,78.0283,78.0283,209585.0
2020-07-24 12:30:00,86.57,86.58,86.56,86.56,1032724.0,78.0373,78.0464,78.0283,78.0283,1032724.0
2020-07-24 13:00:00,86.57,86.57,86.56,86.56,166978.0,78.0373,78.0373,78.0283,78.0283,166978.0
2020-07-24 13:30:00,86.56,86.57,86.56,86.57,132932.0,78.0283,78.0373,78.0283,78.0373,132932.0
2020-07-24 14:00:00,86.56,86.57,86.56,86.56,122461.0,78.0283,78.0373,78.0283,78.0283,122461.0
2020-07-24 14:30:00,86.56,86.57,86.56,86.56,124114.0,78.0283,78.0373,78.0283,78.0283,124114.0
2020-07-24 15:00:00,86.56,86.57,86.56,86.56,143934.0,78.0283,78.0373,78.0283,78.0283,143934.0
2020-07-24 15:30:00,86.56,86.57,86.56,86.57,185102.0,78.0283,78.0373,78.0283,78.0373,185102.0
2020-07-27 09:30:00,86.58,86.58,86.56,86.57,187752.0,78.0464,78.0464,78.0283,78.0373,187752.0
2020-07-27 10:00:00,86.56,86.57,86.56,86.56,104520.0,78.0283,78.0373,78.0283,78.0283,104520.0
2020-07-27 10:30:00,86.57,86.57,86.56,86.57,95878.0,78.0373,78.0373,78.0283,78.0373,95878.0
2020-07-27 11:00:00,86.56,86.57,86.56,86.57,124204.0,78.0283,78.0373,78.0283,78.0373,124204.0
2020-07-27 11:30:00,86.56,86.57,86.56,86.56,128752.0,78.0283,78.0373,78.0283,78.0283,128752.0
2020-07-27 12:00:00,86.56,86.57,86.56,86.56,85654.0,78.0283,78.0373,78.0283,78.0283,85654.0
2020-07-27 12:30:00,86.56,86.57,86.56,86.56,109183.0,78.0283,78.0373,78.0283,78.0283,109183.0
2020-07-27 13:00:00,86.56,86.57,86.55,86.55,93095.0,78.0283,78.0373,78.0193,78.0193,93095.0
2020-07-27 13:30:00,86.56,86.56,86.55,86.56,102624.0,78.0283,78.0283,78.0193,78.0283,102624.0
2020-07-27 14:00:00,86.56,86.56,86.55,86.55,81509.0,78.0283,78.0283,78.0193,78.0193,81509.0
2020-07-27 14:30:00,86.55,86.56,86.55,86.56,59671.0,78.0193,78.0283,78.0193,78.0283,59671.0
2020-07-27 15:00:00,86.56,86.56,86.54,86.56,497419.0,78.0283,78.0283,78.0103,78.0283,497419.0
2020-07-27 15:30:00,86.55,86.56,86.54,86.56,228231.0,78.0193,78.0283,78.0103,78.0283,228231.0
2020-07-28 09:30:00,86.56,86.58,86.56,86.58,134476.0,78.0283,78.0464,78.0283,78.0464,134476.0
2020-07-28 10:00:00,86.58,86.58,86.57,86.58,104047.0,78.0464,78.0464,78.0373,78.0464,104047.0
2020-07-28 10:30:00,86.58,86.58,86.57,86.58,112343.0,78.0464,78.0464,78.0373,78.0464,112343.0
2020-07-28 11:00:00,86.57,86.58,86.57,86.58,105876.0,78.0373,78.0464,78.0373,78.0464,105876.0
2020-07-28 11:30:00,86.57,86.58,86.57,86.58,112337.0,78.0373,78.0464,78.0373,78.0464,112337.0
2020-07-28 12:00:00,86.58,86.58,86.57,86.58,128659.0,78.0464,78.0464,78.0373,78.0464,128659.0
2020-07-28 12:30:00,86.57,86.58,86.57,86.58,73921.0,78.0373,78.0464,78.0373,78.0464,73921.0
2020-07-28 13:00:00,86.58,86.58,86.57,86.58,75499.0,78.0464,78.0464,78.0373,78.0464,75499.0
2020-07-28 13:30:00,86.58,86.58,86.57,86.58,147494.0,78.0464,78.0464,78.0373,78.0464,147494.0
2020-07-28 14:00:00,86.58,86.58,86.57,86.58,277273.0,78.0464,78.0464,78.0373,78.0464,277273.0
2020-07-28 14:30:00,86.57,86.58,86.56,86.57,315660.0,78.0373,78.0464,78.0283,78.0373,315660.0
2020-07-28 15:00:00,86.57,86.58,86.57,86.58,82250.0,78.0373,78.0464,78.0373,78.0464,82250.0
2020-07-28 15:30:00,86.58,86.58,86.57,86.58,160022.0,78.0464,78.0464,78.0373,78.0464,160022.0
2020-07-29 09:30:00,86.58,86.59,86.57,86.58,163977.0,78.0464,78.0554,78.0373,78.0464,163977.0
2020-07-29 10:00:00,86.58,86.58,86.57,86.58,164121.0,78.0464,78.0464,78.0373,78.0464,164121.0
2020-07-29 10:30:00,86.57,86.59,86.57,86.58,128433.0,78.0373,78.0554,78.0373,78.0464,128433.0
2020-07-29 11:00:00,86.58,86.59,86.58,86.58,115551.0,78.0464,78.0554,78.0464,78.0464,115551.0
2020-07-29 11:30:00,86.59,86.59,86.58,86.59,57518.0,78.0554,78.0554,78.0464,78.0554,57518.0
2020-07-29 12:00:00,86.58,86.59,86.58,86.59,153174.0,78.0464,78.0554,78.0464,78.0554,153174.0
2020-07-29 12:30:00,86.59,86.59,86.58,86.58,79398.0,78.0554,78.0554,78.0464,78.0464,79398.0
2020-07-29 13:00:00,86.59,86.59,86.58,86.58,55888.0,78.0554,78.0554,78.0464,78.0464,55888.0
2020-07-29 13:30:00,86.58,86.59,86.58,86.58,87717.0,78.0464,78.0554,78.0464,78.0464,87717.0
2020-07-29 14:00:00,86.58,86.59,86.58,86.58,145170.0,78.0464,78.0554,78.0464,78.0464,145170.0
2020-07-29 14:30:00,86.59,86.6,86.58,86.59,138955.0,78.0554,78.0644,78.0464,78.0554,138955.0
2020-07-29 15:00:00,86.59,86.6,86.59,86.59,396107.0,78.0554,78.0644,78.0554,78.0554,396107.0
2020-07-29 15:30:00,86.59,86.6,86.59,86.6,481777.0,78.0554,78.0644,78.0554,78.0644,481777.0
2020-07-30 09:30:00,86.6,86.61,86.6,86.61,201540.0,78.0644,78.0734,78.0644,78.0734,201540.0
2020-07-30 10:00:00,86.61,86.61,86.6,86.61,77485.0,78.0734,78.0734,78.0644,78.0734,77485.0
2020-07-30 10:30:00,86.61,86.61,86.6,86.6,78552.0,78.0734,78.0734,78.0644,78.0644,78552.0
2020-07-30 11:00:00,86.61,86.61,86.6,86.61,94359.0,78.0734,78.0734,78.0644,78.0734,94359.0
2020-07-30 11:30:00,86.6,86.61,86.6,86.6,112700.0,78.0644,78.0734,78.0644,78.0644,112700.0
2020-07-30 12:00:00,86.61,86.61,86.6,86.6,70352.0,78.0734,78.0734,78.0644,78.0644,70352.0
2020-07-30 12:30:00,86.61,86.61,86.6,86.61,234382.0,78.0734,78.0734,78.0644,78.0734,234382.0
2020-07-30 13:00:00,86.61,86.61,86.6,86.6,76082.0,78.0734,78.0734,78.0644,78.0644,76082.0
2020-07-30 13:30:00,86.6,86.61,86.6,86.61,56257.0,78.0644,78.0734,78.0644,78.0734,56257.0
2020-07-30 14:00:00,86.6,86.61,86.6,86.61,129549.0,78.0644,78.0734,78.0644,78.0734,129549.0
2020-07-30 14:30:00,86.61,86.61,86.6,86.61,118426.0,78.0734,78.0734,78.0644,78.0734,118426.0
2020-07-30 15:00:00,86.61,86.62,86.6,86.62,248558.0,78.0734,78.0824,78.0644,78.0824,248558.0
2020-07-30 15:30:00,86.62,86.62,86.6,86.61,362124.0,78.0824,78.0824,78.0644,78.0734,362124.0
2020-07-31 09:30:00,86.63,86.63,86.61,86.61,143891.0,78.0914,78.0914,78.0734,78.0734,143891.0
2020-07-31 10:00:00,86.62,86.62,86.61,86.62,78126.0,78.0824,78.0824,78.0734,78.0824,78126.0
2020-07-31 10:30:00,86.62,86.62,86.61,86.61,71812.0,78.0824,78.0824,78.0734,78.0734,71812.0
2020-07-31 11:00:00,86.62,86.63,86.61,86.62,157850.0,78.0824,78.0914,78.0734,78.0824,157850.0
2020-07-31 11:30:00,86.63,86.63,86.61,86.62,140108.0,78.0914,78.0914,78.0734,78.0824,140108.0
2020-07-31 12:00:00,86.62,86.62,86.61,86.62,49751.0,78.0824,78.0824,78.0734,78.0824,49751.0
2020-07-31 12:30:00,86.62,86.62,86.61,86.62,81095.0,78.0824,78.0824,78.0734,78.0824,81095.0
2020-07-31 13:00:00,86.62,86.62,86.61,86.61,141940.0,78.0824,78.0824,78.0734,78.0734,141940.0
2020-07-31 13:30:00,86.62,86.62,86.61,86.62,132551.0,78.0824,78.0824,78.0734,78.0824,132551.0
2020-07-31 14:00:00,86.62,86.62,86.61,86.62,94561.0,78.0824,78.0824,78.0734,78.0824,94561.0
2020-07-31 14:30:00,86.62,86.63,86.61,86.63,201629.0,78.0824,78.0914,78.0734,78.0914,201629.0
2020-07-31 15:00:00,86.63,86.63,86.62,86.63,233570.0,78.0914,78.0914,78.0824,78.0914,233570.0
2020-07-31 15:30:00,86.63,86.63,86.62,86.63,1361615.0,78.0914,78.0914,78.0824,78.0914,1361615.0
2020-08-03 09:30:00,86.56,86.58,86.56,86.57,819475.0,78.0738,78.0918,78.0738,78.0828,819475.0
2020-08-03 10:00:00,86.56,86.57,86.56,86.57,176590.0,78.0738,78.0828,78.0738,78.0828,176590.0
2020-08-03 10:30:00,86.57,86.57,86.56,86.57,317578.0,78.0828,78.0828,78.0738,78.0828,317578.0
2020-08-03 11:00:00,86.57,86.57,86.56,86.57,213868.0,78.0828,78.0828,78.0738,78.0828,213868.0
2020-08-03 11:30:00,86.57,86.57,86.56,86.56,142395.0,78.0828,78.0828,78.0738,78.0738,142395.0
2020-08-03 12:00:00,86.57,86.57,86.56,86.57,141131.0,78.0828,78.0828,78.0738,78.0828,141131.0
2020-08-03 12:30:00,86.56,86.57,86.56,86.56,128159.0,78.0738,78.0828,78.0738,78.0738,128159.0
2020-08-03 13:00:00,86.56,86.57,86.56,86.56,84993.0,78.0738,78.0828,78.0738,78.0738,84993.0
2020-08-03 13:30:00,86.57,86.57,86.56,86.57,105722.0,78.0828,78.0828,78.0738,78.0828,105722.0
2020-08-03 14:00:00,86.57,86.58,86.56,86.57,99243.0,78.0828,78.0918,78.0738,78.0828,99243.0
2020-08-03 14:30:00,86.57,86.58,86.56,86.57,137009.0,78.0828,78.0918,78.0738,78.0828,137009.0
2020-08-03 15:00:00,86.57,86.58,86.56,86.57,157764.0,78.0828,78.0918,78.0738,78.0828,157764.0
2020-08-03 15:30:00,86.57,86.58,86.57,86.57,176441.0,78.0828,78.0918,78.0828,78.0828,176441.0
2020-08-04 09:30:00,86.58,86.58,86.57,86.58,199709.0,78.0918,78.0918,78.0828,78.0918,199709.0
2020-08-04 10:00:00,86.58,86.58,86.57,86.58,261446.0,78.0918,78.0918,78.0828,78.0918,261446.0
2020-08-04 10:30:00,86.58,86.58,86.57,86.58,240019.0,78.0918,78.0918,78.0828,78.0918,240019.0
2020-08-04 11:00:00,86.57,86.58,86.57,86.57,197043.0,78.0828,78.0918,78.0828,78.0828,197043.0
2020-08-04 11:30:00,86.58,86.58,86.57,86.58,168727.0,78.0918,78.0918,78.0828,78.0918,168727.0
2020-08-04 12:00:00,86.58,86.58,86.57,86.58,105823.0,78.0918,78.0918,78.0828,78.0918,105823.0
2020-08-04 12:30:00,86.58,86.58,86.57,86.58,75274.0,78.0918,78.0918,78.0828,78.0918,75274.0
2020-08-04 13:00:00,86.57,86.58,86.57,86.58,120264.0,78.0828,78.0918,78.0828,78.0918,120264.0
2020-08-04 13:30:00,86.58,86.58,86.57,86.58,304279.0,78.0918,78.0918,78.0828,78.0918,304279.0
2020-08-04 14:00:00,86.57,86.58,86.57,86.58,185005.0,78.0828,78.0918,78.0828,78.0918,185005.0
2020-08-04 14:30:00,86.58,86.58,86.57,86.58,206963.0,78.0918,78.0918,78.0828,78.0918,206963.0
2020-08-04 15:00:00,86.58,86.58,86.57,86.58,117043.0,78.0918,78.0918,78.0828,78.0918,117043.0
2020-08-04 15:30:00,86.58,86.58,86.57,86.58,447515.0,78.0918,78.0918,78.0828,78.0918,447515.0
2020-08-05 09:30:00,86.57,86.58,86.57,86.57,231810.0,78.0828,78.0918,78.0828,78.0828,231810.0
2020-08-05 10:00:00,86.57,86.58,86.56,86.56,128758.0,78.0828,78.0918,78.0738,78.0738,128758.0
2020-08-05 10:30:00,86.56,86.57,86.56,86.57,110472.0,78.0738,78.0828,78.0738,78.0828,110472.0
2020-08-05 11:00:00,86.56,86.57,86.56,86.56,91870.0,78.0738,78.0828,78.0738,78.0738,91870.0
2020-08-05 11:30:00,86.57,86.57,86.56,86.56,39471.0,78.0828,78.0828,78.0738,78.0738,39471.0
2020-08-05 12:00:00,86.56,86.57,86.56,86.57,373763.0,78.0738,78.0828,78.0738,78.0828,373763.0
2020-08-05 12:30:00,86.56,86.57,86.56,86.57,120230.0,78.0738,78.0828,78.0738,78.0828,120230.0
2020-08-05 13:00:00,86.56,86.57,86.56,86.56,43670.0,78.0738,78.0828,78.0738,78.0738,43670.0
2020-08-05 13:30:00,86.57,86.58,86.56,86.57,256165.0,78.0828,78.0918,78.0738,78.0828,256165.0
2020-08-05 14:00:00,86.58,86.58,86.56,86.57,247488.0,78.0918,78.0918,78.0738,78.0828,247488.0
2020-08-05 14:30:00,86.57,86.58,86.56,86.56,178963.0,78.0828,78.0918,78.0738,78.0738,178963.0
2020-08-05 15:00:00,86.57,86.57,86.56,86.56,100702.0,78.0828,78.0828,78.0738,78.0738,100702.0
2020-08-05 15:30:00,86.57,86.57,86.56,86.57,578844.0,78.0828,78.0828,78.0738,78.0828,578844.0
2020-08-06 09:30:00,86.57,86.59,86.57,86.59,125621.0,78.0828,78.1008,78.0828,78.1008,125621.0
2020-08-06 10:00:00,86.58,86.59,86.57,86.58,167488.0,78.0918,78.1008,78.0828,78.0918,167488.0
2020-08-06 10:30:00,86.58,86.59,86.57,86.58,111171.0,78.0918,78.1008,78.0828,78.0918,111171.0
2020-08-06 11:00:00,86.58,86.59,86.57,86.57,63859.0,78.0918,78.1008,78.0828,78.0828,63859.0
2020-08-06 11:30:00,86.58,86.58,86.57,86.58,71835.0,78.0918,78.0918,78.0828,78.0918,71835.0
2020-08-06 12:00:00,86.58,86.58,86.57,86.58,75783.0,78.0918,78.0918,78.0828,78.0918,75783.0
2020-08-06 12:30:00,86.58,86.58,86.57,86.57,85052.0,78.0918,78.0918,78.0828,78.0828,85052.0
2020-08-06 13:00:00,86.58,86.58,86.57,86.58,132064.0,78.0918,78.0918,78.0828,78.0918,132064.0
2020-08-06 13:30:00,86.57,86.58,86.56,86.56,88293.0,78.0828,78.0918,78.0738,78.0738,88293.0
2020-08-06 14:00:00,86.56,86.57,86.56,86.57,129271.0,78.0738,78.0828,78.0738,78.0828,129271.0
2020-08-06 14:30:00,86.56,86.57,86.56,86.56,203821.0,78.0738,78.0828,78.0738,78.0738,203821.0
2020-08-06 15:00:00,86.56,86.57,86.56,86.57,120082.0,78.0738,78.0828,78.0738,78.0828,120082.0
2020-08-06 15:30:00,86.56,86.57,86.56,86.56,227377.0,78.0738,78.0828,78.0738,78.0738,227377.0
2020-08-07 09:30:00,86.56,86.57,86.56,86.57,306606.0,78.0738,78.0828,78.0738,78.0828,306606.0
2020-08-07 10:00:00,86.57,86.57,86.56,86.56,57900.0,78.0828,78.0828,78.0738,78.0738,57900.0
2020-08-07 10:30:00,86.56,86.57,86.56,86.57,31142.0,78.0738,78.0828,78.0738,78.0828,31142.0
2020-08-07 11:00:00,86.56,86.57,86.55,86.56,92186.0,78.0738,78.0828,78.0648,78.0738,92186.0
2020-08-07 11:30:00,86.56,86.56,86.55,86.55,286711.0,78.0738,78.0738,78.0648,78.0648,286711.0
2020-08-07 12:00:00,86.56,86.56,86.55,86.56,102403.0,78.0738,78.0738,78.0648,78.0738,102403.0
2020-08-07 12:30:00,86.55,86.56,86.55,86.56,62580.0,78.0648,78.0738,78.0648,78.0738,62580.0
2020-08-07 13:00:00,86.56,86.56,86.55,86.56,1812641.0,78.0738,78.0738,78.0648,78.0738,1812641.0
2020-08-07 13:30:00,86.55,86.56,86.55,86.56,116066.0,78.0648,78.0738,78.0648,78.0738,116066.0
2020-08-07 14:00:00,86.56,86.56,86.55,86.55,79222.0,78.0738,78.0738,78.0648,78.0648,79222.0
2020-08-07 14:30:00,86.56,86.56,86.55,86.56,160446.0,78.0738,78.0738,78.0648,78.0738,160446.0
2020-08-07 15:00:00,86.56,86.56,86.55,86.56,137140.0,78.0738,78.0738,78.0648,78.0738,137140.0
2020-08-07 15:30:00,86.55,86.56,86.55,86.55,403300.0,78.0648,78.0738,78.0648,78.0648,403300.0
2020-08-10 09:30:00,86.56,86.56,86.55,86.55,268069.0,78.0738,78.0738,78.0648,78.0648,268069.0
2020-08-10 10:00:00,86.56,86.56,86.55,86.55,53847.0,78.0738,78.0738,78.0648,78.0648,53847.0
2020-08-10 10:30:00,86.55,86.56,86.55,86.56,53255.0,78.0648,78.0738,78.0648,78.0738,53255.0
2020-08-10 11:00:00,86.56,86.56,86.55,86.56,55145.0,78.0738,78.0738,78.0648,78.0738,55145.0
2020-08-10 11:30:00,86.56,86.56,86.54,86.55,195756.0,78.0738,78.0738,78.0557,78.0648,195756.0
2020-08-10 12:00:00,86.55,86.56,86.54,86.55,183347.0,78.0648,78.0738,78.0557,78.0648,183347.0
2020-08-10 12:30:00,86.55,86.55,86.54,86.55,124970.0,78.0648,78.0648,78.0557,78.0648,124970.0
2020-08-10 13:00:00,86.54,86.55,86.54,86.54,147058.0,78.0557,78.0648,78.0557,78.0557,147058.0
2020-08-10 13:30:00,86.54,86.55,86.54,86.55,173888.0,78.0557,78.0648,78.0557,78.0648,173888.0
2020-08-10 14:00:00,86.54,86.55,86.54,86.55,127585.0,78.0557,78.0648,78.0557,78.0648,127585.0
2020-08-10 14:30:00,86.55,86.55,86.54,86.54,101373.0,78.0648,78.0648,78.0557,78.0557,101373.0
2020-08-10 15:00:00,86.54,86.55,86.54,86.54,213199.0,78.0557,78.0648,78.0557,78.0557,213199.0
2020-08-10 15:30:00,86.54,86.55,86.53,86.54,156290.0,78.0557,78.0648,78.0467,78.0557,156290.0
2020-08-11 09:30:00,86.52,86.53,86.51,86.52,134257.0,78.0377,78.0467,78.0287,78.0377,134257.0
2020-08-11 10:00:00,86.52,86.53,86.51,86.52,133626.0,78.0377,78.0467,78.0287,78.0377,133626.0
2020-08-11 10:30:00,86.53,86.53,86.51,86.52,214285.0,78.0467,78.0467,78.0287,78.0377,214285.0
2020-08-11 11:00:00,86.51,86.52,86.5,86.51,164646.0,78.0287,78.0377,78.0197,78.0287,164646.0
2020-08-11 11:30:00,86.51,86.51,86.5,86.51,66817.0,78.0287,78.0287,78.0197,78.0287,66817.0
2020-08-11 12:00:00,86.51,86.51,86.5,86.51,62397.0,78.0287,78.0287,78.0197,78.0287,62397.0
2020-08-11 12:30:00,86.51,86.51,86.5,86.51,93769.0,78.0287,78.0287,78.0197,78.0287,93769.0
2020-08-11 13:00:00,86.51,86.51,86.5,86.51,310195.0,78.0287,78.0287,78.0197,78.0287,310195.0
2020-08-11 13:30:00,86.51,86.51,86.5,86.51,139859.0,78.0287,78.0287,78.0197,78.0287,139859.0
2020-08-11 14:00:00,86.51,86.51,86.49,86.5,224751.0,78.0287,78.0287,78.0106,78.0197,224751.0
2020-08-11 14:30:00,86.5,86.5,86.49,86.49,271836.0,78.0197,78.0197,78.0106,78.0106,271836.0
2020-08-11 15:00:00,86.5,86.51,86.49,86.51,327150.0,78.0197,78.0287,78.0106,78.0287,327150.0
2020-08-11 15:30:00,86.51,86.52,86.5,86.52,710163.0,78.0287,78.0377,78.0197,78.0377,710163.0
2020-08-12 09:30:00,86.5,86.51,86.49,86.49,1179801.0,78.0197,78.0287,78.0106,78.0106,1179801.0
2020-08-12 10:00:00,86.5,86.5,86.49,86.5,118196.0,78.0197,78.0197,78.0106,78.0197,118196.0
2020-08-12 10:30:00,86.5,86.5,86.49,86.5,233973.0,78.0197,78.0197,78.0106,78.0197,233973.0
2020-08-12 11:00:00,86.5,86.5,86.49,86.5,170416.0,78.0197,78.0197,78.0106,78.0197,170416.0
2020-08-12 11:30:00,86.49,86.5,86.49,86.5,85338.0,78.0106,78.0197,78.0106,78.0197,85338.0
2020-08-12 12:00:00,86.5,86.5,86.49,86.5,97565.0,78.0197,78.0197,78.0106,78.0197,97565.0
2020-08-12 12:30:00,86.5,86.5,86.49,86.5,180273.0,78.0197,78.0197,78.0106,78.0197,180273.0
2020-08-12 13:00:00,86.5,86.51,86.49,86.51,320138.0,78.0197,78.0287,78.0106,78.0287,320138.0
2020-08-12 13:30:00,86.51,86.51,86.5,86.5,247475.0,78.0287,78.0287,78.0197,78.0197,247475.0
2020-08-12 14:00:00,86.5,86.51,86.49,86.5,250060.0,78.0197,78.0287,78.0106,78.0197,250060.0
2020-08-12 14:30:00,86.5,86.51,86.49,86.5,269454.0,78.0197,78.0287,78.0106,78.0197,269454.0
2020-08-12 15:00:00,86.5,86.5,86.49,86.5,364982.0,78.0197,78.0197,78.0106,78.0197,364982.0
2020-08-12 15:30:00,86.5,86.5,86.49,86.5,323394.0,78.0197,78.0197,78.0106,78.0197,323394.0
2020-08-13 09:30:00,86.49,86.5,86.49,86.49,119212.0,78.0106,78.0197,78.0106,78.0106,119212.0
2020-08-13 10:00:00,86.5,86.5,86.49,86.5,304930.0,78.0197,78.0197,78.0106,78.0197,304930.0
2020-08-13 10:30:00,86.49,86.5,86.49,86.5,76856.0,78.0106,78.0197,78.0106,78.0197,76856.0
2020-08-13 11:00:00,86.5,86.5,86.49,86.5,100900.0,78.0197,78.0197,78.0106,78.0197,100900.0
2020-08-13 11:30:00,86.49,86.5,86.49,86.49,97491.0,78.0106,78.0197,78.0106,78.0106,97491.0
2020-08-13 12:00:00,86.5,86.5,86.49,86.5,115838.0,78.0197,78.0197,78.0106,78.0197,115838.0
2020-08-13 12:30:00,86.5,86.5,86.49,86.5,85508.0,78.0197,78.0197,78.0106,78.0197,85508.0
2020-08-13 13:00:00,86.5,86.5,86.48,86.49,180812.0,78.0197,78.0197,78.0016,78.0106,180812.0
2020-08-13 13:30:00,86.49,86.49,86.48,86.49,144251.0,78.0106,78.0106,78.0016,78.0106,144251.0
2020-08-13 14:00:00,86.49,86.49,86.48,86.48,157098.0,78.0106,78.0106,78.0016,78.0016,157098.0
2020-08-13 14:30:00,86.48,86.49,86.48,86.49,96165.0,78.0016,78.0106,78.0016,78.0106,96165.0
2020-08-13 15:00:00,86.48,86.49,86.48,86.49,123784.0,78.0016,78.0106,78.0016,78.0106,123784.0
2020-08-13 15:30:00,86.49,86.49,86.48,86.48,111616.0,78.0106,78.0106,78.0016,78.0016,111616.0
2020-08-14 09:30:00,86.5,86.51,86.49,86.5,309678.0,78.0197,78.0287,78.0106,78.0197,309678.0
2020-08-14 10:00:00,86.51,86.51,86.5,86.5,966793.0,78.0287,78.0287,78.0197,78.0197,966793.0
2020-08-14 10:30:00,86.51,86.51,86.5,86.51,132774.0,78.0287,78.0287,78.0197,78.0287,132774.0
2020-08-14 11:00:00,86.5,86.51,86.5,86.51,82552.0,78.0197,78.0287,78.0197,78.0287,82552.0
2020-08-14 11:30:00,86.51,86.51,86.5,86.51,109195.0,78.0287,78.0287,78.0197,78.0287,109195.0
2020-08-14 12:00:00,86.51,86.52,86.5,86.52,84761.0,78.0287,78.0377,78.0197,78.0377,84761.0
2020-08-14 12:30:00,86.52,86.52,86.51,86.52,72186.0,78.0377,78.0377,78.0287,78.0377,72186.0
2020-08-14 13:00:00,86.52,86.52,86.51,86.52,53060.0,78.0377,78.0377,78.0287,78.0377,53060.0
2020-08-14 13:30:00,86.52,86.52,86.51,86.51,72443.0,78.0377,78.0377,78.0287,78.0287,72443.0
2020-08-14 14:00:00,86.52,86.52,86.51,86.51,110013.0,78.0377,78.0377,78.0287,78.0287,110013.0
2020-08-14 14:30:00,86.52,86.52,86.51,86.52,79881.0,78.0377,78.0377,78.0287,78.0377,79881.0
2020-08-14 15:00:00,86.51,86.52,86.51,86.52,138691.0,78.0287,78.0377,78.0287,78.0377,138691.0
2020-08-14 15:30:00,86.52,86.52,86.51,86.51,124563.0,78.0377,78.0377,78.0287,78.0287,124563.0
2020-08-17 09:30:00,86.52,86.52,86.51,86.52,216221.0,78.0377,78.0377,78.0287,78.0377,216221.0
2020-08-17 10:00:00,86.51,86.52,86.51,86.51,643000.0,78.0287,78.0377,78.0287,78.0287,643000.0
2020-08-17 10:30:00,86.51,86.52,86.51,86.52,93495.0,78.0287,78.0377,78.0287,78.0377,93495.0
2020-08-17 11:00:00,86.52,86.52,86.51,86.52,178367.0,78.0377,78.0377,78.0287,78.0377,178367.0
2020-08-17 11:30:00,86.51,86.52,86.51,86.52,81656.0,78.0287,78.0377,78.0287,78.0377,81656.0
2020-08-17 12:00:00,86.52,86.52,86.51,86.51,331496.0,78.0377,78.0377,78.0287,78.0287,331496.0
2020-08-17 12:30:00,86.51,86.52,86.51,86.52,144916.0,78.0287,78.0377,78.0287,78.0377,144916.0
2020-08-17 13:00:00,86.51,86.52,86.51,86.51,52254.0,78.0287,78.0377,78.0287,78.0287,52254.0
2020-08-17 13:30:00,86.52,86.52,86.51,86.51,85035.0,78.0377,78.0377,78.0287,78.0287,85035.0
2020-08-17 14:00:00,86.52,86.52,86.51,86.51,180465.0,78.0377,78.0377,78.0287,78.0287,180465.0
2020-08-17 14:30:00,86.51,86.52,86.5,86.5,155215.0,78.0287,78.0377,78.0197,78.0197,155215.0
2020-08-17 15:00:00,86.51,86.51,86.5,86.51,163949.0,78.0287,78.0287,78.0197,78.0287,163949.0
2020-08-17 15:30:00,86.51,86.51,86.5,86.51,117652.0,78.0287,78.0287,78.0197,78.0287,117652.0
2020-08-18 09:30:00,86.51,86.52,86.51,86.51,123722.0,78.0287,78.0377,78.0287,78.0287,123722.0
2020-08-18 10:00:00,86.52,86.52,86.51,86.52,261611.0,78.0377,78.0377,78.0287,78.0377,261611.0
2020-08-18 10:30:00,86.52,86.52,86.51,86.52,141241.0,78.0377,78.0377,78.0287,78.0377,141241.0
2020-08-18 11:00:00,86.52,86.52,86.51,86.52,137958.0,78.0377,78.0377,78.0287,78.0377,137958.0
2020-08-18 11:30:00,86.52,86.53,86.51,86.53,90336.0,78.0377,78.0467,78.0287,78.0467,90336.0
2020-08-18 12:00:00,86.53,86.53,86.51,86.51,162296.0,78.0467,78.0467,78.0287,78.0287,162296.0
2020-08-18 12:30:00,86.52,86.52,86.51,86.52,56825.0,78.0377,78.0377,78.0287,78.0377,56825.0
2020-08-18 13:00:00,86.52,86.52,86.51,86.52,61289.0,78.0377,78.0377,78.0287,78.0377,61289.0
2020-08-18 13:30:00,86.51,86.52,86.51,86.52,73107.0,78.0287,78.0377,78.0287,78.0377,73107.0
2020-08-18 14:00:00,86.52,86.52,86.51,86.52,206137.0,78.0377,78.0377,78.0287,78.0377,206137.0
2020-08-18 14:30:00,86.52,86.52,86.51,86.52,80248.0,78.0377,78.0377,78.0287,78.0377,80248.0
2020-08-18 15:00:00,86.52,86.52,86.51,86.52,160988.0,78.0377,78.0377,78.0287,78.0377,160988.0
2020-08-18 15:30:00,86.51,86.53,86.51,86.52,309225.0,78.0287,78.0467,78.0287,78.0377,309225.0
2020-08-19 09:30:00,86.53,86.53,86.52,86.53,65178.0,78.0467,78.0467,78.0377,78.0467,65178.0
2020-08-19 10:00:00,86.53,86.53,86.52,86.53,55428.0,78.0467,78.0467,78.0377,78.0467,55428.0
2020-08-19 10:30:00,86.53,86.53,86.52,86.53,119949.0,78.0467,78.0467,78.0377,78.0467,119949.0
2020-08-19 11:00:00,86.52,86.53,86.51,86.53,161364.0,78.0377,78.0467,78.0287,78.0467,161364.0
2020-08-19 11:30:00,86.53,86.53,86.52,86.52,57848.0,78.0467,78.0467,78.0377,78.0377,57848.0
2020-08-19 12:00:00,86.52,86.53,86.52,86.53,92364.0,78.0377,78.0467,78.0377,78.0467,92364.0
2020-08-19 12:30:00,86.53,86.53,86.52,86.52,45325.0,78.0467,78.0467,78.0377,78.0377,45325.0
2020-08-19 13:00:00,86.52,86.53,86.52,86.53,64420.0,78.0377,78.0467,78.0377,78.0467,64420.0
2020-08-19 13:30:00,86.53,86.53,86.52,86.53,107315.0,78.0467,78.0467,78.0377,78.0467,107315.0
2020-08-19 14:00:00,86.53,86.53,86.52,86.52,61390.0,78.0467,78.0467,78.0377,78.0377,61390.0
2020-08-19 14:30:00,86.52,86.53,86.52,86.53,155193.0,78.0377,78.0467,78.0377,78.0467,155193.0
2020-08-19 15:00:00,86.53,86.53,86.52,86.52,361262.0,78.0467,78.0467,78.0377,78.0377,361262.0
2020-08-19 15:30:00,86.52,86.53,86.51,86.52,546600.0,78.0377,78.0467,78.0287,78.0377,546600.0
2020-08-20 09:30:00,86.53,86.54,86.53,86.54,129004.0,78.0467,78.0557,78.0467,78.0557,129004.0
2020-08-20 10:00:00,86.53,86.54,86.52,86.52,293129.0,78.0467,78.0557,78.0377,78.0377,293129.0
2020-08-20 10:30:00,86.52,86.53,86.52,86.53,127672.0,78.0377,78.0467,78.0377,78.0467,127672.0
2020-08-20 11:00:00,86.53,86.54,86.52,86.54,148352.0,78.0467,78.0557,78.0377,78.0557,148352.0
2020-08-20 11:30:00,86.54,86.54,86.53,86.53,135719.0,78.0557,78.0557,78.0467,78.0467,135719.0
2020-08-20 12:00:00,86.53,86.54,86.53,86.53,73552.0,78.0467,78.0557,78.0467,78.0467,73552.0
2020-08-20 12:30:00,86.53,86.54,86.53,86.54,45801.0,78.0467,78.0557,78.0467,78.0557,45801.0
2020-08-20 13:00:00,86.53,86.54,86.53,86.53,44786.0,78.0467,78.0557,78.0467,78.0467,44786.0
2020-08-20 13:30:00,86.54,86.54,86.53,86.53,68671.0,78.0557,78.0557,78.0467,78.0467,68671.0
2020-08-20 14:00:00,86.54,86.54,86.53,86.54,143491.0,78.0557,78.0557,78.0467,78.0557,143491.0
2020-08-20 14:30:00,86.53,86.54,86.52,86.52,117057.0,78.0467,78.0557,78.0377,78.0377,117057.0
2020-08-20 15:00:00,86.52,86.53,86.52,86.53,130169.0,78.0377,78.0467,78.0377,78.0467,130169.0
2020-08-20 15:30:00,86.53,86.53,86.52,86.53,246282.0,78.0467,78.0467,78.0377,78.0467,246282.0
2020-08-21 09:30:00,86.53,86.54,86.52,86.53,1286444.0,78.0467,78.0557,78.0377,78.0467,1286444.0
2020-08-21 10:00:00,86.53,86.53,86.52,86.52,245507.0,78.0467,78.0467,78.0377,78.0377,245507.0
2020-08-21 10:30:00,86.52,86.53,86.52,86.53,91672.0,78.0377,78.0467,78.0377,78.0467,91672.0
2020-08-21 11:00:00,86.52,86.53,86.52,86.53,52415.0,78.0377,78.0467,78.0377,78.0467,52415.0
2020-08-21 11:30:00,86.53,86.53,86.52,86.52,65705.0,78.0467,78.0467,78.0377,78.0377,65705.0
2020-08-21 12:00:00,86.53,86.53,86.52,86.52,58496.0,78.0467,78.0467,78.0377,78.0377,58496.0
2020-08-21 12:30:00,86.52,86.53,86.52,86.52,119054.0,78.0377,78.0467,78.0377,78.0377,119054.0
2020-08-21 13:00:00,86.52,86.53,86.52,86.52,119693.0,78.0377,78.0467,78.0377,78.0377,119693.0
2020-08-21 13:30:00,86.52,86.53,86.51,86.52,80970.0,78.0377,78.0467,78.0287,78.0377,80970.0
2020-08-21 14:00:00,86.52,86.52,86.51,86.52,71268.0,78.0377,78.0377,78.0287,78.0377,71268.0
2020-08-21 14:30:00,86.52,86.52,86.51,86.51,63484.0,78.0377,78.0377,78.0287,78.0287,63484.0
2020-08-21 15:00:00,86.52,86.52,86.51,86.51,119421.0,78.0377,78.0377,78.0287,78.0287,119421.0
2020-08-21 15:30:00,86.52,86.52,86.51,86.52,350651.0,78.0377,78.0377,78.0287,78.0377,350651.0
2020-08-24 09:30:00,86.52,86.53,86.51,86.52,161368.0,78.0377,78.0467,78.0287,78.0377,161368.0
2020-08-24 10:00:00,86.51,86.52,86.51,86.52,54276.0,78.0287,78.0377,78.0287,78.0377,54276.0
2020-08-24 10:30:00,86.52,86.52,86.51,86.52,136751.0,78.0377,78.0377,78.0287,78.0377,136751.0
2020-08-24 11:00:00,86.52,86.52,86.51,86.51,76998.0,78.0377,78.0377,78.0287,78.0287,76998.0
2020-08-24 11:30:00,86.51,86.52,86.51,86.52,29663.0,78.0287,78.0377,78.0287,78.0377,29663.0
2020-08-24 12:00:00,86.51,86.52,86.51,86.51,57208.0,78.0287,78.0377,78.0287,78.0287,57208.0
2020-08-24 12:30:00,86.51,86.52,86.5,86.51,125882.0,78.0287,78.0377,78.0197,78.0287,125882.0
2020-08-24 13:00:00,86.51,86.51,86.5,86.51,707456.0,78.0287,78.0287,78.0197,78.0287,707456.0
2020-08-24 13:30:00,86.51,86.51,86.5,86.51,91049.0,78.0287,78.0287,78.0197,78.0287,91049.0
2020-08-24 14:00:00,86.51,86.51,86.5,86.51,66394.0,78.0287,78.0287,78.0197,78.0287,66394.0
2020-08-24 14:30:00,86.51,86.52,86.5,86.51,538964.0,78.0287,78.0377,78.0197,78.0287,538964.0
2020-08-24 15:00:00,86.51,86.52,86.51,86.52,129548.0,78.0287,78.0377,78.0287,78.0377,129548.0
2020-08-24 15:30:00,86.51,86.52,86.5,86.5,299724.0,78.0287,78.0377,78.0197,78.0197,299724.0
2020-08-25 09:30:00,86.49,86.49,86.48,86.49,175068.0,78.0106,78.0106,78.0016,78.0106,175068.0
2020-08-25 10:00:00,86.49,86.5,86.48,86.5,165889.0,78.0106,78.0197,78.0016,78.0197,165889.0
2020-08-25 10:30:00,86.49,86.5,86.48,86.48,65293.0,78.0106,78.0197,78.0016,78.0016,65293.0
2020-08-25 11:00:00,86.49,86.49,86.48,86.48,129762.0,78.0106,78.0106,78.0016,78.0016,129762.0
2020-08-25 11:30:00,86.49,86.49,86.48,86.49,275438.0,78.0106,78.0106,78.0016,78.0106,275438.0
2020-08-25 12:00:00,86.49,86.5,86.48,86.5,77380.0,78.0106,78.0197,78.0016,78.0197,77380.0
2020-08-25 12:30:00,86.49,86.5,86.49,86.5,72714.0,78.0106,78.0197,78.0106,78.0197,72714.0
2020-08-25 13:00:00,86.5,86.5,86.49,86.5,56960.0,78.0197,78.0197,78.0106,78.0197,56960.0
2020-08-25 13:30:00,86.5,86.5,86.49,86.5,94063.0,78.0197,78.0197,78.0106,78.0197,94063.0
2020-08-25 14:00:00,86.5,86.51,86.49,86.5,170674.0,78.0197,78.0287,78.0106,78.0197,170674.0
2020-08-25 14:30:00,86.5,86.51,86.5,86.51,130731.0,78.0197,78.0287,78.0197,78.0287,130731.0
2020-08-25 15:00:00,86.51,86.51,86.5,86.51,89698.0,78.0287,78.0287,78.0197,78.0287,89698.0
2020-08-25 15:30:00,86.51,86.51,86.5,86.51,136907.0,78.0287,78.0287,78.0197,78.0287,136907.0
2020-08-26 09:30:00,86.51,86.51,86.5,86.5,121391.0,78.0287,78.0287,78.0197,78.0197,121391.0
2020-08-26 10:00:00,86.5,86.51,86.49,86.5,470888.0,78.0197,78.0287,78.0106,78.0197,470888.0
2020-08-26 10:30:00,86.49,86.5,86.49,86.5,63404.0,78.0106,78.0197,78.0106,78.0197,63404.0
2020-08-26 11:00:00,86.5,86.5,86.49,86.49,82474.0,78.0197,78.0197,78.0106,78.0106,82474.0
2020-08-26 11:30:00,86.5,86.5,86.49,86.5,75312.0,78.0197,78.0197,78.0106,78.0197,75312.0
2020-08-26 12:00:00,86.5,86.5,86.49,86.49,66645.0,78.0197,78.0197,78.0106,78.0106,66645.0
2020-08-26 12:30:00,86.5,86.5,86.49,86.5,70179.0,78.0197,78.0197,78.0106,78.0197,70179.0
2020-08-26 13:00:00,86.5,86.51,86.49,86.51,519574.0,78.0197,78.0287,78.0106,78.0287,519574.0
2020-08-26 13:30:00,86.51,86.51,86.5,86.51,131975.0,78.0287,78.0287,78.0197,78.0287,131975.0
2020-08-26 14:00:00,86.51,86.51,86.5,86.51,80162.0,78.0287,78.0287,78.0197,78.0287,80162.0
2020-08-26 14:30:00,86.51,86.51,86.5,86.5,101046.0,78.0287,78.0287,78.0197,78.0197,101046.0
2020-08-26 15:00:00,86.51,86.51,86.5,86.51,222553.0,78.0287,78.0287,78.0197,78.0287,222553.0
2020-08-26 15:30:00,86.51,86.51,86.5,86.51,524327.0,78.0287,78.0287,78.0197,78.0287,524327.0
2020-08-27 09:30:00,86.52,86.54,86.51,86.51,342994.0,78.0377,78.0557,78.0287,78.0287,342994.0
2020-08-27 10:00:00,86.51,86.52,86.51,86.52,78376.0,78.0287,78.0377,78.0287,78.0377,78376.0
2020-08-27 10:30:00,86.52,86.52,86.5,86.5,102099.0,78.0377,78.0377,78.0197,78.0197,102099.0
2020-08-27 11:00:00,86.5,86.51,86.5,86.51,147966.0,78.0197,78.0287,78.0197,78.0287,147966.0
2020-08-27 11:30:00,86.5,86.51,86.5,86.51,90220.0,78.0197,78.0287,78.0197,78.0287,90220.0
2020-08-27 12:00:00,86.5,86.51,86.5,86.51,163023.0,78.0197,78.0287,78.0197,78.0287,163023.0
2020-08-27 12:30:00,86.51,86.51,86.5,86.51,197455.0,78.0287,78.0287,78.0197,78.0287,197455.0
2020-08-27 13:00:00,86.51,86.52,86.5,86.51,117371.0,78.0287,78.0377,78.0197,78.0287,117371.0
2020-08-27 13:30:00,86.51,86.52,86.51,86.51,106934.0,78.0287,78.0377,78.0287,78.0287,106934.0
2020-08-27 14:00:00,86.51,86.52,86.5,86.51,304263.0,78.0287,78.0377,78.0197,78.0287,304263.0
2020-08-27 14:30:00,86.51,86.51,86.5,86.5,80295.0,78.0287,78.0287,78.0197,78.0197,80295.0
2020-08-27 15:00:00,86.51,86.51,86.5,86.51,191178.0,78.0287,78.0287,78.0197,78.0287,191178.0
2020-08-27 15:30:00,86.51,86.51,86.49,86.5,479474.0,78.0287,78.0287,78.0106,78.0197,479474.0
2020-08-28 09:30:00,86.52,86.54,86.52,86.54,1617914.0,78.0377,78.0557,78.0377,78.0557,1617914.0
2020-08-28 10:00:00,86.54,86.55,86.53,86.55,106443.0,78.0557,78.0648,78.0467,78.0648,106443.0
2020-08-28 10:30:00,86.54,86.55,86.54,86.54,54012.0,78.0557,78.0648,78.0557,78.0557,54012.0
2020-08-28 11:00:00,86.55,86.55,86.54,86.55,170501.0,78.0648,78.0648,78.0557,78.0648,170501.0
2020-08-28 11:30:00,86.55,86.55,86.54,86.55,82543.0,78.0648,78.0648,78.0557,78.0648,82543.0
2020-08-28 12:00:00,86.55,86.55,86.54,86.54,185791.0,78.0648,78.0648,78.0557,78.0557,185791.0
2020-08-28 12:30:00,86.54,86.55,86.54,86.55,51710.0,78.0557,78.0648,78.0557,78.0648,51710.0
2020-08-28 13:00:00,86.54,86.55,86.53,86.54,123676.0,78.0557,78.0648,78.0467,78.0557,123676.0
2020-08-28 13:30:00,86.54,86.54,86.53,86.53,40061.0,78.0557,78.0557,78.0467,78.0467,40061.0
2020-08-28 14:00:00,86.54,86.55,86.53,86.55,172912.0,78.0557,78.0648,78.0467,78.0648,172912.0
2020-08-28 14:30:00,86.55,86.55,86.54,86.54,98257.0,78.0648,78.0648,78.0557,78.0557,98257.0
2020-08-28 15:00:00,86.55,86.55,86.54,86.54,180842.0,78.0648,78.0648,78.0557,78.0557,180842.0
2020-08-28 15:30:00,86.54,86.55,86.53,86.54,219142.0,78.0557,78.0648,78.0467,78.0557,219142.0
2020-08-31 09:30:00,86.53,86.54,86.53,86.54,267782.0,78.0467,78.0557,78.0467,78.0557,267782.0
2020-08-31 10:00:00,86.54,86.54,86.53,86.54,250824.0,78.0557,78.0557,78.0467,78.0557,250824.0
2020-08-31 10:30:00,86.53,86.54,86.53,86.54,66890.0,78.0467,78.0557,78.0467,78.0557,66890.0
2020-08-31 11:00:00,86.54,86.54,86.53,86.54,129067.0,78.0557,78.0557,78.0467,78.0557,129067.0
2020-08-31 11:30:00,86.54,86.55,86.53,86.55,273173.0,78.0557,78.0648,78.0467,78.0648,273173.0
2020-08-31 12:00:00,86.55,86.55,86.54,86.55,121359.0,78.0648,78.0648,78.0557,78.0648,121359.0
2020-08-31 12:30:00,86.55,86.55,86.54,86.55,65063.0,78.0648,78.0648,78.0557,78.0648,65063.0
2020-08-31 13:00:00,86.55,86.55,86.54,86.55,79489.0,78.0648,78.0648,78.0557,78.0648,79489.0
2020-08-31 13:30:00,86.55,86.55,86.54,86.55,65755.0,78.0648,78.0648,78.0557,78.0648,65755.0
2020-08-31 14:00:00,86.55,86.55,86.54,86.55,122672.0,78.0648,78.0648,78.0557,78.0648,122672.0
2020-08-31 14:30:00,86.55,86.55,86.54,86.55,95026.0,78.0648,78.0648,78.0557,78.0648,95026.0
2020-08-31 15:00:00,86.55,86.55,86.54,86.55,268821.0,78.0648,78.0648,78.0557,78.0648,268821.0
2020-08-31 15:30:00,86.54,86.55,86.54,86.55,141647.0,78.0557,78.0648,78.0557,78.0648,141647.0
2020-09-01 09:30:00,86.49,86.5,86.48,86.48,183263.0,78.055,78.064,78.0459,78.0459,183263.0
2020-09-01 10:00:00,86.49,86.49,86.48,86.48,126900.0,78.055,78.055,78.0459,78.0459,126900.0
2020-09-01 10:30:00,86.49,86.5,86.48,86.49,112147.0,78.055,78.064,78.0459,78.055,112147.0
2020-09-01 11:00:00,86.49,86.5,86.49,86.49,205833.0,78.055,78.064,78.055,78.055,205833.0
2020-09-01 11:30:00,86.5,86.5,86.49,86.5,144232.0,78.064,78.064,78.055,78.064,144232.0
2020-09-01 12:00:00,86.5,86.5,86.49,86.5,91378.0,78.064,78.064,78.055,78.064,91378.0
2020-09-01 12:30:00,86.5,86.5,86.49,86.5,273839.0,78.064,78.064,78.055,78.064,273839.0
2020-09-01 13:00:00,86.5,86.5,86.49,86.5,204327.0,78.064,78.064,78.055,78.064,204327.0
2020-09-01 13:30:00,86.5,86.5,86.49,86.5,96348.0,78.064,78.064,78.055,78.064,96348.0
2020-09-01 14:00:00,86.5,86.5,86.49,86.49,174518.0,78.064,78.064,78.055,78.055,174518.0
2020-09-01 14:30:00,86.5,86.5,86.49,86.5,147299.0,78.064,78.064,78.055,78.064,147299.0
2020-09-01 15:00:00,86.5,86.5,86.49,86.5,147772.0,78.064,78.064,78.055,78.064,147772.0
2020-09-01 15:30:00,86.5,86.5,86.49,86.49,604647.0,78.064,78.064,78.055,78.055,604647.0
2020-09-02 09:30:00,86.48,86.49,86.48,86.49,130163.0,78.0459,78.055,78.0459,78.055,130163.0
2020-09-02 10:00:00,86.48,86.5,86.48,86.49,109016.0,78.0459,78.064,78.0459,78.055,109016.0
2020-09-02 10:30:00,86.49,86.5,86.49,86.49,181958.0,78.055,78.064,78.055,78.055,181958.0
2020-09-02 11:00:00,86.5,86.5,86.49,86.49,211336.0,78.064,78.064,78.055,78.055,211336.0
2020-09-02 11:30:00,86.49,86.5,86.49,86.49,124719.0,78.055,78.064,78.055,78.055,124719.0
2020-09-02 12:00:00,86.49,86.5,86.49,86.5,822364.0,78.055,78.064,78.055,78.064,822364.0
2020-09-02 12:30:00,86.49,86.5,86.49,86.49,145407.0,78.055,78.064,78.055,78.055,145407.0
2020-09-02 13:00:00,86.5,86.5,86.49,86.5,256984.0,78.064,78.064,78.055,78.064,256984.0
2020-09-02 13:30:00,86.49,86.5,86.49,86.5,104905.0,78.055,78.064,78.055,78.064,104905.0
2020-09-02 14:00:00,86.49,86.5,86.49,86.49,251715.0,78.055,78.064,78.055,78.055,251715.0
2020-09-02 14:30:00,86.49,86.5,86.48,86.48,238988.0,78.055,78.064,78.0459,78.0459,238988.0
2020-09-02 15:00:00,86.49,86.49,86.48,86.49,268419.0,78.055,78.055,78.0459,78.055,268419.0
2020-09-02 15:30:00,86.48,86.49,86.48,86.49,323680.0,78.0459,78.055,78.0459,78.055,323680.0
2020-09-03 09:30:00,86.5,86.51,86.49,86.51,130853.0,78.064,78.073,78.055,78.073,130853.0
2020-09-03 10:00:00,86.51,86.51,86.49,86.5,168645.0,78.073,78.073,78.055,78.064,168645.0
2020-09-03 10:30:00,86.51,86.51,86.5,86.51,221991.0,78.073,78.073,78.064,78.073,221991.0
2020-09-03 11:00:00,86.51,86.51,86.5,86.51,227988.0,78.073,78.073,78.064,78.073,227988.0
2020-09-03 11:30:00,86.51,86.51,86.5,86.5,99690.0,78.073,78.073,78.064,78.064,99690.0
2020-09-03 12:00:00,86.5,86.51,86.5,86.5,57420.0,78.064,78.073,78.064,78.064,57420.0
2020-09-03 12:30:00,86.51,86.51,86.5,86.51,87105.0,78.073,78.073,78.064,78.073,87105.0
2020-09-03 13:00:00,86.51,86.51,86.5,86.51,132702.0,78.073,78.073,78.064,78.073,132702.0
2020-09-03 13:30:00,86.51,86.51,86.5,86.51,104353.0,78.073,78.073,78.064,78.073,104353.0
2020-09-03 14:00:00,86.51,86.51,86.5,86.51,81590.0,78.073,78.073,78.064,78.073,81590.0
2020-09-03 14:30:00,86.51,86.51,86.5,86.51,162651.0,78.073,78.073,78.064,78.073,162651.0
2020-09-03 15:00:00,86.51,86.52,86.5,86.51,303654.0,78.073,78.082,78.064,78.073,303654.0
2020-09-03 15:30:00,86.51,86.52,86.5,86.5,477695.0,78.073,78.082,78.064,78.064,477695.0
2020-09-04 09:30:00,86.49,86.49,86.48,86.48,203302.0,78.055,78.055,78.0459,78.0459,203302.0
2020-09-04 10:00:00,86.48,86.49,86.48,86.49,82754.0,78.0459,78.055,78.0459,78.055,82754.0
2020-09-04 10:30:00,86.49,86.5,86.48,86.49,196299.0,78.055,78.064,78.0459,78.055,196299.0
2020-09-04 11:00:00,86.48,86.49,86.48,86.49,233301.0,78.0459,78.055,78.0459,78.055,233301.0
2020-09-04 11:30:00,86.49,86.49,86.48,86.48,101087.0,78.055,78.055,78.0459,78.0459,101087.0
2020-09-04 12:00:00,86.48,86.49,86.47,86.48,125775.0,78.0459,78.055,78.0369,78.0459,125775.0
2020-09-04 12:30:00,86.48,86.48,86.47,86.47,78667.0,78.0459,78.0459,78.0369,78.0369,78667.0
2020-09-04 13:00:00,86.47,86.48,86.47,86.47,92650.0,78.0369,78.0459,78.0369,78.0369,92650.0
2020-09-04 13:30:00,86.47,86.48,86.47,86.47,152641.0,78.0369,78.0459,78.0369,78.0369,152641.0
2020-09-04 14:00:00,86.47,86.48,86.46,86.46,134354.0,78.0369,78.0459,78.0279,78.0279,134354.0
2020-09-04 14:30:00,86.47,86.47,86.46,86.46,195812.0,78.0369,78.0369,78.0279,78.0279,195812.0
2020-09-04 15:00:00,86.46,86.47,86.45,86.47,299779.0,78.0279,78.0369,78.0189,78.0369,299779.0
2020-09-04 15:30:00,86.47,86.47,86.46,86.47,561789.0,78.0369,78.0369,78.0279,78.0369,561789.0
2020-09-08 09:30:00,86.48,86.48,86.47,86.48,144785.0,78.0459,78.0459,78.0369,78.0459,144785.0
2020-09-08 10:00:00,86.48,86.49,86.47,86.48,110640.0,78.0459,78.055,78.0369,78.0459,110640.0
2020-09-08 10:30:00,86.49,86.49,86.48,86.49,177685.0,78.055,78.055,78.0459,78.055,177685.0
2020-09-08 11:00:00,86.49,86.49,86.48,86.48,74342.0,78.055,78.055,78.0459,78.0459,74342.0
2020-09-08 11:30:00,86.48,86.49,86.48,86.48,98160.0,78.0459,78.055,78.0459,78.0459,98160.0
2020-09-08 12:00:00,86.49,86.49,86.48,86.49,68587.0,78.055,78.055,78.0459,78.055,68587.0
2020-09-08 12:30:00,86.48,86.49,86.47,86.47,126667.0,78.0459,78.055,78.0369,78.0369,126667.0
2020-09-08 13:00:00,86.47,86.48,86.47,86.47,127258.0,78.0369,78.0459,78.0369,78.0369,127258.0
2020-09-08 13:30:00,86.47,86.48,86.47,86.48,178048.0,78.0369,78.0459,78.0369,78.0459,178048.0
2020-09-08 14:00:00,86.47,86.48,86.47,86.48,84825.0,78.0369,78.0459,78.0369,78.0459,84825.0
2020-09-08 14:30:00,86.48,86.48,86.47,86.48,80723.0,78.0459,78.0459,78.0369,78.0459,80723.0
2020-09-08 15:00:00,86.48,86.48,86.47,86.48,143783.0,78.0459,78.0459,78.0369,78.0459,143783.0
2020-09-08 15:30:00,86.47,86.48,86.47,86.47,124040.0,78.0369,78.0459,78.0369,78.0369,124040.0
2020-09-09 09:30:00,86.47,86.48,86.47,86.47,171890.0,78.0369,78.0459,78.0369,78.0369,171890.0
2020-09-09 10:00:00,86.47,86.48,86.47,86.47,98296.0,78.0369,78.0459,78.0369,78.0369,98296.0
2020-09-09 10:30:00,86.47,86.48,86.47,86.47,102739.0,78.0369,78.0459,78.0369,78.0369,102739.0
2020-09-09 11:00:00,86.48,86.48,86.47,86.48,64630.0,78.0459,78.0459,78.0369,78.0459,64630.0
2020-09-09 11:30:00,86.48,86.48,86.47,86.48,115222.0,78.0459,78.0459,78.0369,78.0459,115222.0
2020-09-09 12:00:00,86.47,86.48,86.47,86.48,75680.0,78.0369,78.0459,78.0369,78.0459,75680.0
2020-09-09 12:30:00,86.47,86.48,86.47,86.47,99115.0,78.0369,78.0459,78.0369,78.0369,99115.0
2020-09-09 13:00:00,86.48,86.48,86.47,86.48,71690.0,78.0459,78.0459,78.0369,78.0459,71690.0
2020-09-09 13:30:00,86.47,86.48,86.47,86.48,146425.0,78.0369,78.0459,78.0369,78.0459,146425.0
2020-09-09 14:00:00,86.47,86.48,86.47,86.47,118234.0,78.0369,78.0459,78.0369,78.0369,118234.0
2020-09-09 14:30:00,86.47,86.48,86.46,86.47,136266.0,78.0369,78.0459,78.0279,78.0369,136266.0
2020-09-09 15:00:00,86.47,86.47,86.46,86.47,130278.0,78.0369,78.0369,78.0279,78.0369,130278.0
2020-09-09 15:30:00,86.46,86.48,86.46,86.48,771952.0,78.0279,78.0459,78.0279,78.0459,771952.0
2020-09-10 09:30:00,86.46,86.47,86.46,86.47,109886.0,78.0279,78.0369,78.0279,78.0369,109886.0
2020-09-10 10:00:00,86.47,86.47,86.46,86.46,77920.0,78.0369,78.0369,78.0279,78.0279,77920.0
2020-09-10 10:30:00,86.46,86.47,86.46,86.47,116640.0,78.0279,78.0369,78.0279,78.0369,116640.0
2020-09-10 11:00:00,86.47,86.48,86.46,86.48,95381.0,78.0369,78.0459,78.0279,78.0459,95381.0
2020-09-10 11:30:00,86.47,86.48,86.46,86.47,325626.0,78.0369,78.0459,78.0279,78.0369,325626.0
2020-09-10 12:00:00,86.47,86.47,86.46,86.47,80593.0,78.0369,78.0369,78.0279,78.0369,80593.0
2020-09-10 12:30:00,86.47,86.48,86.46,86.47,165574.0,78.0369,78.0459,78.0279,78.0369,165574.0
2020-09-10 13:00:00,86.48,86.48,86.47,86.48,57870.0,78.0459,78.0459,78.0369,78.0459,57870.0
2020-09-10 13:30:00,86.48,86.48,86.47,86.48,214729.0,78.0459,78.0459,78.0369,78.0459,214729.0
2020-09-10 14:00:00,86.48,86.49,86.47,86.49,148564.0,78.0459,78.055,78.0369,78.055,148564.0
2020-09-10 14:30:00,86.48,86.49,86.48,86.48,90036.0,78.0459,78.055,78.0459,78.0459,90036.0
2020-09-10 15:00:00,86.48,86.49,86.48,86.49,135866.0,78.0459,78.055,78.0459,78.055,135866.0
2020-09-10 15:30:00,86.48,86.49,86.47,86.47,720695.0,78.0459,78.055,78.0369,78.0369,720695.0
2020-09-11 09:30:00,86.48,86.5,86.48,86.49,110508.0,78.0459,78.064,78.0459,78.055,110508.0
2020-09-11 10:00:00,86.5,86.5,86.49,86.5,74836.0,78.064,78.064,78.055,78.064,74836.0
2020-09-11 10:30:00,86.49,86.5,86.49,86.49,46511.0,78.055,78.064,78.055,78.055,46511.0
2020-09-11 11:00:00,86.5,86.5,86.49,86.49,56575.0,78.064,78.064,78.055,78.055,56575.0
2020-09-11 11:30:00,86.49,86.5,86.49,86.49,130745.0,78.055,78.064,78.055,78.055,130745.0
2020-09-11 12:00:00,86.5,86.5,86.49,86.5,164919.0,78.064,78.064,78.055,78.064,164919.0
2020-09-11 12:30:00,86.5,86.5,86.49,86.5,91136.0,78.064,78.064,78.055,78.064,91136.0
2020-09-11 13:00:00,86.5,86.5,86.49,86.5,96606.0,78.064,78.064,78.055,78.064,96606.0
2020-09-11 13:30:00,86.5,86.5,86.49,86.5,136948.0,78.064,78.064,78.055,78.064,136948.0
2020-09-11 14:00:00,86.5,86.51,86.49,86.5,84992.0,78.064,78.073,78.055,78.064,84992.0
2020-09-11 14:30:00,86.5,86.51,86.5,86.5,97801.0,78.064,78.073,78.064,78.064,97801.0
2020-09-11 15:00:00,86.5,86.51,86.5,86.5,181481.0,78.064,78.073,78.064,78.064,181481.0
2020-09-11 15:30:00,86.5,86.51,86.49,86.49,335019.0,78.064,78.073,78.055,78.055,335019.0
2020-09-14 09:30:00,86.5,86.5,86.49,86.5,125859.0,78.064,78.064,78.055,78.064,125859.0
2020-09-14 10:00:00,86.5,86.5,86.49,86.49,64050.0,78.064,78.064,78.055,78.055,64050.0
2020-09-14 10:30:00,86.49,86.5,86.49,86.5,47811.0,78.055,78.064,78.055,78.064,47811.0
2020-09-14 11:00:00,86.49,86.5,86.49,86.49,50570.0,78.055,78.064,78.055,78.055,50570.0
2020-09-14 11:30:00,86.49,86.5,86.48,86.49,123926.0,78.055,78.064,78.0459,78.055,123926.0
2020-09-14 12:00:00,86.49,86.49,86.48,86.49,92828.0,78.055,78.055,78.0459,78.055,92828.0
2020-09-14 12:30:00,86.49,86.5,86.48,86.49,57724.0,78.055,78.064,78.0459,78.055,57724.0
2020-09-14 13:00:00,86.49,86.5,86.49,86.5,54853.0,78.055,78.064,78.055,78.064,54853.0
2020-09-14 13:30:00,86.49,86.5,86.49,86.5,105187.0,78.055,78.064,78.055,78.064,105187.0
2020-09-14 14:00:00,86.5,86.5,86.49,86.5,119788.0,78.064,78.064,78.055,78.064,119788.0
2020-09-14 14:30:00,86.5,86.5,86.48,86.49,241359.0,78.064,78.064,78.0459,78.055,241359.0
2020-09-14 15:00:00,86.48,86.49,86.48,86.49,111783.0,78.0459,78.055,78.0459,78.055,111783.0
2020-09-14 15:30:00,86.49,86.49,86.48,86.48,287269.0,78.055,78.055,78.0459,78.0459,287269.0
2020-09-15 09:30:00,86.48,86.49,86.48,86.49,171199.0,78.0459,78.055,78.0459,78.055,171199.0
2020-09-15 10:00:00,86.49,86.49,86.48,86.49,59874.0,78.055,78.055,78.0459,78.055,59874.0
2020-09-15 10:30:00,86.48,86.49,86.48,86.49,226287.0,78.0459,78.055,78.0459,78.055,226287.0
2020-09-15 11:00:00,86.48,86.49,86.48,86.48,88291.0,78.0459,78.055,78.0459,78.0459,88291.0
2020-09-15 11:30:00,86.48,86.49,86.48,86.48,376222.0,78.0459,78.055,78.0459,78.0459,376222.0
2020-09-15 12:00:00,86.48,86.49,86.48,86.48,47994.0,78.0459,78.055,78.0459,78.0459,47994.0
2020-09-15 12:30:00,86.48,86.49,86.48,86.48,59180.0,78.0459,78.055,78.0459,78.0459,59180.0
2020-09-15 13:00:00,86.48,86.49,86.48,86.48,76378.0,78.0459,78.055,78.0459,78.0459,76378.0
2020-09-15 13:30:00,86.48,86.49,86.48,86.49,109994.0,78.0459,78.055,78.0459,78.055,109994.0
2020-09-15 14:00:00,86.48,86.49,86.48,86.48,130949.0,78.0459,78.055,78.0459,78.0459,130949.0
2020-09-15 14:30:00,86.48,86.49,86.48,86.48,159677.0,78.0459,78.055,78.0459,78.0459,159677.0
2020-09-15 15:00:00,86.48,86.49,86.48,86.48,93660.0,78.0459,78.055,78.0459,78.0459,93660.0
2020-09-15 15:30:00,86.48,86.49,86.48,86.49,245721.0,78.0459,78.055,78.0459,78.055,245721.0
2020-09-16 09:30:00,86.49,86.5,86.48,86.5,164508.0,78.055,78.064,78.0459,78.064,164508.0
2020-09-16 10:00:00,86.49,86.5,86.49,86.49,162668.0,78.055,78.064,78.055,78.055,162668.0
2020-09-16 10:30:00,86.49,86.5,86.49,86.5,131614.0,78.055,78.064,78.055,78.064,131614.0
2020-09-16 11:00:00,86.5,86.5,86.48,86.49,108547.0,78.064,78.064,78.0459,78.055,108547.0
2020-09-16 11:30:00,86.49,86.49,86.48,86.49,68483.0,78.055,78.055,78.0459,78.055,68483.0
2020-09-16 12:00:00,86.49,86.49,86.48,86.48,113401.0,78.055,78.055,78.0459,78.0459,113401.0
2020-09-16 12:30:00,86.48,86.49,86.48,86.48,84001.0,78.0459,78.055,78.0459,78.0459,84001.0
2020-09-16 13:00:00,86.48,86.49,86.48,86.49,54572.0,78.0459,78.055,78.0459,78.055,54572.0
2020-09-16 13:30:00,86.49,86.49,86.48,86.48,113133.0,78.055,78.055,78.0459,78.0459,113133.0
2020-09-16 14:00:00,86.49,86.49,86.48,86.49,195347.0,78.055,78.055,78.0459,78.055,195347.0
2020-09-16 14:30:00,86.49,86.49,86.47,86.48,252705.0,78.055,78.055,78.0369,78.0459,252705.0
2020-09-16 15:00:00,86.48,86.49,86.48,86.48,197588.0,78.0459,78.055,78.0459,78.0459,197588.0
2020-09-16 15:30:00,86.49,86.49,86.48,86.48,505794.0,78.055,78.055,78.0459,78.0459,505794.0
2020-09-17 09:30:00,86.5,86.51,86.5,86.51,175046.0,78.064,78.073,78.064,78.073,175046.0
2020-09-17 10:00:00,86.51,86.51,86.5,86.51,66568.0,78.073,78.073,78.064,78.073,66568.0
2020-09-17 10:30:00,86.51,86.51,86.5,86.51,70709.0,78.073,78.073,78.064,78.073,70709.0
2020-09-17 11:00:00,86.51,86.51,86.5,86.51,115824.0,78.073,78.073,78.064,78.073,115824.0
2020-09-17 11:30:00,86.5,86.51,86.49,86.5,149231.0,78.064,78.073,78.055,78.064,149231.0
2020-09-17 12:00:00,86.5,86.51,86.49,86.5,141028.0,78.064,78.073,78.055,78.064,141028.0
2020-09-17 12:30:00,86.51,86.51,86.5,86.51,102755.0,78.073,78.073,78.064,78.073,102755.0
2020-09-17 13:00:00,86.51,86.51,86.5,86.5,85277.0,78.073,78.073,78.064,78.064,85277.0
2020-09-17 13:30:00,86.51,86.51,86.49,86.49,322275.0,78.073,78.073,78.055,78.055,322275.0
2020-09-17 14:00:00,86.5,86.5,86.49,86.5,119176.0,78.064,78.064,78.055,78.064,119176.0
2020-09-17 14:30:00,86.5,86.5,86.49,86.49,116852.0,78.064,78.064,78.055,78.055,116852.0
2020-09-17 15:00:00,86.5,86.5,86.49,86.5,130408.0,78.064,78.064,78.055,78.064,130408.0
2020-09-17 15:30:00,86.5,86.5,86.49,86.5,338435.0,78.064,78.064,78.055,78.064,338435.0
2020-09-18 09:30:00,86.5,86.51,86.49,86.51,113921.0,78.064,78.073,78.055,78.073,113921.0
2020-09-18 10:00:00,86.51,86.51,86.49,86.5,160275.0,78.073,78.073,78.055,78.064,160275.0
2020-09-18 10:30:00,86.5,86.5,86.49,86.5,102474.0,78.064,78.064,78.055,78.064,102474.0
2020-09-18 11:00:00,86.5,86.5,86.49,86.49,60603.0,78.064,78.064,78.055,78.055,60603.0
2020-09-18 11:30:00,86.5,86.5,86.49,86.49,52680.0,78.064,78.064,78.055,78.055,52680.0
2020-09-18 12:00:00,86.49,86.5,86.49,86.5,148544.0,78.055,78.064,78.055,78.064,148544.0
2020-09-18 12:30:00,86.49,86.5,86.49,86.5,83813.0,78.055,78.064,78.055,78.064,83813.0
2020-09-18 13:00:00,86.5,86.5,86.49,86.49,57904.0,78.064,78.064,78.055,78.055,57904.0
2020-09-18 13:30:00,86.5,86.5,86.49,86.49,107485.0,78.064,78.064,78.055,78.055,107485.0
2020-09-18 14:00:00,86.49,86.5,86.49,86.5,126951.0,78.055,78.064,78.055,78.064,126951.0
2020-09-18 14:30:00,86.5,86.5,86.49,86.5,113750.0,78.064,78.064,78.055,78.064,113750.0
2020-09-18 15:00:00,86.49,86.5,86.49,86.49,146172.0,78.055,78.064,78.055,78.055,146172.0
2020-09-18 15:30:00,86.49,86.5,86.48,86.49,788127.0,78.055,78.064,78.0459,78.055,788127.0
2020-09-21 09:30:00,86.5,86.5,86.49,86.5,394359.0,78.064,78.064,78.055,78.064,394359.0
2020-09-21 10:00:00,86.5,86.5,86.49,86.49,166574.0,78.064,78.064,78.055,78.055,166574.0
2020-09-21 10:30:00,86.5,86.5,86.49,86.49,467526.0,78.064,78.064,78.055,78.055,467526.0
2020-09-21 11:00:00,86.49,86.5,86.49,86.5,283323.0,78.055,78.064,78.055,78.064,283323.0
2020-09-21 11:30:00,86.5,86.5,86.49,86.5,190434.0,78.064,78.064,78.055,78.064,190434.0
2020-09-21 12:00:00,86.5,86.5,86.49,86.5,65668.0,78.064,78.064,78.055,78.064,65668.0
2020-09-21 12:30:00,86.49,86.5,86.49,86.5,70925.0,78.055,78.064,78.055,78.064,70925.0
2020-09-21 13:00:00,86.49,86.5,86.49,86.5,94895.0,78.055,78.064,78.055,78.064,94895.0
2020-09-21 13:30:00,86.5,86.5,86.49,86.5,728190.0,78.064,78.064,78.055,78.064,728190.0
2020-09-21 14:00:00,86.5,86.5,86.49,86.5,244077.0,78.064,78.064,78.055,78.064,244077.0
2020-09-21 14:30:00,86.5,86.5,86.49,86.5,150554.0,78.064,78.064,78.055,78.064,150554.0
2020-09-21 15:00:00,86.49,86.5,86.49,86.49,366133.0,78.055,78.064,78.055,78.055,366133.0
2020-09-21 15:30:00,86.49,86.5,86.49,86.49,442924.0,78.055,78.064,78.055,78.055,442924.0
2020-09-22 09:30:00,86.49,86.5,86.48,86.5,133326.0,78.055,78.064,78.0459,78.064,133326.0
2020-09-22 10:00:00,86.5,86.5,86.49,86.5,123874.0,78.064,78.064,78.055,78.064,123874.0
2020-09-22 10:30:00,86.49,86.5,86.49,86.5,82391.0,78.055,78.064,78.055,78.064,82391.0
2020-09-22 11:00:00,86.5,86.5,86.49,86.49,151362.0,78.064,78.064,78.055,78.055,151362.0
2020-09-22 11:30:00,86.5,86.5,86.49,86.5,114229.0,78.064,78.064,78.055,78.064,114229.0
2020-09-22 12:00:00,86.5,86.5,86.49,86.5,93256.0,78.064,78.064,78.055,78.064,93256.0
2020-09-22 12:30:00,86.5,86.5,86.49,86.5,55281.0,78.064,78.064,78.055,78.064,55281.0
2020-09-22 13:00:00,86.5,86.5,86.49,86.5,88274.0,78.064,78.064,78.055,78.064,88274.0
2020-09-22 13:30:00,86.5,86.5,86.49,86.49,81234.0,78.064,78.064,78.055,78.055,81234.0
2020-09-22 14:00:00,86.5,86.5,86.49,86.5,139164.0,78.064,78.064,78.055,78.064,139164.0
2020-09-22 14:30:00,86.5,86.5,86.49,86.5,107578.0,78.064,78.064,78.055,78.064,107578.0
2020-09-22 15:00:00,86.49,86.5,86.49,86.49,100812.0,78.055,78.064,78.055,78.055,100812.0
2020-09-22 15:30:00,86.5,86.5,86.49,86.5,260802.0,78.064,78.064,78.055,78.064,260802.0
2020-09-23 09:30:00,86.49,86.5,86.49,86.5,199233.0,78.055,78.064,78.055,78.064,199233.0
2020-09-23 10:00:00,86.5,86.5,86.49,86.49,111161.0,78.064,78.064,78.055,78.055,111161.0
2020-09-23 10:30:00,86.5,86.5,86.49,86.5,88363.0,78.064,78.064,78.055,78.064,88363.0
2020-09-23 11:00:00,86.5,86.5,86.49,86.5,87243.0,78.064,78.064,78.055,78.064,87243.0
2020-09-23 11:30:00,86.5,86.5,86.49,86.5,232774.0,78.064,78.064,78.055,78.064,232774.0
2020-09-23 12:00:00,86.5,86.5,86.49,86.5,67924.0,78.064,78.064,78.055,78.064,67924.0
2020-09-23 12:30:00,86.5,86.5,86.48,86.48,246577.0,78.064,78.064,78.0459,78.0459,246577.0
2020-09-23 13:00:00,86.49,86.49,86.48,86.49,81912.0,78.055,78.055,78.0459,78.055,81912.0
2020-09-23 13:30:00,86.48,86.49,86.48,86.49,74659.0,78.0459,78.055,78.0459,78.055,74659.0
2020-09-23 14:00:00,86.49,86.49,86.48,86.49,67647.0,78.055,78.055,78.0459,78.055,67647.0
2020-09-23 14:30:00,86.49,86.49,86.48,86.48,99561.0,78.055,78.055,78.0459,78.0459,99561.0
2020-09-23 15:00:00,86.49,86.49,86.48,86.49,320024.0,78.055,78.055,78.0459,78.055,320024.0
2020-09-23 15:30:00,86.49,86.5,86.48,86.49,832298.0,78.055,78.064,78.0459,78.055,832298.0
2020-09-24 09:30:00,86.49,86.5,86.49,86.5,143884.0,78.055,78.064,78.055,78.064,143884.0
2020-09-24 10:00:00,86.49,86.5,86.49,86.5,132042.0,78.055,78.064,78.055,78.064,132042.0
2020-09-24 10:30:00,86.49,86.5,86.49,86.49,78783.0,78.055,78.064,78.055,78.055,78783.0
2020-09-24 11:00:00,86.49,86.5,86.49,86.5,173360.0,78.055,78.064,78.055,78.064,173360.0
2020-09-24 11:30:00,86.5,86.5,86.49,86.49,91092.0,78.064,78.064,78.055,78.055,91092.0
2020-09-24 12:00:00,86.49,86.5,86.48,86.48,164262.0,78.055,78.064,78.0459,78.0459,164262.0
2020-09-24 12:30:00,86.49,86.49,86.48,86.48,83083.0,78.055,78.055,78.0459,78.0459,83083.0
2020-09-24 13:00:00,86.49,86.49,86.48,86.48,123570.0,78.055,78.055,78.0459,78.0459,123570.0
2020-09-24 13:30:00,86.49,86.49,86.48,86.48,96899.0,78.055,78.055,78.0459,78.0459,96899.0
2020-09-24 14:00:00,86.48,86.49,86.48,86.49,277741.0,78.0459,78.055,78.0459,78.055,277741.0
2020-09-24 14:30:00,86.49,86.49,86.48,86.48,100686.0,78.055,78.055,78.0459,78.0459,100686.0
2020-09-24 15:00:00,86.49,86.5,86.48,86.5,341947.0,78.055,78.064,78.0459,78.064,341947.0
2020-09-24 15:30:00,86.5,86.5,86.48,86.48,336149.0,78.064,78.064,78.0459,78.0459,336149.0
2020-09-25 09:30:00,86.5,86.51,86.5,86.51,85722.0,78.064,78.073,78.064,78.073,85722.0
2020-09-25 10:00:00,86.51,86.51,86.5,86.5,64979.0,78.073,78.073,78.064,78.064,64979.0
2020-09-25 10:30:00,86.51,86.51,86.5,86.51,61024.0,78.073,78.073,78.064,78.073,61024.0
2020-09-25 11:00:00,86.5,86.51,86.5,86.51,86457.0,78.064,78.073,78.064,78.073,86457.0
2020-09-25 11:30:00,86.5,86.51,86.5,86.51,64515.0,78.064,78.073,78.064,78.073,64515.0
2020-09-25 12:00:00,86.51,86.51,86.5,86.51,93394.0,78.073,78.073,78.064,78.073,93394.0
2020-09-25 12:30:00,86.51,86.51,86.5,86.51,133940.0,78.073,78.073,78.064,78.073,133940.0
2020-09-25 13:00:00,86.5,86.51,86.5,86.51,88786.0,78.064,78.073,78.064,78.073,88786.0
2020-09-25 13:30:00,86.51,86.51,86.5,86.51,79977.0,78.073,78.073,78.064,78.073,79977.0
2020-09-25 14:00:00,86.5,86.51,86.5,86.51,449609.0,78.064,78.073,78.064,78.073,449609.0
2020-09-25 14:30:00,86.51,86.51,86.5,86.51,122096.0,78.073,78.073,78.064,78.073,122096.0
2020-09-25 15:00:00,86.51,86.51,86.5,86.5,77584.0,78.073,78.073,78.064,78.064,77584.0
2020-09-25 15:30:00,86.51,86.51,86.5,86.5,184233.0,78.073,78.073,78.064,78.064,184233.0
2020-09-28 09:30:00,86.51,86.51,86.5,86.5,79717.0,78.073,78.073,78.064,78.064,79717.0
2020-09-28 10:00:00,86.51,86.51,86.5,86.51,205032.0,78.073,78.073,78.064,78.073,205032.0
2020-09-28 10:30:00,86.5,86.51,86.5,86.5,116443.0,78.064,78.073,78.064,78.064,116443.0
2020-09-28 11:00:00,86.5,86.51,86.5,86.5,81008.0,78.064,78.073,78.064,78.064,81008.0
2020-09-28 11:30:00,86.51,86.51,86.5,86.5,157304.0,78.073,78.073,78.064,78.064,157304.0
2020-09-28 12:00:00,86.5,86.51,86.5,86.5,81240.0,78.064,78.073,78.064,78.064,81240.0
2020-09-28 12:30:00,86.5,86.51,86.49,86.5,171162.0,78.064,78.073,78.055,78.064,171162.0
2020-09-28 13:00:00,86.5,86.5,86.49,86.5,38433.0,78.064,78.064,78.055,78.064,38433.0
2020-09-28 13:30:00,86.5,86.5,86.49,86.5,80354.0,78.064,78.064,78.055,78.064,80354.0
2020-09-28 14:00:00,86.5,86.5,86.49,86.5,67894.0,78.064,78.064,78.055,78.064,67894.0
2020-09-28 14:30:00,86.5,86.5,86.49,86.5,39903.0,78.064,78.064,78.055,78.064,39903.0
2020-09-28 15:00:00,86.5,86.51,86.49,86.5,264087.0,78.064,78.073,78.055,78.064,264087.0
2020-09-28 15:30:00,86.49,86.51,86.49,86.51,689121.0,78.055,78.073,78.055,78.073,689121.0
2020-09-29 09:30:00,86.51,86.51,86.5,86.5,474613.0,78.073,78.073,78.064,78.064,474613.0
2020-09-29 10:00:00,86.5,86.51,86.5,86.5,80196.0,78.064,78.073,78.064,78.064,80196.0
2020-09-29 10:30:00,86.51,86.51,86.5,86.5,73116.0,78.073,78.073,78.064,78.064,73116.0
2020-09-29 11:00:00,86.5,86.51,86.5,86.5,104391.0,78.064,78.073,78.064,78.064,104391.0
2020-09-29 11:30:00,86.51,86.51,86.5,86.51,49962.0,78.073,78.073,78.064,78.073,49962.0
2020-09-29 12:00:00,86.51,86.51,86.5,86.51,59138.0,78.073,78.073,78.064,78.073,59138.0
2020-09-29 12:30:00,86.51,86.52,86.5,86.51,388302.0,78.073,78.082,78.064,78.073,388302.0
2020-09-29 13:00:00,86.51,86.51,86.5,86.51,99093.0,78.073,78.073,78.064,78.073,99093.0
2020-09-29 13:30:00,86.51,86.51,86.5,86.51,46505.0,78.073,78.073,78.064,78.073,46505.0
2020-09-29 14:00:00,86.51,86.51,86.5,86.51,79827.0,78.073,78.073,78.064,78.073,79827.0
2020-09-29 14:30:00,86.5,86.51,86.5,86.5,155917.0,78.064,78.073,78.064,78.064,155917.0
2020-09-29 15:00:00,86.51,86.51,86.5,86.51,166631.0,78.073,78.073,78.064,78.073,166631.0
2020-09-29 15:30:00,86.51,86.51,86.5,86.5,327586.0,78.073,78.073,78.064,78.064,327586.0
2020-09-30 09:30:00,86.51,86.51,86.5,86.5,218724.0,78.073,78.073,78.064,78.064,218724.0
2020-09-30 10:00:00,86.5,86.51,86.49,86.5,578542.0,78.064,78.073,78.055,78.064,578542.0
2020-09-30 10:30:00,86.5,86.5,86.49,86.5,84040.0,78.064,78.064,78.055,78.064,84040.0
2020-09-30 11:00:00,86.5,86.5,86.49,86.5,93331.0,78.064,78.064,78.055,78.064,93331.0
2020-09-30 11:30:00,86.5,86.51,86.49,86.5,471822.0,78.064,78.073,78.055,78.064,471822.0
2020-09-30 12:00:00,86.51,86.51,86.5,86.5,83785.0,78.073,78.073,78.064,78.064,83785.0
2020-09-30 12:30:00,86.5,86.51,86.5,86.5,92611.0,78.064,78.073,78.064,78.064,92611.0
2020-09-30 13:00:00,86.5,86.51,86.5,86.5,91733.0,78.064,78.073,78.064,78.064,91733.0
2020-09-30 13:30:00,86.51,86.51,86.5,86.5,144128.0,78.073,78.073,78.064,78.064,144128.0
2020-09-30 14:00:00,86.51,86.51,86.5,86.51,101221.0,78.073,78.073,78.064,78.073,101221.0
2020-09-30 14:30:00,86.51,86.51,86.5,86.5,167941.0,78.073,78.073,78.064,78.064,167941.0
2020-09-30 15:00:00,86.5,86.51,86.5,86.51,203479.0,78.064,78.073,78.064,78.073,203479.0
2020-09-30 15:30:00,86.5,86.51,86.5,86.5,452343.0,78.064,78.073,78.064,78.064,452343.0
2020-10-01 09:30:00,86.45,86.46,86.45,86.45,215199.0,78.055,78.064,78.055,78.055,215199.0
2020-10-01 10:00:00,86.45,86.46,86.45,86.45,161674.0,78.055,78.064,78.055,78.055,161674.0
2020-10-01 10:30:00,86.46,86.46,86.45,86.45,156400.0,78.064,78.064,78.055,78.055,156400.0
2020-10-01 11:00:00,86.45,86.46,86.45,86.46,106659.0,78.055,78.064,78.055,78.064,106659.0
2020-10-01 11:30:00,86.46,86.47,86.45,86.47,1395148.0,78.064,78.0731,78.055,78.0731,1395148.0
2020-10-01 12:00:00,86.46,86.47,86.46,86.46,77500.0,78.064,78.0731,78.064,78.064,77500.0
2020-10-01 12:30:00,86.46,86.47,86.46,86.46,74677.0,78.064,78.0731,78.064,78.064,74677.0
2020-10-01 13:00:00,86.46,86.47,86.46,86.46,110316.0,78.064,78.0731,78.064,78.064,110316.0
2020-10-01 13:30:00,86.47,86.47,86.46,86.46,290682.0,78.0731,78.0731,78.064,78.064,290682.0
2020-10-01 14:00:00,86.47,86.47,86.46,86.46,105385.0,78.0731,78.0731,78.064,78.064,105385.0
2020-10-01 14:30:00,86.46,86.47,86.46,86.47,77696.0,78.064,78.0731,78.064,78.0731,77696.0
2020-10-01 15:00:00,86.46,86.47,86.45,86.46,255723.0,78.064,78.0731,78.055,78.064,255723.0
2020-10-01 15:30:00,86.45,86.46,86.45,86.45,558783.0,78.055,78.064,78.055,78.055,558783.0
2020-10-02 09:30:00,86.46,86.47,86.45,86.45,279928.0,78.064,78.0731,78.055,78.055,279928.0
2020-10-02 10:00:00,86.45,86.46,86.45,86.45,124604.0,78.055,78.064,78.055,78.055,124604.0
2020-10-02 10:30:00,86.45,86.46,86.45,86.45,60663.0,78.055,78.064,78.055,78.055,60663.0
2020-10-02 11:00:00,86.45,86.46,86.44,86.45,176236.0,78.055,78.064,78.046,78.055,176236.0
2020-10-02 11:30:00,86.45,86.45,86.44,86.45,256814.0,78.055,78.055,78.046,78.055,256814.0
2020-10-02 12:00:00,86.45,86.45,86.44,86.45,117666.0,78.055,78.055,78.046,78.055,117666.0
2020-10-02 12:30:00,86.45,86.45,86.44,86.45,67706.0,78.055,78.055,78.046,78.055,67706.0
2020-10-02 13:00:00,86.45,86.45,86.44,86.45,175787.0,78.055,78.055,78.046,78.055,175787.0
2020-10-02 13:30:00,86.45,86.46,86.44,86.45,134443.0,78.055,78.064,78.046,78.055,134443.0
2020-10-02 14:00:00,86.45,86.46,86.45,86.45,166685.0,78.055,78.064,78.055,78.055,166685.0
2020-10-02 14:30:00,86.45,86.46,86.45,86.45,177018.0,78.055,78.064,78.055,78.055,177018.0
2020-10-02 15:00:00,86.45,86.46,86.45,86.45,156735.0,78.055,78.064,78.055,78.055,156735.0
2020-10-02 15:30:00,86.45,86.46,86.45,86.45,670022.0,78.055,78.064,78.055,78.055,670022.0
2020-10-05 09:30:00,86.45,86.45,86.44,86.44,252197.0,78.055,78.055,78.046,78.046,252197.0
2020-10-05 10:00:00,86.45,86.45,86.43,86.43,98551.0,78.055,78.055,78.0369,78.0369,98551.0
2020-10-05 10:30:00,86.44,86.44,86.43,86.43,125563.0,78.046,78.046,78.0369,78.0369,125563.0
2020-10-05 11:00:00,86.43,86.44,86.43,86.43,280450.0,78.0369,78.046,78.0369,78.0369,280450.0
2020-10-05 11:30:00,86.44,86.44,86.43,86.43,129331.0,78.046,78.046,78.0369,78.0369,129331.0
2020-10-05 12:00:00,86.44,86.44,86.43,86.44,89044.0,78.046,78.046,78.0369,78.046,89044.0
2020-10-05 12:30:00,86.44,86.44,86.42,86.43,163218.0,78.046,78.046,78.0279,78.0369,163218.0
2020-10-05 13:00:00,86.43,86.43,86.42,86.43,66720.0,78.0369,78.0369,78.0279,78.0369,66720.0
2020-10-05 13:30:00,86.43,86.43,86.42,86.43,145125.0,78.0369,78.0369,78.0279,78.0369,145125.0
2020-10-05 14:00:00,86.43,86.43,86.42,86.43,134729.0,78.0369,78.0369,78.0279,78.0369,134729.0
2020-10-05 14:30:00,86.42,86.43,86.42,86.42,91868.0,78.0279,78.0369,78.0279,78.0279,91868.0
2020-10-05 15:00:00,86.42,86.43,86.42,86.42,178006.0,78.0279,78.0369,78.0279,78.0279,178006.0
2020-10-05 15:30:00,86.42,86.43,86.42,86.42,541763.0,78.0279,78.0369,78.0279,78.0279,541763.0
2020-10-06 09:30:00,86.43,86.44,86.42,86.44,150507.0,78.0369,78.046,78.0279,78.046,150507.0
2020-10-06 10:00:00,86.44,86.44,86.43,86.43,113370.0,78.046,78.046,78.0369,78.0369,113370.0
2020-10-06 10:30:00,86.44,86.44,86.42,86.42,95177.0,78.046,78.046,78.0279,78.0279,95177.0
2020-10-06 11:00:00,86.43,86.44,86.42,86.44,234448.0,78.0369,78.046,78.0279,78.046,234448.0
2020-10-06 11:30:00,86.43,86.44,86.42,86.42,204709.0,78.0369,78.046,78.0279,78.0279,204709.0
2020-10-06 12:00:00,86.43,86.43,86.42,86.42,70513.0,78.0369,78.0369,78.0279,78.0279,70513.0
2020-10-06 12:30:00,86.42,86.43,86.42,86.42,97658.0,78.0279,78.0369,78.0279,78.0279,97658.0
2020-10-06 13:00:00,86.42,86.43,86.42,86.42,147927.0,78.0279,78.0369,78.0279,78.0279,147927.0
2020-10-06 13:30:00,86.42,86.43,86.42,86.42,196181.0,78.0279,78.0369,78.0279,78.0279,196181.0
2020-10-06 14:00:00,86.43,86.43,86.42,86.42,129241.0,78.0369,78.0369,78.0279,78.0279,129241.0
2020-10-06 14:30:00,86.42,86.43,86.42,86.42,317533.0,78.0279,78.0369,78.0279,78.0279,317533.0
2020-10-06 15:00:00,86.42,86.43,86.42,86.42,182044.0,78.0279,78.0369,78.0279,78.0279,182044.0
2020-10-06 15:30:00,86.42,86.43,86.42,86.42,333075.0,78.0279,78.0369,78.0279,78.0279,333075.0
2020-10-07 09:30:00,86.4,86.42,86.4,86.42,470477.0,78.0099,78.0279,78.0099,78.0279,470477.0
2020-10-07 10:00:00,86.42,86.42,86.41,86.42,74543.0,78.0279,78.0279,78.0189,78.0279,74543.0
2020-10-07 10:30:00,86.42,86.42,86.41,86.42,72075.0,78.0279,78.0279,78.0189,78.0279,72075.0
2020-10-07 11:00:00,86.42,86.42,86.41,86.41,50568.0,78.0279,78.0279,78.0189,78.0189,50568.0
2020-10-07 11:30:00,86.42,86.42,86.41,86.42,47146.0,78.0279,78.0279,78.0189,78.0279,47146.0
2020-10-07 12:00:00,86.41,86.42,86.41,86.42,143922.0,78.0189,78.0279,78.0189,78.0279,143922.0
2020-10-07 12:30:00,86.41,86.42,86.41,86.42,93444.0,78.0189,78.0279,78.0189,78.0279,93444.0
2020-10-07 13:00:00,86.42,86.42,86.41,86.42,85664.0,78.0279,78.0279,78.0189,78.0279,85664.0
2020-10-07 13:30:00,86.42,86.42,86.41,86.42,359252.0,78.0279,78.0279,78.0189,78.0279,359252.0
2020-10-07 14:00:00,86.41,86.42,86.41,86.42,180006.0,78.0189,78.0279,78.0189,78.0279,180006.0
2020-10-07 14:30:00,86.42,86.42,86.41,86.42,143583.0,78.0279,78.0279,78.0189,78.0279,143583.0
2020-10-07 15:00:00,86.41,86.42,86.4,86.41,399214.0,78.0189,78.0279,78.0099,78.0189,399214.0
2020-10-07 15:30:00,86.41,86.42,86.4,86.41,312508.0,78.0189,78.0279,78.0099,78.0189,312508.0
2020-10-08 09:30:00,86.42,86.42,86.41,86.42,151895.0,78.0279,78.0279,78.0189,78.0279,151895.0
2020-10-08 10:00:00,86.42,86.43,86.41,86.42,111952.0,78.0279,78.0369,78.0189,78.0279,111952.0
2020-10-08 10:30:00,86.42,86.43,86.42,86.42,161396.0,78.0279,78.0369,78.0279,78.0279,161396.0
2020-10-08 11:00:00,86.42,86.43,86.42,86.42,162524.0,78.0279,78.0369,78.0279,78.0279,162524.0
2020-10-08 11:30:00,86.42,86.43,86.42,86.42,129202.0,78.0279,78.0369,78.0279,78.0279,129202.0
2020-10-08 12:00:00,86.42,86.43,86.42,86.42,44678.0,78.0279,78.0369,78.0279,78.0279,44678.0
2020-10-08 12:30:00,86.42,86.43,86.42,86.42,85414.0,78.0279,78.0369,78.0279,78.0279,85414.0
2020-10-08 13:00:00,86.42,86.43,86.42,86.42,82350.0,78.0279,78.0369,78.0279,78.0279,82350.0
2020-10-08 13:30:00,86.42,86.43,86.42,86.42,98787.0,78.0279,78.0369,78.0279,78.0279,98787.0
2020-10-08 14:00:00,86.42,86.43,86.42,86.42,178302.0,78.0279,78.0369,78.0279,78.0279,178302.0
2020-10-08 14:30:00,86.43,86.43,86.42,86.42,201137.0,78.0369,78.0369,78.0279,78.0279,201137.0
2020-10-08 15:00:00,86.42,86.43,86.42,86.43,117073.0,78.0279,78.0369,78.0279,78.0369,117073.0
2020-10-08 15:30:00,86.42,86.43,86.42,86.42,338360.0,78.0279,78.0369,78.0279,78.0279,338360.0
2020-10-09 09:30:00,86.43,86.43,86.42,86.42,93551.0,78.0369,78.0369,78.0279,78.0279,93551.0
2020-10-09 10:00:00,86.42,86.43,86.42,86.43,113885.0,78.0279,78.0369,78.0279,78.0369,113885.0
2020-10-09 10:30:00,86.43,86.43,86.42,86.43,277124.0,78.0369,78.0369,78.0279,78.0369,277124.0
2020-10-09 11:00:00,86.43,86.43,86.42,86.42,114404.0,78.0369,78.0369,78.0279,78.0279,114404.0
2020-10-09 11:30:00,86.42,86.43,86.41,86.42,170451.0,78.0279,78.0369,78.0189,78.0279,170451.0
2020-10-09 12:00:00,86.41,86.42,86.41,86.42,85217.0,78.0189,78.0279,78.0189,78.0279,85217.0
2020-10-09 12:30:00,86.41,86.42,86.41,86.42,57222.0,78.0189,78.0279,78.0189,78.0279,57222.0
2020-10-09 13:00:00,86.42,86.42,86.41,86.42,65450.0,78.0279,78.0279,78.0189,78.0279,65450.0
2020-10-09 13:30:00,86.42,86.42,86.41,86.41,88690.0,78.0279,78.0279,78.0189,78.0189,88690.0
2020-10-09 14:00:00,86.42,86.42,86.41,86.42,93505.0,78.0279,78.0279,78.0189,78.0279,93505.0
2020-10-09 14:30:00,86.42,86.42,86.41,86.42,223796.0,78.0279,78.0279,78.0189,78.0279,223796.0
2020-10-09 15:00:00,86.42,86.42,86.41,86.42,92280.0,78.0279,78.0279,78.0189,78.0279,92280.0
2020-10-09 15:30:00,86.42,86.42,86.41,86.41,315190.0,78.0279,78.0279,78.0189,78.0189,315190.0
2020-10-12 09:30:00,86.42,86.43,86.41,86.42,318234.0,78.0279,78.0369,78.0189,78.0279,318234.0
2020-10-12 10:00:00,86.42,86.42,86.41,86.42,59456.0,78.0279,78.0279,78.0189,78.0279,59456.0
2020-10-12 10:30:00,86.41,86.42,86.41,86.41,44808.0,78.0189,78.0279,78.0189,78.0189,44808.0
2020-10-12 11:00:00,86.41,86.42,86.41,86.42,129778.0,78.0189,78.0279,78.0189,78.0279,129778.0
2020-10-12 11:30:00,86.42,86.42,86.41,86.42,107759.0,78.0279,78.0279,78.0189,78.0279,107759.0
2020-10-12 12:00:00,86.42,86.42,86.41,86.42,157646.0,78.0279,78.0279,78.0189,78.0279,157646.0
2020-10-12 12:30:00,86.42,86.42,86.41,86.41,133873.0,78.0279,78.0279,78.0189,78.0189,133873.0
2020-10-12 13:00:00,86.42,86.42,86.41,86.42,72684.0,78.0279,78.0279,78.0189,78.0279,72684.0
2020-10-12 13:30:00,86.42,86.42,86.41,86.42,289732.0,78.0279,78.0279,78.0189,78.0279,289732.0
2020-10-12 14:00:00,86.42,86.42,86.41,86.42,171352.0,78.0279,78.0279,78.0189,78.0279,171352.0
2020-10-12 14:30:00,86.42,86.42,86.41,86.42,115902.0,78.0279,78.0279,78.0189,78.0279,115902.0
2020-10-12 15:00:00,86.42,86.42,86.41,86.41,201034.0,78.0279,78.0279,78.0189,78.0189,201034.0
2020-10-12 15:30:00,86.42,86.42,86.41,86.42,226989.0,78.0279,78.0279,78.0189,78.0279,226989.0
2020-10-13 09:30:00,86.43,86.44,86.42,86.43,157291.0,78.0369,78.046,78.0279,78.0369,157291.0
2020-10-13 10:00:00,86.43,86.44,86.43,86.43,274876.0,78.0369,78.046,78.0369,78.0369,274876.0
2020-10-13 10:30:00,86.44,86.44,86.43,86.44,69925.0,78.046,78.046,78.0369,78.046,69925.0
2020-10-13 11:00:00,86.43,86.44,86.43,86.44,131967.0,78.0369,78.046,78.0369,78.046,131967.0
2020-10-13 11:30:00,86.44,86.44,86.43,86.44,148691.0,78.046,78.046,78.0369,78.046,148691.0
2020-10-13 12:00:00,86.44,86.44,86.43,86.44,332436.0,78.046,78.046,78.0369,78.046,332436.0
2020-10-13 12:30:00,86.44,86.44,86.43,86.44,57841.0,78.046,78.046,78.0369,78.046,57841.0
2020-10-13 13:00:00,86.43,86.44,86.43,86.44,152747.0,78.0369,78.046,78.0369,78.046,152747.0
2020-10-13 13:30:00,86.44,86.44,86.43,86.44,1457850.0,78.046,78.046,78.0369,78.046,1457850.0
2020-10-13 14:00:00,86.44,86.45,86.43,86.45,161984.0,78.046,78.055,78.0369,78.055,161984.0
2020-10-13 14:30:00,86.45,86.45,86.44,86.44,366916.0,78.055,78.055,78.046,78.046,366916.0
2020-10-13 15:00:00,86.44,86.45,86.44,86.44,183097.0,78.046,78.055,78.046,78.046,183097.0
2020-10-13 15:30:00,86.44,86.45,86.43,86.44,1297119.0,78.046,78.055,78.0369,78.046,1297119.0
2020-10-14 09:30:00,86.43,86.44,86.43,86.44,99042.0,78.0369,78.046,78.0369,78.046,99042.0
2020-10-14 10:00:00,86.44,86.44,86.43,86.44,34907.0,78.046,78.046,78.0369,78.046,34907.0
2020-10-14 10:30:00,86.44,86.44,86.43,86.44,122327.0,78.046,78.046,78.0369,78.046,122327.0
2020-10-14 11:00:00,86.44,86.45,86.43,86.44,212943.0,78.046,78.055,78.0369,78.046,212943.0
2020-10-14 11:30:00,86.44,86.45,86.43,86.45,213034.0,78.046,78.055,78.0369,78.055,213034.0
2020-10-14 12:00:00,86.44,86.45,86.44,86.45,172114.0,78.046,78.055,78.046,78.055,172114.0
2020-10-14 12:30:00,86.45,86.45,86.44,86.45,131481.0,78.055,78.055,78.046,78.055,131481.0
2020-10-14 13:00:00,86.45,86.45,86.44,86.44,49186.0,78.055,78.055,78.046,78.046,49186.0
2020-10-14 13:30:00,86.44,86.45,86.44,86.45,142013.0,78.046,78.055,78.046,78.055,142013.0
2020-10-14 14:00:00,86.45,86.45,86.44,86.45,75246.0,78.055,78.055,78.046,78.055,75246.0
2020-10-14 14:30:00,86.45,86.45,86.43,86.45,5790236.0,78.055,78.055,78.0369,78.055,5790236.0
2020-10-14 15:00:00,86.45,86.45,86.44,86.45,149777.0,78.055,78.055,78.046,78.055,149777.0
2020-10-14 15:30:00,86.45,86.45,86.43,86.44,436330.0,78.055,78.055,78.0369,78.046,436330.0
2020-10-15 09:30:00,86.44,86.45,86.44,86.45,1710591.0,78.046,78.055,78.046,78.055,1710591.0
2020-10-15 10:00:00,86.45,86.45,86.44,86.45,117341.0,78.055,78.055,78.046,78.055,117341.0
2020-10-15 10:30:00,86.45,86.45,86.44,86.44,116803.0,78.055,78.055,78.046,78.046,116803.0
2020-10-15 11:00:00,86.45,86.45,86.44,86.45,58564.0,78.055,78.055,78.046,78.055,58564.0
2020-10-15 11:30:00,86.45,86.45,86.44,86.44,109967.0,78.055,78.055,78.046,78.046,109967.0
2020-10-15 12:00:00,86.45,86.46,86.44,86.46,1298298.0,78.055,78.064,78.046,78.064,1298298.0
2020-10-15 12:30:00,86.45,86.46,86.45,86.45,509865.0,78.055,78.064,78.055,78.055,509865.0
2020-10-15 13:00:00,86.45,86.46,86.44,86.45,300206.0,78.055,78.064,78.046,78.055,300206.0
2020-10-15 13:30:00,86.45,86.45,86.43,86.44,1269543.0,78.055,78.055,78.0369,78.046,1269543.0
2020-10-15 14:00:00,86.44,86.44,86.43,86.44,330815.0,78.046,78.046,78.0369,78.046,330815.0
2020-10-15 14:30:00,86.44,86.44,86.43,86.44,233285.0,78.046,78.046,78.0369,78.046,233285.0
2020-10-15 15:00:00,86.44,86.44,86.43,86.44,137940.0,78.046,78.046,78.0369,78.046,137940.0
2020-10-15 15:30:00,86.43,86.44,86.43,86.44,280089.0,78.0369,78.046,78.0369,78.046,280089.0
2020-10-16 09:30:00,86.44,86.45,86.44,86.44,305500.0,78.046,78.055,78.046,78.046,305500.0
2020-10-16 10:00:00,86.44,86.45,86.44,86.44,109823.0,78.046,78.055,78.046,78.046,109823.0
2020-10-16 10:30:00,86.45,86.45,86.43,86.43,145732.0,78.055,78.055,78.0369,78.0369,145732.0
2020-10-16 11:00:00,86.43,86.44,86.43,86.44,79318.0,78.0369,78.046,78.0369,78.046,79318.0
2020-10-16 11:30:00,86.44,86.44,86.43,86.43,77297.0,78.046,78.046,78.0369,78.0369,77297.0
2020-10-16 12:00:00,86.44,86.44,86.43,86.44,78161.0,78.046,78.046,78.0369,78.046,78161.0
2020-10-16 12:30:00,86.44,86.44,86.43,86.44,78791.0,78.046,78.046,78.0369,78.046,78791.0
2020-10-16 13:00:00,86.44,86.44,86.43,86.44,46937.0,78.046,78.046,78.0369,78.046,46937.0
2020-10-16 13:30:00,86.43,86.44,86.43,86.43,86734.0,78.0369,78.046,78.0369,78.0369,86734.0
2020-10-16 14:00:00,86.43,86.44,86.43,86.44,66402.0,78.0369,78.046,78.0369,78.046,66402.0
2020-10-16 14:30:00,86.43,86.44,86.43,86.43,75449.0,78.0369,78.046,78.0369,78.0369,75449.0
2020-10-16 15:00:00,86.43,86.44,86.43,86.43,81785.0,78.0369,78.046,78.0369,78.0369,81785.0
2020-10-16 15:30:00,86.43,86.44,86.43,86.44,158177.0,78.0369,78.046,78.0369,78.046,158177.0
2020-10-19 09:30:00,86.42,86.43,86.42,86.42,82260.0,78.0279,78.0369,78.0279,78.0279,82260.0
2020-10-19 10:00:00,86.42,86.43,86.42,86.42,159734.0,78.0279,78.0369,78.0279,78.0279,159734.0
2020-10-19 10:30:00,86.42,86.43,86.41,86.42,162785.0,78.0279,78.0369,78.0189,78.0279,162785.0
2020-10-19 11:00:00,86.42,86.43,86.41,86.42,86513.0,78.0279,78.0369,78.0189,78.0279,86513.0
2020-10-19 11:30:00,86.42,86.43,86.42,86.43,63662.0,78.0279,78.0369,78.0279,78.0369,63662.0
2020-10-19 12:00:00,86.42,86.43,86.42,86.43,29543.0,78.0279,78.0369,78.0279,78.0369,29543.0
2020-10-19 12:30:00,86.43,86.43,86.42,86.43,45735.0,78.0369,78.0369,78.0279,78.0369,45735.0
2020-10-19 13:00:00,86.43,86.43,86.42,86.43,36958.0,78.0369,78.0369,78.0279,78.0369,36958.0
2020-10-19 13:30:00,86.42,86.43,86.42,86.43,25758.0,78.0279,78.0369,78.0279,78.0369,25758.0
2020-10-19 14:00:00,86.42,86.43,86.42,86.43,102941.0,78.0279,78.0369,78.0279,78.0369,102941.0
2020-10-19 14:30:00,86.43,86.44,86.42,86.44,144266.0,78.0369,78.046,78.0279,78.046,144266.0
2020-10-19 15:00:00,86.44,86.44,86.42,86.43,172866.0,78.046,78.046,78.0279,78.0369,172866.0
2020-10-19 15:30:00,86.43,86.44,86.42,86.44,706781.0,78.0369,78.046,78.0279,78.046,706781.0
2020-10-20 09:30:00,86.43,86.43,86.42,86.42,206501.0,78.0369,78.0369,78.0279,78.0279,206501.0
2020-10-20 10:00:00,86.42,86.43,86.42,86.43,91956.0,78.0279,78.0369,78.0279,78.0369,91956.0
2020-10-20 10:30:00,86.42,86.43,86.42,86.43,119814.0,78.0279,78.0369,78.0279,78.0369,119814.0
2020-10-20 11:00:00,86.43,86.44,86.42,86.43,225964.0,78.0369,78.046,78.0279,78.0369,225964.0
2020-10-20 11:30:00,86.42,86.43,86.42,86.42,48389.0,78.0279,78.0369,78.0279,78.0279,48389.0
2020-10-20 12:00:00,86.43,86.43,86.42,86.43,116135.0,78.0369,78.0369,78.0279,78.0369,116135.0
2020-10-20 12:30:00,86.42,86.43,86.42,86.42,52554.0,78.0279,78.0369,78.0279,78.0279,52554.0
2020-10-20 13:00:00,86.42,86.43,86.42,86.42,70639.0,78.0279,78.0369,78.0279,78.0279,70639.0
2020-10-20 13:30:00,86.42,86.43,86.42,86.42,154919.0,78.0279,78.0369,78.0279,78.0279,154919.0
2020-10-20 14:00:00,86.43,86.43,86.42,86.42,53019.0,78.0369,78.0369,78.0279,78.0279,53019.0
2020-10-20 14:30:00,86.43,86.43,86.42,86.42,148992.0,78.0369,78.0369,78.0279,78.0279,148992.0
2020-10-20 15:00:00,86.43,86.43,86.42,86.42,104811.0,78.0369,78.0369,78.0279,78.0279,104811.0
2020-10-20 15:30:00,86.42,86.43,86.42,86.42,258354.0,78.0279,78.0369,78.0279,78.0279,258354.0
2020-10-21 09:30:00,86.42,86.42,86.41,86.41,160269.0,78.0279,78.0279,78.0189,78.0189,160269.0
2020-10-21 10:00:00,86.42,86.42,86.41,86.42,197305.0,78.0279,78.0279,78.0189,78.0279,197305.0
2020-10-21 10:30:00,86.42,86.42,86.41,86.42,110752.0,78.0279,78.0279,78.0189,78.0279,110752.0
2020-10-21 11:00:00,86.42,86.42,86.41,86.42,154455.0,78.0279,78.0279,78.0189,78.0279,154455.0
2020-10-21 11:30:00,86.42,86.42,86.41,86.42,65085.0,78.0279,78.0279,78.0189,78.0279,65085.0
2020-10-21 12:00:00,86.42,86.42,86.41,86.42,143643.0,78.0279,78.0279,78.0189,78.0279,143643.0
2020-10-21 12:30:00,86.42,86.42,86.41,86.42,37589.0,78.0279,78.0279,78.0189,78.0279,37589.0
2020-10-21 13:00:00,86.42,86.42,86.41,86.42,52247.0,78.0279,78.0279,78.0189,78.0279,52247.0
2020-10-21 13:30:00,86.42,86.43,86.41,86.42,195043.0,78.0279,78.0369,78.0189,78.0279,195043.0
2020-10-21 14:00:00,86.43,86.43,86.42,86.42,46778.0,78.0369,78.0369,78.0279,78.0279,46778.0
2020-10-21 14:30:00,86.43,86.43,86.42,86.42,116651.0,78.0369,78.0369,78.0279,78.0279,116651.0
2020-10-21 15:00:00,86.42,86.43,86.42,86.42,68876.0,78.0279,78.0369,78.0279,78.0279,68876.0
2020-10-21 15:30:00,86.42,86.43,86.42,86.42,202460.0,78.0279,78.0369,78.0279,78.0279,202460.0
2020-10-22 09:30:00,86.42,86.43,86.42,86.42,67725.0,78.0279,78.0369,78.0279,78.0279,67725.0
2020-10-22 10:00:00,86.43,86.43,86.42,86.42,61730.0,78.0369,78.0369,78.0279,78.0279,61730.0
2020-10-22 10:30:00,86.42,86.43,86.42,86.42,181649.0,78.0279,78.0369,78.0279,78.0279,181649.0
2020-10-22 11:00:00,86.42,86.43,86.41,86.42,140540.0,78.0279,78.0369,78.0189,78.0279,140540.0
2020-10-22 11:30:00,86.42,86.42,86.41,86.42,339552.0,78.0279,78.0279,78.0189,78.0279,339552.0
2020-10-22 12:00:00,86.41,86.43,86.41,86.42,238370.0,78.0189,78.0369,78.0189,78.0279,238370.0
2020-10-22 12:30:00,86.42,86.43,86.42,86.43,39487.0,78.0279,78.0369,78.0279,78.0369,39487.0
2020-10-22 13:00:00,86.42,86.43,86.42,86.42,68039.0,78.0279,78.0369,78.0279,78.0279,68039.0
2020-10-22 13:30:00,86.42,86.43,86.42,86.42,93119.0,78.0279,78.0369,78.0279,78.0279,93119.0
2020-10-22 14:00:00,86.42,86.43,86.42,86.42,80605.0,78.0279,78.0369,78.0279,78.0279,80605.0
2020-10-22 14:30:00,86.42,86.43,86.41,86.42,175278.0,78.0279,78.0369,78.0189,78.0279,175278.0
2020-10-22 15:00:00,86.42,86.42,86.41,86.42,102728.0,78.0279,78.0279,78.0189,78.0279,102728.0
2020-10-22 15:30:00,86.42,86.42,86.4,86.41,757902.0,78.0279,78.0279,78.0099,78.0189,757902.0
2020-10-23 09:30:00,86.42,86.43,86.41,86.43,248842.0,78.0279,78.0369,78.0189,78.0369,248842.0
2020-10-23 10:00:00,86.42,86.43,86.41,86.41,204220.0,78.0279,78.0369,78.0189,78.0189,204220.0
2020-10-23 10:30:00,86.42,86.42,86.41,86.42,161293.0,78.0279,78.0279,78.0189,78.0279,161293.0
2020-10-23 11:00:00,86.42,86.42,86.41,86.42,44330.0,78.0279,78.0279,78.0189,78.0279,44330.0
2020-10-23 11:30:00,86.42,86.42,86.41,86.42,92025.0,78.0279,78.0279,78.0189,78.0279,92025.0
2020-10-23 12:00:00,86.42,86.42,86.41,86.41,34669.0,78.0279,78.0279,78.0189,78.0189,34669.0
2020-10-23 12:30:00,86.42,86.43,86.41,86.43,188271.0,78.0279,78.0369,78.0189,78.0369,188271.0
2020-10-23 13:00:00,86.42,86.43,86.42,86.42,101022.0,78.0279,78.0369,78.0279,78.0279,101022.0
2020-10-23 13:30:00,86.42,86.43,86.42,86.42,80097.0,78.0279,78.0369,78.0279,78.0279,80097.0
2020-10-23 14:00:00,86.42,86.43,86.41,86.42,177619.0,78.0279,78.0369,78.0189,78.0279,177619.0
2020-10-23 14:30:00,86.42,86.42,86.41,86.42,201414.0,78.0279,78.0279,78.0189,78.0279,201414.0
2020-10-23 15:00:00,86.42,86.42,86.41,86.42,174356.0,78.0279,78.0279,78.0189,78.0279,174356.0
2020-10-23 15:30:00,86.42,86.42,86.41,86.42,176053.0,78.0279,78.0279,78.0189,78.0279,176053.0
2020-10-26 09:30:00,86.42,86.43,86.42,86.42,223586.0,78.0279,78.0369,78.0279,78.0279,223586.0
2020-10-26 10:00:00,86.42,86.43,86.42,86.43,51397.0,78.0279,78.0369,78.0279,78.0369,51397.0
2020-10-26 10:30:00,86.42,86.43,86.41,86.42,228654.0,78.0279,78.0369,78.0189,78.0279,228654.0
2020-10-26 11:00:00,86.42,86.43,86.42,86.43,202639.0,78.0279,78.0369,78.0279,78.0369,202639.0
2020-10-26 11:30:00,86.43,86.43,86.42,86.43,102897.0,78.0369,78.0369,78.0279,78.0369,102897.0
2020-10-26 12:00:00,86.43,86.43,86.42,86.42,41920.0,78.0369,78.0369,78.0279,78.0279,41920.0
2020-10-26 12:30:00,86.42,86.43,86.42,86.43,127818.0,78.0279,78.0369,78.0279,78.0369,127818.0
2020-10-26 13:00:00,86.43,86.43,86.42,86.42,81207.0,78.0369,78.0369,78.0279,78.0279,81207.0
2020-10-26 13:30:00,86.42,86.43,86.42,86.42,158840.0,78.0279,78.0369,78.0279,78.0279,158840.0
2020-10-26 14:00:00,86.43,86.43,86.42,86.42,260811.0,78.0369,78.0369,78.0279,78.0279,260811.0
2020-10-26 14:30:00,86.43,86.43,86.42,86.43,122648.0,78.0369,78.0369,78.0279,78.0369,122648.0
2020-10-26 15:00:00,86.43,86.43,86.42,86.42,103371.0,78.0369,78.0369,78.0279,78.0279,103371.0
2020-10-26 15:30:00,86.42,86.43,86.42,86.43,240897.0,78.0279,78.0369,78.0279,78.0369,240897.0
2020-10-27 09:30:00,86.43,86.43,86.42,86.42,88701.0,78.0369,78.0369,78.0279,78.0279,88701.0
2020-10-27 10:00:00,86.43,86.43,86.42,86.43,44824.0,78.0369,78.0369,78.0279,78.0369,44824.0
2020-10-27 10:30:00,86.43,86.43,86.42,86.43,39171.0,78.0369,78.0369,78.0279,78.0369,39171.0
2020-10-27 11:00:00,86.43,86.43,86.42,86.42,73644.0,78.0369,78.0369,78.0279,78.0279,73644.0
2020-10-27 11:30:00,86.42,86.43,86.42,86.42,67874.0,78.0279,78.0369,78.0279,78.0279,67874.0
2020-10-27 12:00:00,86.43,86.43,86.42,86.42,122596.0,78.0369,78.0369,78.0279,78.0279,122596.0
2020-10-27 12:30:00,86.42,86.44,86.42,86.44,119613.0,78.0279,78.046,78.0279,78.046,119613.0
2020-10-27 13:00:00,86.43,86.44,86.43,86.44,53513.0,78.0369,78.046,78.0369,78.046,53513.0
2020-10-27 13:30:00,86.43,86.44,86.43,86.43,61888.0,78.0369,78.046,78.0369,78.0369,61888.0
2020-10-27 14:00:00,86.43,86.44,86.43,86.43,94784.0,78.0369,78.046,78.0369,78.0369,94784.0
2020-10-27 14:30:00,86.43,86.44,86.43,86.43,59854.0,78.0369,78.046,78.0369,78.0369,59854.0
2020-10-27 15:00:00,86.43,86.44,86.43,86.44,92793.0,78.0369,78.046,78.0369,78.046,92793.0
2020-10-27 15:30:00,86.44,86.44,86.42,86.42,254574.0,78.046,78.046,78.0279,78.0279,254574.0
2020-10-28 09:30:00,86.43,86.44,86.43,86.44,413241.0,78.0369,78.046,78.0369,78.046,413241.0
2020-10-28 10:00:00,86.44,86.44,86.43,86.44,211701.0,78.046,78.046,78.0369,78.046,211701.0
2020-10-28 10:30:00,86.44,86.44,86.43,86.43,71830.0,78.046,78.046,78.0369,78.0369,71830.0
2020-10-28 11:00:00,86.44,86.44,86.43,86.43,129380.0,78.046,78.046,78.0369,78.0369,129380.0
2020-10-28 11:30:00,86.44,86.44,86.43,86.44,140331.0,78.046,78.046,78.0369,78.046,140331.0
2020-10-28 12:00:00,86.44,86.44,86.42,86.43,189507.0,78.046,78.046,78.0279,78.0369,189507.0
2020-10-28 12:30:00,86.43,86.44,86.42,86.43,369345.0,78.0369,78.046,78.0279,78.0369,369345.0
2020-10-28 13:00:00,86.43,86.44,86.42,86.44,234096.0,78.0369,78.046,78.0279,78.046,234096.0
2020-10-28 13:30:00,86.44,86.44,86.43,86.44,119107.0,78.046,78.046,78.0369,78.046,119107.0
2020-10-28 14:00:00,86.43,86.44,86.43,86.44,138658.0,78.0369,78.046,78.0369,78.046,138658.0
2020-10-28 14:30:00,86.44,86.44,86.43,86.44,302541.0,78.046,78.046,78.0369,78.046,302541.0
2020-10-28 15:00:00,86.43,86.44,86.43,86.44,904942.0,78.0369,78.046,78.0369,78.046,904942.0
2020-10-28 15:30:00,86.44,86.44,86.43,86.43,852321.0,78.046,78.046,78.0369,78.0369,852321.0
2020-10-29 09:30:00,86.43,86.44,86.42,86.42,131997.0,78.0369,78.046,78.0279,78.0279,131997.0
2020-10-29 10:00:00,86.42,86.43,86.42,86.43,164610.0,78.0279,78.0369,78.0279,78.0369,164610.0
2020-10-29 10:30:00,86.43,86.43,86.42,86.43,132363.0,78.0369,78.0369,78.0279,78.0369,132363.0
2020-10-29 11:00:00,86.43,86.43,86.42,86.42,163097.0,78.0369,78.0369,78.0279,78.0279,163097.0
2020-10-29 11:30:00,86.42,86.43,86.42,86.42,107878.0,78.0279,78.0369,78.0279,78.0279,107878.0
2020-10-29 12:00:00,86.42,86.43,86.42,86.42,324472.0,78.0279,78.0369,78.0279,78.0279,324472.0
2020-10-29 12:30:00,86.43,86.43,86.42,86.43,79046.0,78.0369,78.0369,78.0279,78.0369,79046.0
2020-10-29 13:00:00,86.43,86.43,86.42,86.42,217940.0,78.0369,78.0369,78.0279,78.0279,217940.0
2020-10-29 13:30:00,86.43,86.43,86.42,86.42,107983.0,78.0369,78.0369,78.0279,78.0279,107983.0
2020-10-29 14:00:00,86.42,86.43,86.42,86.42,261349.0,78.0279,78.0369,78.0279,78.0279,261349.0
2020-10-29 14:30:00,86.42,86.43,86.42,86.42,157400.0,78.0279,78.0369,78.0279,78.0279,157400.0
2020-10-29 15:00:00,86.43,86.43,86.42,86.42,135419.0,78.0369,78.0369,78.0279,78.0279,135419.0
2020-10-29 15:30:00,86.42,86.43,86.42,86.42,840366.0,78.0279,78.0369,78.0279,78.0279,840366.0
2020-10-30 09:30:00,86.44,86.44,86.42,86.43,626946.0,78.046,78.046,78.0279,78.0369,626946.0
2020-10-30 10:00:00,86.43,86.44,86.42,86.43,118477.0,78.0369,78.046,78.0279,78.0369,118477.0
2020-10-30 10:30:00,86.43,86.43,86.42,86.42,159738.0,78.0369,78.0369,78.0279,78.0279,159738.0
2020-10-30 11:00:00,86.43,86.43,86.42,86.42,212508.0,78.0369,78.0369,78.0279,78.0279,212508.0
2020-10-30 11:30:00,86.42,86.43,86.42,86.43,110386.0,78.0279,78.0369,78.0279,78.0369,110386.0
2020-10-30 12:00:00,86.43,86.43,86.42,86.43,71506.0,78.0369,78.0369,78.0279,78.0369,71506.0
2020-10-30 12:30:00,86.43,86.43,86.42,86.43,128662.0,78.0369,78.0369,78.0279,78.0369,128662.0
2020-10-30 13:00:00,86.42,86.43,86.42,86.43,121467.0,78.0279,78.0369,78.0279,78.0369,121467.0
2020-10-30 13:30:00,86.43,86.43,86.42,86.43,101088.0,78.0369,78.0369,78.0279,78.0369,101088.0
2020-10-30 14:00:00,86.43,86.43,86.42,86.43,122369.0,78.0369,78.0369,78.0279,78.0369,122369.0
2020-10-30 14:30:00,86.42,86.43,86.42,86.43,128957.0,78.0279,78.0369,78.0279,78.0369,128957.0
2020-10-30 15:00:00,86.42,86.43,86.41,86.43,743572.0,78.0279,78.0369,78.0189,78.0369,743572.0
2020-10-30 15:30:00,86.43,86.43,86.42,86.43,403580.0,78.0369,78.0369,78.0279,78.0369,403580.0
2020-11-02 09:30:00,86.38,86.39,86.38,86.38,351827.0,78.0267,78.0357,78.0267,78.0267,351827.0
2020-11-02 10:00:00,86.38,86.39,86.38,86.39,347244.0,78.0267,78.0357,78.0267,78.0357,347244.0
2020-11-02 10:30:00,86.38,86.39,86.38,86.38,309327.0,78.0267,78.0357,78.0267,78.0267,309327.0
2020-11-02 11:00:00,86.39,86.39,86.38,86.39,193299.0,78.0357,78.0357,78.0267,78.0357,193299.0
2020-11-02 11:30:00,86.39,86.39,86.38,86.39,205657.0,78.0357,78.0357,78.0267,78.0357,205657.0
2020-11-02 12:00:00,86.39,86.39,86.38,86.39,74310.0,78.0357,78.0357,78.0267,78.0357,74310.0
2020-11-02 12:30:00,86.39,86.39,86.38,86.39,59874.0,78.0357,78.0357,78.0267,78.0357,59874.0
2020-11-02 13:00:00,86.38,86.39,86.38,86.38,237526.0,78.0267,78.0357,78.0267,78.0267,237526.0
2020-11-02 13:30:00,86.38,86.39,86.38,86.39,72591.0,78.0267,78.0357,78.0267,78.0357,72591.0
2020-11-02 14:00:00,86.39,86.39,86.38,86.39,212719.0,78.0357,78.0357,78.0267,78.0357,212719.0
2020-11-02 14:30:00,86.38,86.39,86.37,86.38,345653.0,78.0267,78.0357,78.0176,78.0267,345653.0
2020-11-02 15:00:00,86.38,86.38,86.37,86.38,269232.0,78.0267,78.0267,78.0176,78.0267,269232.0
2020-11-02 15:30:00,86.38,86.38,86.37,86.38,301587.0,78.0267,78.0267,78.0176,78.0267,301587.0
2020-11-03 09:30:00,86.37,86.38,86.36,86.36,102547.0,78.0176,78.0267,78.0086,78.0086,102547.0
2020-11-03 10:00:00,86.36,86.37,86.36,86.36,79356.0,78.0086,78.0176,78.0086,78.0086,79356.0
2020-11-03 10:30:00,86.36,86.37,86.36,86.37,116431.0,78.0086,78.0176,78.0086,78.0176,116431.0
2020-11-03 11:00:00,86.36,86.37,86.35,86.36,152353.0,78.0086,78.0176,77.9996,78.0086,152353.0
2020-11-03 11:30:00,86.36,86.36,86.35,86.36,136934.0,78.0086,78.0086,77.9996,78.0086,136934.0
2020-11-03 12:00:00,86.36,86.36,86.35,86.36,76534.0,78.0086,78.0086,77.9996,78.0086,76534.0
2020-11-03 12:30:00,86.35,86.36,86.35,86.36,99768.0,77.9996,78.0086,77.9996,78.0086,99768.0
2020-11-03 13:00:00,86.36,86.37,86.35,86.37,95706.0,78.0086,78.0176,77.9996,78.0176,95706.0
2020-11-03 13:30:00,86.37,86.37,86.36,86.37,160272.0,78.0176,78.0176,78.0086,78.0176,160272.0
2020-11-03 14:00:00,86.37,86.37,86.36,86.36,121428.0,78.0176,78.0176,78.0086,78.0086,121428.0
2020-11-03 14:30:00,86.37,86.37,86.36,86.36,91263.0,78.0176,78.0176,78.0086,78.0086,91263.0
2020-11-03 15:00:00,86.37,86.37,86.36,86.36,107321.0,78.0176,78.0176,78.0086,78.0086,107321.0
2020-11-03 15:30:00,86.36,86.37,86.36,86.36,210503.0,78.0086,78.0176,78.0086,78.0086,210503.0
2020-11-04 09:30:00,86.39,86.4,86.38,86.4,94940.0,78.0357,78.0447,78.0267,78.0447,94940.0
2020-11-04 10:00:00,86.4,86.41,86.39,86.4,97104.0,78.0447,78.0538,78.0357,78.0447,97104.0
2020-11-04 10:30:00,86.41,86.41,86.39,86.4,93437.0,78.0538,78.0538,78.0357,78.0447,93437.0
2020-11-04 11:00:00,86.4,86.41,86.39,86.41,117808.0,78.0447,78.0538,78.0357,78.0538,117808.0
2020-11-04 11:30:00,86.4,86.41,86.39,86.4,734878.0,78.0447,78.0538,78.0357,78.0447,734878.0
2020-11-04 12:00:00,86.4,86.41,86.39,86.4,145882.0,78.0447,78.0538,78.0357,78.0447,145882.0
2020-11-04 12:30:00,86.4,86.4,86.39,86.4,120077.0,78.0447,78.0447,78.0357,78.0447,120077.0
2020-11-04 13:00:00,86.4,86.4,86.39,86.4,158639.0,78.0447,78.0447,78.0357,78.0447,158639.0
2020-11-04 13:30:00,86.4,86.41,86.39,86.4,288332.0,78.0447,78.0538,78.0357,78.0447,288332.0
2020-11-04 14:00:00,86.4,86.41,86.39,86.4,211696.0,78.0447,78.0538,78.0357,78.0447,211696.0
2020-11-04 14:30:00,86.39,86.4,86.39,86.4,259819.0,78.0357,78.0447,78.0357,78.0447,259819.0
2020-11-04 15:00:00,86.4,86.4,86.39,86.4,271628.0,78.0447,78.0447,78.0357,78.0447,271628.0
2020-11-04 15:30:00,86.4,86.4,86.39,86.39,863314.0,78.0447,78.0447,78.0357,78.0357,863314.0
2020-11-05 09:30:00,86.39,86.4,86.39,86.4,277513.0,78.0357,78.0447,78.0357,78.0447,277513.0
2020-11-05 10:00:00,86.4,86.4,86.39,86.4,299712.0,78.0447,78.0447,78.0357,78.0447,299712.0
2020-11-05 10:30:00,86.4,86.4,86.39,86.39,76380.0,78.0447,78.0447,78.0357,78.0357,76380.0
2020-11-05 11:00:00,86.39,86.4,86.38,86.39,195928.0,78.0357,78.0447,78.0267,78.0357,195928.0
2020-11-05 11:30:00,86.38,86.39,86.38,86.39,278853.0,78.0267,78.0357,78.0267,78.0357,278853.0
2020-11-05 12:00:00,86.39,86.39,86.38,86.38,124584.0,78.0357,78.0357,78.0267,78.0267,124584.0
2020-11-05 12:30:00,86.38,86.39,86.38,86.39,282741.0,78.0267,78.0357,78.0267,78.0357,282741.0
2020-11-05 13:00:00,86.38,86.39,86.38,86.38,40294.0,78.0267,78.0357,78.0267,78.0267,40294.0
2020-11-05 13:30:00,86.38,86.39,86.38,86.39,115976.0,78.0267,78.0357,78.0267,78.0357,115976.0
2020-11-05 14:00:00,86.39,86.4,86.38,86.4,215600.0,78.0357,78.0447,78.0267,78.0447,215600.0
2020-11-05 14:30:00,86.4,86.4,86.38,86.39,931380.0,78.0447,78.0447,78.0267,78.0357,931380.0
2020-11-05 15:00:00,86.39,86.39,86.38,86.38,390820.0,78.0357,78.0357,78.0267,78.0267,390820.0
2020-11-05 15:30:00,86.38,86.39,86.38,86.39,662993.0,78.0267,78.0357,78.0267,78.0357,662993.0
2020-11-06 09:30:00,86.39,86.39,86.37,86.38,111904.0,78.0357,78.0357,78.0176,78.0267,111904.0
2020-11-06 10:00:00,86.37,86.38,86.37,86.38,113875.0,78.0176,78.0267,78.0176,78.0267,113875.0
2020-11-06 10:30:00,86.38,86.38,86.37,86.38,62302.0,78.0267,78.0267,78.0176,78.0267,62302.0
2020-11-06 11:00:00,86.37,86.38,86.37,86.38,94935.0,78.0176,78.0267,78.0176,78.0267,94935.0
2020-11-06 11:30:00,86.38,86.38,86.37,86.38,69725.0,78.0267,78.0267,78.0176,78.0267,69725.0
2020-11-06 12:00:00,86.38,86.39,86.37,86.39,149111.0,78.0267,78.0357,78.0176,78.0357,149111.0
2020-11-06 12:30:00,86.38,86.39,86.38,86.38,61239.0,78.0267,78.0357,78.0267,78.0267,61239.0
2020-11-06 13:00:00,86.39,86.39,86.38,86.38,56352.0,78.0357,78.0357,78.0267,78.0267,56352.0
2020-11-06 13:30:00,86.38,86.39,86.38,86.39,191600.0,78.0267,78.0357,78.0267,78.0357,191600.0
2020-11-06 14:00:00,86.38,86.39,86.38,86.38,157218.0,78.0267,78.0357,78.0267,78.0267,157218.0
2020-11-06 14:30:00,86.39,86.39,86.37,86.37,292184.0,78.0357,78.0357,78.0176,78.0176,292184.0
2020-11-06 15:00:00,86.37,86.38,86.37,86.38,197600.0,78.0176,78.0267,78.0176,78.0267,197600.0
2020-11-06 15:30:00,86.38,86.38,86.37,86.37,402684.0,78.0267,78.0267,78.0176,78.0176,402684.0
2020-11-09 09:30:00,86.34,86.35,86.34,86.34,292724.0,77.9905,77.9996,77.9905,77.9905,292724.0
2020-11-09 10:00:00,86.34,86.35,86.32,86.33,188600.0,77.9905,77.9996,77.9725,77.9815,188600.0
2020-11-09 10:30:00,86.32,86.33,86.32,86.33,697097.0,77.9725,77.9815,77.9725,77.9815,697097.0
2020-11-09 11:00:00,86.32,86.33,86.32,86.32,129512.0,77.9725,77.9815,77.9725,77.9725,129512.0
2020-11-09 11:30:00,86.33,86.33,86.32,86.32,107502.0,77.9815,77.9815,77.9725,77.9725,107502.0
2020-11-09 12:00:00,86.33,86.33,86.32,86.33,73622.0,77.9815,77.9815,77.9725,77.9815,73622.0
2020-11-09 12:30:00,86.33,86.33,86.32,86.33,893420.0,77.9815,77.9815,77.9725,77.9815,893420.0
2020-11-09 13:00:00,86.33,86.33,86.32,86.33,152553.0,77.9815,77.9815,77.9725,77.9815,152553.0
2020-11-09 13:30:00,86.32,86.33,86.32,86.33,70232.0,77.9725,77.9815,77.9725,77.9815,70232.0
2020-11-09 14:00:00,86.32,86.33,86.32,86.33,654097.0,77.9725,77.9815,77.9725,77.9815,654097.0
2020-11-09 14:30:00,86.33,86.33,86.32,86.32,350658.0,77.9815,77.9815,77.9725,77.9725,350658.0
2020-11-09 15:00:00,86.33,86.33,86.32,86.33,417460.0,77.9815,77.9815,77.9725,77.9815,417460.0
2020-11-09 15:30:00,86.33,86.34,86.32,86.34,839401.0,77.9815,77.9905,77.9725,77.9905,839401.0
2020-11-10 09:30:00,86.32,86.33,86.32,86.33,584423.0,77.9725,77.9815,77.9725,77.9815,584423.0
2020-11-10 10:00:00,86.33,86.33,86.32,86.33,144291.0,77.9815,77.9815,77.9725,77.9815,144291.0
2020-11-10 10:30:00,86.33,86.34,86.32,86.34,253699.0,77.9815,77.9905,77.9725,77.9905,253699.0
2020-11-10 11:00:00,86.33,86.34,86.33,86.34,63651.0,77.9815,77.9905,77.9815,77.9905,63651.0
2020-11-10 11:30:00,86.34,86.34,86.33,86.34,68909.0,77.9905,77.9905,77.9815,77.9905,68909.0
2020-11-10 12:00:00,86.34,86.34,86.33,86.34,84758.0,77.9905,77.9905,77.9815,77.9905,84758.0
2020-11-10 12:30:00,86.33,86.34,86.33,86.34,137375.0,77.9815,77.9905,77.9815,77.9905,137375.0
2020-11-10 13:00:00,86.33,86.34,86.33,86.34,144180.0,77.9815,77.9905,77.9815,77.9905,144180.0
2020-11-10 13:30:00,86.34,86.34,86.33,86.34,216066.0,77.9905,77.9905,77.9815,77.9905,216066.0
2020-11-10 14:00:00,86.33,86.34,86.33,86.34,158333.0,77.9815,77.9905,77.9815,77.9905,158333.0
2020-11-10 14:30:00,86.33,86.34,86.32,86.33,216038.0,77.9815,77.9905,77.9725,77.9815,216038.0
2020-11-10 15:00:00,86.33,86.33,86.32,86.32,138030.0,77.9815,77.9815,77.9725,77.9725,138030.0
2020-11-10 15:30:00,86.33,86.33,86.32,86.33,383014.0,77.9815,77.9815,77.9725,77.9815,383014.0
2020-11-11 09:30:00,86.32,86.33,86.31,86.32,327683.0,77.9725,77.9815,77.9634,77.9725,327683.0
2020-11-11 10:00:00,86.32,86.33,86.31,86.32,239988.0,77.9725,77.9815,77.9634,77.9725,239988.0
2020-11-11 10:30:00,86.32,86.33,86.31,86.31,200723.0,77.9725,77.9815,77.9634,77.9634,200723.0
2020-11-11 11:00:00,86.31,86.32,86.31,86.31,62952.0,77.9634,77.9725,77.9634,77.9634,62952.0
2020-11-11 11:30:00,86.32,86.32,86.31,86.31,102530.0,77.9725,77.9725,77.9634,77.9634,102530.0
2020-11-11 12:00:00,86.32,86.32,86.31,86.31,103823.0,77.9725,77.9725,77.9634,77.9634,103823.0
2020-11-11 12:30:00,86.31,86.32,86.31,86.31,269473.0,77.9634,77.9725,77.9634,77.9634,269473.0
2020-11-11 13:00:00,86.32,86.32,86.31,86.31,57822.0,77.9725,77.9725,77.9634,77.9634,57822.0
2020-11-11 13:30:00,86.32,86.32,86.31,86.32,64701.0,77.9725,77.9725,77.9634,77.9725,64701.0
2020-11-11 14:00:00,86.32,86.32,86.31,86.31,76592.0,77.9725,77.9725,77.9634,77.9634,76592.0
2020-11-11 14:30:00,86.32,86.32,86.31,86.31,197634.0,77.9725,77.9725,77.9634,77.9634,197634.0
2020-11-11 15:00:00,86.32,86.33,86.31,86.33,297731.0,77.9725,77.9815,77.9634,77.9815,297731.0
2020-11-11 15:30:00,86.33,86.33,86.32,86.33,291007.0,77.9815,77.9815,77.9725,77.9815,291007.0
2020-11-12 09:30:00,86.35,86.35,86.34,86.35,130677.0,77.9996,77.9996,77.9905,77.9996,130677.0
2020-11-12 10:00:00,86.34,86.35,86.34,86.34,105658.0,77.9905,77.9996,77.9905,77.9905,105658.0
2020-11-12 10:30:00,86.34,86.35,86.34,86.34,98392.0,77.9905,77.9996,77.9905,77.9905,98392.0
2020-11-12 11:00:00,86.34,86.35,86.33,86.35,290723.0,77.9905,77.9996,77.9815,77.9996,290723.0
2020-11-12 11:30:00,86.34,86.35,86.34,86.35,502203.0,77.9905,77.9996,77.9905,77.9996,502203.0
2020-11-12 12:00:00,86.35,86.36,86.34,86.34,64816.0,77.9996,78.0086,77.9905,77.9905,64816.0
2020-11-12 12:30:00,86.34,86.36,86.34,86.35,63645.0,77.9905,78.0086,77.9905,77.9996,63645.0
2020-11-12 13:00:00,86.35,86.36,86.35,86.36,27136.0,77.9996,78.0086,77.9996,78.0086,27136.0
2020-11-12 13:30:00,86.35,86.36,86.34,86.34,263452.0,77.9996,78.0086,77.9905,77.9905,263452.0
2020-11-12 14:00:00,86.35,86.35,86.34,86.34,214737.0,77.9996,77.9996,77.9905,77.9905,214737.0
2020-11-12 14:30:00,86.34,86.35,86.34,86.34,438692.0,77.9905,77.9996,77.9905,77.9905,438692.0
2020-11-12 15:00:00,86.35,86.35,86.34,86.34,120301.0,77.9996,77.9996,77.9905,77.9905,120301.0
2020-11-12 15:30:00,86.34,86.35,86.34,86.35,586668.0,77.9905,77.9996,77.9905,77.9996,586668.0
2020-11-13 09:30:00,86.35,86.35,86.34,86.35,106150.0,77.9996,77.9996,77.9905,77.9996,106150.0
2020-11-13 10:00:00,86.34,86.36,86.34,86.34,897812.0,77.9905,78.0086,77.9905,77.9905,897812.0
2020-11-13 10:30:00,86.34,86.35,86.34,86.35,182777.0,77.9905,77.9996,77.9905,77.9996,182777.0
2020-11-13 11:00:00,86.34,86.35,86.34,86.34,91093.0,77.9905,77.9996,77.9905,77.9905,91093.0
2020-11-13 11:30:00,86.34,86.35,86.33,86.34,276588.0,77.9905,77.9996,77.9815,77.9905,276588.0
2020-11-13 12:00:00,86.34,86.34,86.33,86.34,55981.0,77.9905,77.9905,77.9815,77.9905,55981.0
2020-11-13 12:30:00,86.34,86.34,86.33,86.34,171010.0,77.9905,77.9905,77.9815,77.9905,171010.0
2020-11-13 13:00:00,86.33,86.34,86.33,86.34,154246.0,77.9815,77.9905,77.9815,77.9905,154246.0
2020-11-13 13:30:00,86.33,86.34,86.33,86.34,111207.0,77.9815,77.9905,77.9815,77.9905,111207.0
2020-11-13 14:00:00,86.34,86.34,86.33,86.34,228816.0,77.9905,77.9905,77.9815,77.9905,228816.0
2020-11-13 14:30:00,86.34,86.34,86.33,86.34,181587.0,77.9905,77.9905,77.9815,77.9905,181587.0
2020-11-13 15:00:00,86.34,86.34,86.33,86.34,144084.0,77.9905,77.9905,77.9815,77.9905,144084.0
2020-11-13 15:30:00,86.34,86.34,86.33,86.34,329356.0,77.9905,77.9905,77.9815,77.9905,329356.0
2020-11-16 09:30:00,86.34,86.35,86.34,86.34,178932.0,77.9905,77.9996,77.9905,77.9905,178932.0
2020-11-16 10:00:00,86.34,86.35,86.34,86.34,79398.0,77.9905,77.9996,77.9905,77.9905,79398.0
2020-11-16 10:30:00,86.35,86.35,86.34,86.34,64597.0,77.9996,77.9996,77.9905,77.9905,64597.0
2020-11-16 11:00:00,86.35,86.35,86.33,86.34,162776.0,77.9996,77.9996,77.9815,77.9905,162776.0
2020-11-16 11:30:00,86.34,86.34,86.33,86.34,264289.0,77.9905,77.9905,77.9815,77.9905,264289.0
2020-11-16 12:00:00,86.34,86.34,86.33,86.34,53337.0,77.9905,77.9905,77.9815,77.9905,53337.0
2020-11-16 12:30:00,86.34,86.35,86.33,86.34,236910.0,77.9905,77.9996,77.9815,77.9905,236910.0
2020-11-16 13:00:00,86.34,86.36,86.34,86.34,61562.0,77.9905,78.0086,77.9905,77.9905,61562.0
2020-11-16 13:30:00,86.34,86.35,86.34,86.34,116128.0,77.9905,77.9996,77.9905,77.9905,116128.0
2020-11-16 14:00:00,86.34,86.35,86.34,86.34,652018.0,77.9905,77.9996,77.9905,77.9905,652018.0
2020-11-16 14:30:00,86.34,86.35,86.34,86.34,814091.0,77.9905,77.9996,77.9905,77.9905,814091.0
2020-11-16 15:00:00,86.34,86.35,86.34,86.35,253423.0,77.9905,77.9996,77.9905,77.9996,253423.0
2020-11-16 15:30:00,86.34,86.35,86.34,86.34,318252.0,77.9905,77.9996,77.9905,77.9905,318252.0
2020-11-17 09:30:00,86.34,86.35,86.34,86.34,127597.0,77.9905,77.9996,77.9905,77.9905,127597.0
2020-11-17 10:00:00,86.34,86.35,86.34,86.34,95845.0,77.9905,77.9996,77.9905,77.9905,95845.0
2020-11-17 10:30:00,86.35,86.35,86.34,86.35,95375.0,77.9996,77.9996,77.9905,77.9996,95375.0
2020-11-17 11:00:00,86.35,86.36,86.34,86.35,429705.0,77.9996,78.0086,77.9905,77.9996,429705.0
2020-11-17 11:30:00,86.35,86.35,86.34,86.34,323622.0,77.9996,77.9996,77.9905,77.9905,323622.0
2020-11-17 12:00:00,86.35,86.35,86.34,86.34,80093.0,77.9996,77.9996,77.9905,77.9905,80093.0
2020-11-17 12:30:00,86.34,86.35,86.34,86.34,111210.0,77.9905,77.9996,77.9905,77.9905,111210.0
2020-11-17 13:00:00,86.34,86.35,86.34,86.34,123934.0,77.9905,77.9996,77.9905,77.9905,123934.0
2020-11-17 13:30:00,86.34,86.35,86.34,86.34,199876.0,77.9905,77.9996,77.9905,77.9905,199876.0
2020-11-17 14:00:00,86.34,86.35,86.34,86.34,189888.0,77.9905,77.9996,77.9905,77.9905,189888.0
2020-11-17 14:30:00,86.34,86.35,86.34,86.34,161716.0,77.9905,77.9996,77.9905,77.9905,161716.0
2020-11-17 15:00:00,86.34,86.35,86.34,86.34,137716.0,77.9905,77.9996,77.9905,77.9905,137716.0
2020-11-17 15:30:00,86.34,86.35,86.34,86.35,637058.0,77.9905,77.9996,77.9905,77.9996,637058.0
2020-11-18 09:30:00,86.35,86.35,86.34,86.34,90828.0,77.9996,77.9996,77.9905,77.9905,90828.0
2020-11-18 10:00:00,86.34,86.35,86.34,86.34,101473.0,77.9905,77.9996,77.9905,77.9905,101473.0
2020-11-18 10:30:00,86.34,86.35,86.34,86.35,197428.0,77.9905,77.9996,77.9905,77.9996,197428.0
2020-11-18 11:00:00,86.35,86.35,86.34,86.35,347843.0,77.9996,77.9996,77.9905,77.9996,347843.0
2020-11-18 11:30:00,86.34,86.36,86.34,86.36,371692.0,77.9905,78.0086,77.9905,78.0086,371692.0
2020-11-18 12:00:00,86.35,86.36,86.35,86.35,48777.0,77.9996,78.0086,77.9996,77.9996,48777.0
2020-11-18 12:30:00,86.35,86.36,86.35,86.36,75267.0,77.9996,78.0086,77.9996,78.0086,75267.0
2020-11-18 13:00:00,86.35,86.36,86.35,86.35,46658.0,77.9996,78.0086,77.9996,77.9996,46658.0
2020-11-18 13:30:00,86.35,86.36,86.35,86.35,96863.0,77.9996,78.0086,77.9996,77.9996,96863.0
2020-11-18 14:00:00,86.36,86.36,86.35,86.36,153339.0,78.0086,78.0086,77.9996,78.0086,153339.0
2020-11-18 14:30:00,86.35,86.36,86.35,86.36,77359.0,77.9996,78.0086,77.9996,78.0086,77359.0
2020-11-18 15:00:00,86.35,86.36,86.35,86.36,104354.0,77.9996,78.0086,77.9996,78.0086,104354.0
2020-11-18 15:30:00,86.36,86.36,86.35,86.36,321177.0,78.0086,78.0086,77.9996,78.0086,321177.0
2020-11-19 09:30:00,86.35,86.36,86.35,86.36,118138.0,77.9996,78.0086,77.9996,78.0086,118138.0
2020-11-19 10:00:00,86.35,86.36,86.35,86.36,102255.0,77.9996,78.0086,77.9996,78.0086,102255.0
2020-11-19 10:30:00,86.36,86.36,86.35,86.36,41477.0,78.0086,78.0086,77.9996,78.0086,41477.0
2020-11-19 11:00:00,86.36,86.36,86.35,86.35,113709.0,78.0086,78.0086,77.9996,77.9996,113709.0
2020-11-19 11:30:00,86.36,86.36,86.35,86.35,72526.0,78.0086,78.0086,77.9996,77.9996,72526.0
2020-11-19 12:00:00,86.36,86.36,86.35,86.36,146243.0,78.0086,78.0086,77.9996,78.0086,146243.0
2020-11-19 12:30:00,86.36,86.37,86.35,86.37,102551.0,78.0086,78.0176,77.9996,78.0176,102551.0
2020-11-19 13:00:00,86.37,86.37,86.36,86.37,103594.0,78.0176,78.0176,78.0086,78.0176,103594.0
2020-11-19 13:30:00,86.36,86.37,86.36,86.36,128528.0,78.0086,78.0176,78.0086,78.0086,128528.0
2020-11-19 14:00:00,86.36,86.37,86.35,86.37,140177.0,78.0086,78.0176,77.9996,78.0176,140177.0
2020-11-19 14:30:00,86.36,86.37,86.36,86.36,196543.0,78.0086,78.0176,78.0086,78.0086,196543.0
2020-11-19 15:00:00,86.36,86.37,86.36,86.36,220378.0,78.0086,78.0176,78.0086,78.0086,220378.0
2020-11-19 15:30:00,86.36,86.37,86.35,86.35,231090.0,78.0086,78.0176,77.9996,77.9996,231090.0
2020-11-20 09:30:00,86.38,86.38,86.37,86.38,132100.0,78.0267,78.0267,78.0176,78.0267,132100.0
2020-11-20 10:00:00,86.37,86.38,86.37,86.37,41858.0,78.0176,78.0267,78.0176,78.0176,41858.0
2020-11-20 10:30:00,86.38,86.38,86.37,86.38,41091.0,78.0267,78.0267,78.0176,78.0267,41091.0
2020-11-20 11:00:00,86.38,86.38,86.37,86.38,80898.0,78.0267,78.0267,78.0176,78.0267,80898.0
2020-11-20 11:30:00,86.37,86.38,86.37,86.38,143357.0,78.0176,78.0267,78.0176,78.0267,143357.0
2020-11-20 12:00:00,86.38,86.38,86.37,86.37,204017.0,78.0267,78.0267,78.0176,78.0176,204017.0
2020-11-20 12:30:00,86.38,86.38,86.37,86.37,39921.0,78.0267,78.0267,78.0176,78.0176,39921.0
2020-11-20 13:00:00,86.37,86.38,86.37,86.37,49385.0,78.0176,78.0267,78.0176,78.0176,49385.0
2020-11-20 13:30:00,86.38,86.38,86.37,86.38,62165.0,78.0267,78.0267,78.0176,78.0267,62165.0
2020-11-20 14:00:00,86.38,86.38,86.37,86.38,262873.0,78.0267,78.0267,78.0176,78.0267,262873.0
2020-11-20 14:30:00,86.38,86.38,86.37,86.37,87166.0,78.0267,78.0267,78.0176,78.0176,87166.0
2020-11-20 15:00:00,86.38,86.38,86.37,86.38,279024.0,78.0267,78.0267,78.0176,78.0267,279024.0
2020-11-20 15:30:00,86.37,86.38,86.37,86.38,241179.0,78.0176,78.0267,78.0176,78.0267,241179.0
2020-11-23 09:30:00,86.37,86.38,86.37,86.38,75695.0,78.0176,78.0267,78.0176,78.0267,75695.0
2020-11-23 10:00:00,86.38,86.38,86.37,86.37,94982.0,78.0267,78.0267,78.0176,78.0176,94982.0
2020-11-23 10:30:00,86.38,86.38,86.37,86.37,54967.0,78.0267,78.0267,78.0176,78.0176,54967.0
2020-11-23 11:00:00,86.38,86.38,86.37,86.38,42444.0,78.0267,78.0267,78.0176,78.0267,42444.0
2020-11-23 11:30:00,86.37,86.38,86.37,86.38,47559.0,78.0176,78.0267,78.0176,78.0267,47559.0
2020-11-23 12:00:00,86.38,86.38,86.37,86.38,49387.0,78.0267,78.0267,78.0176,78.0267,49387.0
2020-11-23 12:30:00,86.38,86.38,86.37,86.38,38339.0,78.0267,78.0267,78.0176,78.0267,38339.0
2020-11-23 13:00:00,86.38,86.38,86.37,86.37,129943.0,78.0267,78.0267,78.0176,78.0176,129943.0
2020-11-23 13:30:00,86.38,86.38,86.37,86.38,254272.0,78.0267,78.0267,78.0176,78.0267,254272.0
2020-11-23 14:00:00,86.38,86.38,86.37,86.37,67923.0,78.0267,78.0267,78.0176,78.0176,67923.0
2020-11-23 14:30:00,86.37,86.38,86.37,86.37,64416.0,78.0176,78.0267,78.0176,78.0176,64416.0
2020-11-23 15:00:00,86.38,86.38,86.37,86.38,104773.0,78.0267,78.0267,78.0176,78.0267,104773.0
2020-11-23 15:30:00,86.37,86.38,86.37,86.37,210745.0,78.0176,78.0267,78.0176,78.0176,210745.0
2020-11-24 09:30:00,86.37,86.38,86.37,86.38,605961.0,78.0176,78.0267,78.0176,78.0267,605961.0
2020-11-24 10:00:00,86.38,86.38,86.37,86.38,89036.0,78.0267,78.0267,78.0176,78.0267,89036.0
2020-11-24 10:30:00,86.38,86.38,86.37,86.37,207870.0,78.0267,78.0267,78.0176,78.0176,207870.0
2020-11-24 11:00:00,86.38,86.38,86.37,86.38,183639.0,78.0267,78.0267,78.0176,78.0267,183639.0
2020-11-24 11:30:00,86.38,86.38,86.37,86.38,67759.0,78.0267,78.0267,78.0176,78.0267,67759.0
2020-11-24 12:00:00,86.38,86.38,86.37,86.38,202324.0,78.0267,78.0267,78.0176,78.0267,202324.0
2020-11-24 12:30:00,86.38,86.38,86.37,86.37,79547.0,78.0267,78.0267,78.0176,78.0176,79547.0
2020-11-24 13:00:00,86.38,86.38,86.37,86.38,91673.0,78.0267,78.0267,78.0176,78.0267,91673.0
2020-11-24 13:30:00,86.38,86.38,86.37,86.38,85941.0,78.0267,78.0267,78.0176,78.0267,85941.0
2020-11-24 14:00:00,86.38,86.38,86.37,86.38,124095.0,78.0267,78.0267,78.0176,78.0267,124095.0
2020-11-24 14:30:00,86.38,86.38,86.37,86.38,231505.0,78.0267,78.0267,78.0176,78.0267,231505.0
2020-11-24 15:00:00,86.38,86.38,86.37,86.37,146630.0,78.0267,78.0267,78.0176,78.0176,146630.0
2020-11-24 15:30:00,86.37,86.38,86.37,86.37,216137.0,78.0176,78.0267,78.0176,78.0176,216137.0
2020-11-25 09:30:00,86.38,86.39,86.38,86.39,286566.0,78.0267,78.0357,78.0267,78.0357,286566.0
2020-11-25 10:00:00,86.39,86.39,86.38,86.39,115519.0,78.0357,78.0357,78.0267,78.0357,115519.0
2020-11-25 10:30:00,86.39,86.39,86.38,86.38,307503.0,78.0357,78.0357,78.0267,78.0267,307503.0
2020-11-25 11:00:00,86.39,86.39,86.38,86.38,93320.0,78.0357,78.0357,78.0267,78.0267,93320.0
2020-11-25 11:30:00,86.39,86.39,86.38,86.39,278807.0,78.0357,78.0357,78.0267,78.0357,278807.0
2020-11-25 12:00:00,86.39,86.39,86.38,86.38,113154.0,78.0357,78.0357,78.0267,78.0267,113154.0
2020-11-25 12:30:00,86.38,86.39,86.38,86.39,66536.0,78.0267,78.0357,78.0267,78.0357,66536.0
2020-11-25 13:00:00,86.38,86.39,86.38,86.39,84478.0,78.0267,78.0357,78.0267,78.0357,84478.0
2020-11-25 13:30:00,86.39,86.39,86.38,86.39,63202.0,78.0357,78.0357,78.0267,78.0357,63202.0
2020-11-25 14:00:00,86.38,86.39,86.38,86.39,91160.0,78.0267,78.0357,78.0267,78.0357,91160.0
2020-11-25 14:30:00,86.39,86.39,86.38,86.39,221037.0,78.0357,78.0357,78.0267,78.0357,221037.0
2020-11-25 15:00:00,86.39,86.39,86.38,86.39,183492.0,78.0357,78.0357,78.0267,78.0357,183492.0
2020-11-25 15:30:00,86.39,86.39,86.38,86.38,221563.0,78.0357,78.0357,78.0267,78.0267,221563.0
2020-11-27 09:30:00,86.39,86.4,86.39,86.39,111664.0,78.0357,78.0447,78.0357,78.0357,111664.0
2020-11-27 10:00:00,86.4,86.4,86.39,86.39,157981.0,78.0447,78.0447,78.0357,78.0357,157981.0
2020-11-27 10:30:00,86.4,86.4,86.39,86.4,67660.0,78.0447,78.0447,78.0357,78.0447,67660.0
2020-11-27 11:00:00,86.4,86.4,86.39,86.39,205737.0,78.0447,78.0447,78.0357,78.0357,205737.0
2020-11-27 11:30:00,86.39,86.4,86.39,86.4,176294.0,78.0357,78.0447,78.0357,78.0447,176294.0
2020-11-27 12:00:00,86.4,86.4,86.39,86.39,196356.0,78.0447,78.0447,78.0357,78.0357,196356.0
2020-11-27 12:30:00,86.4,86.4,86.39,86.39,346046.0,78.0447,78.0447,78.0357,78.0357,346046.0
2020-11-30 09:30:00,86.41,86.41,86.39,86.4,185357.0,78.0538,78.0538,78.0357,78.0447,185357.0
2020-11-30 10:00:00,86.4,86.4,86.39,86.4,101582.0,78.0447,78.0447,78.0357,78.0447,101582.0
2020-11-30 10:30:00,86.4,86.4,86.39,86.4,109672.0,78.0447,78.0447,78.0357,78.0447,109672.0
2020-11-30 11:00:00,86.4,86.4,86.39,86.4,372005.0,78.0447,78.0447,78.0357,78.0447,372005.0
2020-11-30 11:30:00,86.39,86.4,86.39,86.4,102116.0,78.0357,78.0447,78.0357,78.0447,102116.0
2020-11-30 12:00:00,86.4,86.4,86.39,86.4,102685.0,78.0447,78.0447,78.0357,78.0447,102685.0
2020-11-30 12:30:00,86.39,86.4,86.39,86.4,112222.0,78.0357,78.0447,78.0357,78.0447,112222.0
2020-11-30 13:00:00,86.4,86.4,86.39,86.4,145258.0,78.0447,78.0447,78.0357,78.0447,145258.0
2020-11-30 13:30:00,86.4,86.41,86.39,86.41,659348.0,78.0447,78.0538,78.0357,78.0538,659348.0
2020-11-30 14:00:00,86.41,86.41,86.4,86.41,120437.0,78.0538,78.0538,78.0447,78.0538,120437.0
2020-11-30 14:30:00,86.41,86.41,86.4,86.4,162696.0,78.0538,78.0538,78.0447,78.0447,162696.0
2020-11-30 15:00:00,86.41,86.41,86.39,86.4,337288.0,78.0538,78.0538,78.0357,78.0447,337288.0
2020-11-30 15:30:00,86.4,86.4,86.39,86.4,465639.0,78.0447,78.0447,78.0357,78.0447,465639.0
2020-12-01 09:30:00,86.34,86.35,86.34,86.35,560544.0,78.0202,78.0293,78.0202,78.0293,560544.0
2020-12-01 10:00:00,86.35,86.35,86.33,86.33,194901.0,78.0293,78.0293,78.0112,78.0112,194901.0
2020-12-01 10:30:00,86.33,86.34,86.32,86.33,252854.0,78.0112,78.0202,78.0021,78.0112,252854.0
2020-12-01 11:00:00,86.34,86.34,86.32,86.33,178261.0,78.0202,78.0202,78.0021,78.0112,178261.0
2020-12-01 11:30:00,86.34,86.34,86.33,86.33,368989.0,78.0202,78.0202,78.0112,78.0112,368989.0
2020-12-01 12:00:00,86.34,86.34,86.33,86.34,1403476.0,78.0202,78.0202,78.0112,78.0202,1403476.0
2020-12-01 12:30:00,86.34,86.34,86.33,86.33,80369.0,78.0202,78.0202,78.0112,78.0112,80369.0
2020-12-01 13:00:00,86.34,86.34,86.33,86.33,254400.0,78.0202,78.0202,78.0112,78.0112,254400.0
2020-12-01 13:30:00,86.33,86.34,86.32,86.33,1298926.0,78.0112,78.0202,78.0021,78.0112,1298926.0
2020-12-01 14:00:00,86.32,86.33,86.32,86.33,571908.0,78.0021,78.0112,78.0021,78.0112,571908.0
2020-12-01 14:30:00,86.33,86.33,86.32,86.32,315469.0,78.0112,78.0112,78.0021,78.0021,315469.0
2020-12-01 15:00:00,86.33,86.33,86.32,86.33,182854.0,78.0112,78.0112,78.0021,78.0112,182854.0
2020-12-01 15:30:00,86.33,86.33,86.32,86.33,247496.0,78.0112,78.0112,78.0021,78.0112,247496.0
2020-12-02 09:30:00,86.33,86.34,86.33,86.34,125294.0,78.0112,78.0202,78.0112,78.0202,125294.0
2020-12-02 10:00:00,86.33,86.34,86.33,86.34,117854.0,78.0112,78.0202,78.0112,78.0202,117854.0
2020-12-02 10:30:00,86.33,86.34,86.33,86.34,80498.0,78.0112,78.0202,78.0112,78.0202,80498.0
2020-12-02 11:00:00,86.33,86.34,86.33,86.34,86519.0,78.0112,78.0202,78.0112,78.0202,86519.0
2020-12-02 11:30:00,86.34,86.34,86.33,86.33,108977.0,78.0202,78.0202,78.0112,78.0112,108977.0
2020-12-02 12:00:00,86.34,86.34,86.33,86.34,136092.0,78.0202,78.0202,78.0112,78.0202,136092.0
2020-12-02 12:30:00,86.34,86.34,86.33,86.33,29128.0,78.0202,78.0202,78.0112,78.0112,29128.0
2020-12-02 13:00:00,86.34,86.34,86.33,86.34,165796.0,78.0202,78.0202,78.0112,78.0202,165796.0
2020-12-02 13:30:00,86.34,86.34,86.33,86.34,91669.0,78.0202,78.0202,78.0112,78.0202,91669.0
2020-12-02 14:00:00,86.33,86.34,86.32,86.33,179893.0,78.0112,78.0202,78.0021,78.0112,179893.0
2020-12-02 14:30:00,86.33,86.34,86.32,86.34,115938.0,78.0112,78.0202,78.0021,78.0202,115938.0
2020-12-02 15:00:00,86.34,86.34,86.33,86.34,107557.0,78.0202,78.0202,78.0112,78.0202,107557.0
2020-12-02 15:30:00,86.34,86.35,86.33,86.34,758941.0,78.0202,78.0293,78.0112,78.0202,758941.0
2020-12-03 09:30:00,86.36,86.36,86.35,86.36,175214.0,78.0383,78.0383,78.0293,78.0383,175214.0
2020-12-03 10:00:00,86.36,86.36,86.35,86.36,320104.0,78.0383,78.0383,78.0293,78.0383,320104.0
2020-12-03 10:30:00,86.36,86.36,86.35,86.36,291820.0,78.0383,78.0383,78.0293,78.0383,291820.0
2020-12-03 11:00:00,86.36,86.36,86.35,86.35,58213.0,78.0383,78.0383,78.0293,78.0293,58213.0
2020-12-03 11:30:00,86.36,86.36,86.35,86.36,43641.0,78.0383,78.0383,78.0293,78.0383,43641.0
2020-12-03 12:00:00,86.36,86.36,86.35,86.35,156853.0,78.0383,78.0383,78.0293,78.0293,156853.0
2020-12-03 12:30:00,86.35,86.36,86.35,86.35,136439.0,78.0293,78.0383,78.0293,78.0293,136439.0
2020-12-03 13:00:00,86.35,86.36,86.35,86.36,41690.0,78.0293,78.0383,78.0293,78.0383,41690.0
2020-12-03 13:30:00,86.36,86.36,86.35,86.36,72389.0,78.0383,78.0383,78.0293,78.0383,72389.0
2020-12-03 14:00:00,86.35,86.36,86.35,86.36,40003.0,78.0293,78.0383,78.0293,78.0383,40003.0
2020-12-03 14:30:00,86.36,86.36,86.35,86.36,488147.0,78.0383,78.0383,78.0293,78.0383,488147.0
2020-12-03 15:00:00,86.35,86.36,86.35,86.36,365280.0,78.0293,78.0383,78.0293,78.0383,365280.0
2020-12-03 15:30:00,86.36,86.36,86.35,86.36,184773.0,78.0383,78.0383,78.0293,78.0383,184773.0
2020-12-04 09:30:00,86.35,86.36,86.34,86.34,164611.0,78.0293,78.0383,78.0202,78.0202,164611.0
2020-12-04 10:00:00,86.34,86.35,86.34,86.34,64003.0,78.0202,78.0293,78.0202,78.0202,64003.0
2020-12-04 10:30:00,86.35,86.35,86.34,86.34,46984.0,78.0293,78.0293,78.0202,78.0202,46984.0
2020-12-04 11:00:00,86.34,86.35,86.34,86.35,61008.0,78.0202,78.0293,78.0202,78.0293,61008.0
2020-12-04 11:30:00,86.35,86.36,86.34,86.35,171593.0,78.0293,78.0383,78.0202,78.0293,171593.0
2020-12-04 12:00:00,86.36,86.36,86.35,86.36,61911.0,78.0383,78.0383,78.0293,78.0383,61911.0
2020-12-04 12:30:00,86.36,86.36,86.35,86.36,743300.0,78.0383,78.0383,78.0293,78.0383,743300.0
2020-12-04 13:00:00,86.36,86.36,86.35,86.36,692615.0,78.0383,78.0383,78.0293,78.0383,692615.0
2020-12-04 13:30:00,86.36,86.36,86.35,86.36,94992.0,78.0383,78.0383,78.0293,78.0383,94992.0
2020-12-04 14:00:00,86.36,86.36,86.35,86.35,138266.0,78.0383,78.0383,78.0293,78.0293,138266.0
2020-12-04 14:30:00,86.36,86.36,86.35,86.35,73558.0,78.0383,78.0383,78.0293,78.0293,73558.0
2020-12-04 15:00:00,86.35,86.36,86.35,86.36,113753.0,78.0293,78.0383,78.0293,78.0383,113753.0
2020-12-04 15:30:00,86.36,86.36,86.35,86.35,166749.0,78.0383,78.0383,78.0293,78.0293,166749.0
2020-12-07 09:30:00,86.36,86.37,86.36,86.37,51970.0,78.0383,78.0473,78.0383,78.0473,51970.0
2020-12-07 10:00:00,86.37,86.37,86.36,86.37,53036.0,78.0473,78.0473,78.0383,78.0473,53036.0
2020-12-07 10:30:00,86.36,86.37,86.36,86.37,60949.0,78.0383,78.0473,78.0383,78.0473,60949.0
2020-12-07 11:00:00,86.37,86.37,86.36,86.37,134447.0,78.0473,78.0473,78.0383,78.0473,134447.0
2020-12-07 11:30:00,86.36,86.37,86.36,86.37,94197.0,78.0383,78.0473,78.0383,78.0473,94197.0
2020-12-07 12:00:00,86.37,86.38,86.36,86.38,175014.0,78.0473,78.0564,78.0383,78.0564,175014.0
2020-12-07 12:30:00,86.38,86.38,86.37,86.37,640176.0,78.0564,78.0564,78.0473,78.0473,640176.0
2020-12-07 13:00:00,86.37,86.38,86.36,86.37,691017.0,78.0473,78.0564,78.0383,78.0473,691017.0
2020-12-07 13:30:00,86.37,86.37,86.36,86.37,72414.0,78.0473,78.0473,78.0383,78.0473,72414.0
2020-12-07 14:00:00,86.36,86.37,86.36,86.37,187021.0,78.0383,78.0473,78.0383,78.0473,187021.0
2020-12-07 14:30:00,86.37,86.37,86.36,86.37,92269.0,78.0473,78.0473,78.0383,78.0473,92269.0
2020-12-07 15:00:00,86.37,86.37,86.36,86.37,288903.0,78.0473,78.0473,78.0383,78.0473,288903.0
2020-12-07 15:30:00,86.37,86.38,86.36,86.37,180053.0,78.0473,78.0564,78.0383,78.0473,180053.0
2020-12-08 09:30:00,86.37,86.38,86.37,86.37,397673.0,78.0473,78.0564,78.0473,78.0473,397673.0
2020-12-08 10:00:00,86.37,86.38,86.37,86.37,69844.0,78.0473,78.0564,78.0473,78.0473,69844.0
2020-12-08 10:30:00,86.38,86.38,86.37,86.38,59747.0,78.0564,78.0564,78.0473,78.0564,59747.0
2020-12-08 11:00:00,86.37,86.38,86.37,86.38,63494.0,78.0473,78.0564,78.0473,78.0564,63494.0
2020-12-08 11:30:00,86.38,86.38,86.37,86.38,43318.0,78.0564,78.0564,78.0473,78.0564,43318.0
2020-12-08 12:00:00,86.38,86.38,86.37,86.38,198885.0,78.0564,78.0564,78.0473,78.0564,198885.0
2020-12-08 12:30:00,86.37,86.38,86.37,86.38,49011.0,78.0473,78.0564,78.0473,78.0564,49011.0
2020-12-08 13:00:00,86.37,86.38,86.36,86.36,150238.0,78.0473,78.0564,78.0383,78.0383,150238.0
2020-12-08 13:30:00,86.37,86.37,86.36,86.37,84513.0,78.0473,78.0473,78.0383,78.0473,84513.0
2020-12-08 14:00:00,86.37,86.37,86.36,86.37,156129.0,78.0473,78.0473,78.0383,78.0473,156129.0
2020-12-08 14:30:00,86.36,86.37,86.36,86.37,41065.0,78.0383,78.0473,78.0383,78.0473,41065.0
2020-12-08 15:00:00,86.36,86.37,86.36,86.37,213911.0,78.0383,78.0473,78.0383,78.0473,213911.0
2020-12-08 15:30:00,86.37,86.37,86.36,86.36,243575.0,78.0473,78.0473,78.0383,78.0383,243575.0
2020-12-09 09:30:00,86.36,86.36,86.35,86.35,132460.0,78.0383,78.0383,78.0293,78.0293,132460.0
2020-12-09 10:00:00,86.36,86.36,86.35,86.36,237705.0,78.0383,78.0383,78.0293,78.0383,237705.0
2020-12-09 10:30:00,86.36,86.36,86.35,86.36,153659.0,78.0383,78.0383,78.0293,78.0383,153659.0
2020-12-09 11:00:00,86.36,86.36,86.35,86.36,210777.0,78.0383,78.0383,78.0293,78.0383,210777.0
2020-12-09 11:30:00,86.36,86.36,86.35,86.36,103868.0,78.0383,78.0383,78.0293,78.0383,103868.0
2020-12-09 12:00:00,86.36,86.36,86.35,86.36,195386.0,78.0383,78.0383,78.0293,78.0383,195386.0
2020-12-09 12:30:00,86.36,86.36,86.35,86.36,110366.0,78.0383,78.0383,78.0293,78.0383,110366.0
2020-12-09 13:00:00,86.36,86.36,86.35,86.36,84560.0,78.0383,78.0383,78.0293,78.0383,84560.0
2020-12-09 13:30:00,86.36,86.36,86.35,86.35,51633.0,78.0383,78.0383,78.0293,78.0293,51633.0
2020-12-09 14:00:00,86.36,86.36,86.35,86.36,147270.0,78.0383,78.0383,78.0293,78.0383,147270.0
2020-12-09 14:30:00,86.36,86.36,86.35,86.35,116876.0,78.0383,78.0383,78.0293,78.0293,116876.0
2020-12-09 15:00:00,86.36,86.36,86.35,86.35,226584.0,78.0383,78.0383,78.0293,78.0293,226584.0
2020-12-09 15:30:00,86.36,86.36,86.35,86.36,211023.0,78.0383,78.0383,78.0293,78.0383,211023.0
2020-12-10 09:30:00,86.38,86.38,86.37,86.37,91209.0,78.0564,78.0564,78.0473,78.0473,91209.0
2020-12-10 10:00:00,86.37,86.38,86.36,86.37,489804.0,78.0473,78.0564,78.0383,78.0473,489804.0
2020-12-10 10:30:00,86.37,86.37,86.36,86.37,61563.0,78.0473,78.0473,78.0383,78.0473,61563.0
2020-12-10 11:00:00,86.36,86.37,86.36,86.37,99296.0,78.0383,78.0473,78.0383,78.0473,99296.0
2020-12-10 11:30:00,86.37,86.37,86.36,86.37,113802.0,78.0473,78.0473,78.0383,78.0473,113802.0
2020-12-10 12:00:00,86.37,86.37,86.36,86.37,57384.0,78.0473,78.0473,78.0383,78.0473,57384.0
2020-12-10 12:30:00,86.37,86.38,86.36,86.38,239595.0,78.0473,78.0564,78.0383,78.0564,239595.0
2020-12-10 13:00:00,86.38,86.38,86.37,86.38,48002.0,78.0564,78.0564,78.0473,78.0564,48002.0
2020-12-10 13:30:00,86.37,86.38,86.37,86.38,152151.0,78.0473,78.0564,78.0473,78.0564,152151.0
2020-12-10 14:00:00,86.37,86.38,86.37,86.38,223193.0,78.0473,78.0564,78.0473,78.0564,223193.0
2020-12-10 14:30:00,86.38,86.38,86.37,86.37,88951.0,78.0564,78.0564,78.0473,78.0473,88951.0
2020-12-10 15:00:00,86.38,86.39,86.37,86.37,381108.0,78.0564,78.0654,78.0473,78.0473,381108.0
2020-12-10 15:30:00,86.37,86.38,86.37,86.38,357367.0,78.0473,78.0564,78.0473,78.0564,357367.0
2020-12-11 09:30:00,86.41,86.42,86.4,86.41,124932.0,78.0835,78.0925,78.0744,78.0835,124932.0
2020-12-11 10:00:00,86.42,86.42,86.41,86.41,47724.0,78.0925,78.0925,78.0835,78.0835,47724.0
2020-12-11 10:30:00,86.42,86.42,86.41,86.42,43918.0,78.0925,78.0925,78.0835,78.0925,43918.0
2020-12-11 11:00:00,86.42,86.42,86.41,86.42,92432.0,78.0925,78.0925,78.0835,78.0925,92432.0
2020-12-11 11:30:00,86.42,86.42,86.41,86.42,86900.0,78.0925,78.0925,78.0835,78.0925,86900.0
2020-12-11 12:00:00,86.42,86.42,86.41,86.42,55276.0,78.0925,78.0925,78.0835,78.0925,55276.0
2020-12-11 12:30:00,86.42,86.42,86.41,86.41,79893.0,78.0925,78.0925,78.0835,78.0835,79893.0
2020-12-11 13:00:00,86.42,86.42,86.41,86.42,72056.0,78.0925,78.0925,78.0835,78.0925,72056.0
2020-12-11 13:30:00,86.42,86.42,86.41,86.42,52829.0,78.0925,78.0925,78.0835,78.0925,52829.0
2020-12-11 14:00:00,86.41,86.42,86.41,86.41,68371.0,78.0835,78.0925,78.0835,78.0835,68371.0
2020-12-11 14:30:00,86.41,86.42,86.41,86.41,93277.0,78.0835,78.0925,78.0835,78.0835,93277.0
2020-12-11 15:00:00,86.41,86.42,86.4,86.41,517827.0,78.0835,78.0925,78.0744,78.0835,517827.0
2020-12-11 15:30:00,86.4,86.42,86.4,86.41,329814.0,78.0744,78.0925,78.0744,78.0835,329814.0
2020-12-14 09:30:00,86.4,86.41,86.4,86.41,962375.0,78.0744,78.0835,78.0744,78.0835,962375.0
2020-12-14 10:00:00,86.4,86.41,86.4,86.41,38428.0,78.0744,78.0835,78.0744,78.0835,38428.0
2020-12-14 10:30:00,86.41,86.42,86.4,86.42,76453.0,78.0835,78.0925,78.0744,78.0925,76453.0
2020-12-14 11:00:00,86.42,86.42,86.41,86.42,118553.0,78.0925,78.0925,78.0835,78.0925,118553.0
2020-12-14 11:30:00,86.42,86.42,86.41,86.41,84415.0,78.0925,78.0925,78.0835,78.0835,84415.0
2020-12-14 12:00:00,86.42,86.42,86.41,86.41,30808.0,78.0925,78.0925,78.0835,78.0835,30808.0
2020-12-14 12:30:00,86.42,86.42,86.41,86.42,171451.0,78.0925,78.0925,78.0835,78.0925,171451.0
2020-12-14 13:00:00,86.42,86.42,86.41,86.42,47447.0,78.0925,78.0925,78.0835,78.0925,47447.0
2020-12-14 13:30:00,86.42,86.42,86.41,86.42,128204.0,78.0925,78.0925,78.0835,78.0925,128204.0
2020-12-14 14:00:00,86.42,86.42,86.41,86.42,96198.0,78.0925,78.0925,78.0835,78.0925,96198.0
2020-12-14 14:30:00,86.42,86.42,86.41,86.42,114189.0,78.0925,78.0925,78.0835,78.0925,114189.0
2020-12-14 15:00:00,86.42,86.42,86.41,86.42,459305.0,78.0925,78.0925,78.0835,78.0925,459305.0
2020-12-14 15:30:00,86.42,86.42,86.41,86.42,289086.0,78.0925,78.0925,78.0835,78.0925,289086.0
2020-12-15 09:30:00,86.41,86.42,86.41,86.41,485154.0,78.0835,78.0925,78.0835,78.0835,485154.0
2020-12-15 10:00:00,86.42,86.42,86.41,86.41,59596.0,78.0925,78.0925,78.0835,78.0835,59596.0
2020-12-15 10:30:00,86.41,86.42,86.4,86.41,54250.0,78.0835,78.0925,78.0744,78.0835,54250.0
2020-12-15 11:00:00,86.41,86.41,86.4,86.41,54356.0,78.0835,78.0835,78.0744,78.0835,54356.0
2020-12-15 11:30:00,86.41,86.41,86.4,86.41,110287.0,78.0835,78.0835,78.0744,78.0835,110287.0
2020-12-15 12:00:00,86.41,86.41,86.4,86.41,68720.0,78.0835,78.0835,78.0744,78.0835,68720.0
2020-12-15 12:30:00,86.41,86.41,86.4,86.41,102090.0,78.0835,78.0835,78.0744,78.0835,102090.0
2020-12-15 13:00:00,86.41,86.41,86.4,86.41,52713.0,78.0835,78.0835,78.0744,78.0835,52713.0
2020-12-15 13:30:00,86.41,86.41,86.4,86.41,199393.0,78.0835,78.0835,78.0744,78.0835,199393.0
2020-12-15 14:00:00,86.41,86.41,86.4,86.41,191788.0,78.0835,78.0835,78.0744,78.0835,191788.0
2020-12-15 14:30:00,86.41,86.41,86.4,86.41,123602.0,78.0835,78.0835,78.0744,78.0835,123602.0
2020-12-15 15:00:00,86.41,86.41,86.4,86.41,160996.0,78.0835,78.0835,78.0744,78.0835,160996.0
2020-12-15 15:30:00,86.41,86.41,86.4,86.41,154708.0,78.0835,78.0835,78.0744,78.0835,154708.0
2020-12-16 09:30:00,86.4,86.41,86.39,86.4,100994.0,78.0744,78.0835,78.0654,78.0744,100994.0
2020-12-16 10:00:00,86.4,86.41,86.4,86.41,253282.0,78.0744,78.0835,78.0744,78.0835,253282.0
2020-12-16 10:30:00,86.41,86.41,86.4,86.41,138776.0,78.0835,78.0835,78.0744,78.0835,138776.0
2020-12-16 11:00:00,86.41,86.41,86.4,86.41,95755.0,78.0835,78.0835,78.0744,78.0835,95755.0
2020-12-16 11:30:00,86.41,86.41,86.4,86.41,44570.0,78.0835,78.0835,78.0744,78.0835,44570.0
2020-12-16 12:00:00,86.41,86.41,86.4,86.41,107065.0,78.0835,78.0835,78.0744,78.0835,107065.0
2020-12-16 12:30:00,86.41,86.41,86.4,86.41,40748.0,78.0835,78.0835,78.0744,78.0835,40748.0
2020-12-16 13:00:00,86.41,86.41,86.4,86.41,54641.0,78.0835,78.0835,78.0744,78.0835,54641.0
2020-12-16 13:30:00,86.41,86.41,86.4,86.41,44900.0,78.0835,78.0835,78.0744,78.0835,44900.0
2020-12-16 14:00:00,86.4,86.41,86.4,86.4,87652.0,78.0744,78.0835,78.0744,78.0744,87652.0
2020-12-16 14:30:00,86.41,86.41,86.4,86.41,59376.0,78.0835,78.0835,78.0744,78.0835,59376.0
2020-12-16 15:00:00,86.41,86.41,86.4,86.41,90058.0,78.0835,78.0835,78.0744,78.0835,90058.0
2020-12-16 15:30:00,86.41,86.41,86.4,86.41,193621.0,78.0835,78.0835,78.0744,78.0835,193621.0
2020-12-17 09:30:00,86.39,86.39,86.38,86.39,152678.0,78.0943,78.0943,78.0853,78.0943,152678.0
2020-12-17 10:00:00,86.39,86.39,86.38,86.39,50885.0,78.0943,78.0943,78.0853,78.0943,50885.0
2020-12-17 10:30:00,86.38,86.39,86.37,86.37,69366.0,78.0853,78.0943,78.0762,78.0762,69366.0
2020-12-17 11:00:00,86.38,86.38,86.36,86.37,105823.0,78.0853,78.0853,78.0672,78.0762,105823.0
2020-12-17 11:30:00,86.37,86.37,86.36,86.37,98774.0,78.0762,78.0762,78.0672,78.0762,98774.0
2020-12-17 12:00:00,86.37,86.37,86.36,86.37,66251.0,78.0762,78.0762,78.0672,78.0762,66251.0
2020-12-17 12:30:00,86.37,86.37,86.36,86.37,89013.0,78.0762,78.0762,78.0672,78.0762,89013.0
2020-12-17 13:00:00,86.36,86.37,86.36,86.37,75428.0,78.0672,78.0762,78.0672,78.0762,75428.0
2020-12-17 13:30:00,86.37,86.37,86.36,86.37,88353.0,78.0762,78.0762,78.0672,78.0762,88353.0
2020-12-17 14:00:00,86.37,86.37,86.36,86.36,205457.0,78.0762,78.0762,78.0672,78.0672,205457.0
2020-12-17 14:30:00,86.37,86.37,86.36,86.37,125584.0,78.0762,78.0762,78.0672,78.0762,125584.0
2020-12-17 15:00:00,86.37,86.37,86.36,86.37,550193.0,78.0762,78.0762,78.0672,78.0762,550193.0
2020-12-17 15:30:00,86.37,86.38,86.36,86.37,574020.0,78.0762,78.0853,78.0672,78.0762,574020.0
2020-12-18 09:30:00,86.37,86.38,86.37,86.38,123504.0,78.0762,78.0853,78.0762,78.0853,123504.0
2020-12-18 10:00:00,86.38,86.38,86.37,86.38,114263.0,78.0853,78.0853,78.0762,78.0853,114263.0
2020-12-18 10:30:00,86.37,86.38,86.37,86.38,84579.0,78.0762,78.0853,78.0762,78.0853,84579.0
2020-12-18 11:00:00,86.38,86.38,86.37,86.37,125221.0,78.0853,78.0853,78.0762,78.0762,125221.0
2020-12-18 11:30:00,86.38,86.38,86.37,86.38,36477.0,78.0853,78.0853,78.0762,78.0853,36477.0
2020-12-18 12:00:00,86.38,86.38,86.37,86.37,30666.0,78.0853,78.0853,78.0762,78.0762,30666.0
2020-12-18 12:30:00,86.38,86.38,86.37,86.38,410798.0,78.0853,78.0853,78.0762,78.0853,410798.0
2020-12-18 13:00:00,86.38,86.38,86.37,86.38,198962.0,78.0853,78.0853,78.0762,78.0853,198962.0
2020-12-18 13:30:00,86.38,86.38,86.37,86.37,184175.0,78.0853,78.0853,78.0762,78.0762,184175.0
2020-12-18 14:00:00,86.37,86.38,86.37,86.38,208409.0,78.0762,78.0853,78.0762,78.0853,208409.0
2020-12-18 14:30:00,86.38,86.38,86.37,86.38,112268.0,78.0853,78.0853,78.0762,78.0853,112268.0
2020-12-18 15:00:00,86.37,86.38,86.37,86.37,676014.0,78.0762,78.0853,78.0762,78.0762,676014.0
2020-12-18 15:30:00,86.38,86.38,86.37,86.37,427673.0,78.0853,78.0853,78.0762,78.0762,427673.0
2020-12-21 09:30:00,86.37,86.38,86.37,86.37,130923.0,78.0762,78.0853,78.0762,78.0762,130923.0
2020-12-21 10:00:00,86.37,86.38,86.37,86.37,165600.0,78.0762,78.0853,78.0762,78.0762,165600.0
2020-12-21 10:30:00,86.38,86.38,86.37,86.37,116631.0,78.0853,78.0853,78.0762,78.0762,116631.0
2020-12-21 11:00:00,86.38,86.38,86.37,86.37,89924.0,78.0853,78.0853,78.0762,78.0762,89924.0
2020-12-21 11:30:00,86.37,86.38,86.37,86.38,183934.0,78.0762,78.0853,78.0762,78.0853,183934.0
2020-12-21 12:00:00,86.37,86.38,86.37,86.38,204776.0,78.0762,78.0853,78.0762,78.0853,204776.0
2020-12-21 12:30:00,86.38,86.38,86.37,86.37,104929.0,78.0853,78.0853,78.0762,78.0762,104929.0
2020-12-21 13:00:00,86.38,86.38,86.37,86.38,64830.0,78.0853,78.0853,78.0762,78.0853,64830.0
2020-12-21 13:30:00,86.38,86.38,86.37,86.37,112759.0,78.0853,78.0853,78.0762,78.0762,112759.0
2020-12-21 14:00:00,86.37,86.38,86.37,86.37,116884.0,78.0762,78.0853,78.0762,78.0762,116884.0
2020-12-21 14:30:00,86.37,86.38,86.37,86.37,175016.0,78.0762,78.0853,78.0762,78.0762,175016.0
2020-12-21 15:00:00,86.38,86.38,86.36,86.37,328389.0,78.0853,78.0853,78.0672,78.0762,328389.0
2020-12-21 15:30:00,86.37,86.37,86.36,86.37,196742.0,78.0762,78.0762,78.0672,78.0762,196742.0
2020-12-22 09:30:00,86.37,86.39,86.37,86.38,104618.0,78.0762,78.0943,78.0762,78.0853,104618.0
2020-12-22 10:00:00,86.38,86.39,86.38,86.38,88658.0,78.0853,78.0943,78.0853,78.0853,88658.0
2020-12-22 10:30:00,86.39,86.39,86.38,86.38,56449.0,78.0943,78.0943,78.0853,78.0853,56449.0
2020-12-22 11:00:00,86.39,86.39,86.37,86.38,101265.0,78.0943,78.0943,78.0762,78.0853,101265.0
2020-12-22 11:30:00,86.37,86.38,86.37,86.38,149978.0,78.0762,78.0853,78.0762,78.0853,149978.0
2020-12-22 12:00:00,86.38,86.38,86.37,86.38,105142.0,78.0853,78.0853,78.0762,78.0853,105142.0
2020-12-22 12:30:00,86.37,86.39,86.37,86.38,143340.0,78.0762,78.0943,78.0762,78.0853,143340.0
2020-12-22 13:00:00,86.38,86.39,86.38,86.38,173747.0,78.0853,78.0943,78.0853,78.0853,173747.0
2020-12-22 13:30:00,86.38,86.39,86.38,86.38,291663.0,78.0853,78.0943,78.0853,78.0853,291663.0
2020-12-22 14:00:00,86.39,86.39,86.38,86.39,55364.0,78.0943,78.0943,78.0853,78.0943,55364.0
2020-12-22 14:30:00,86.39,86.39,86.38,86.38,63417.0,78.0943,78.0943,78.0853,78.0853,63417.0
2020-12-22 15:00:00,86.39,86.39,86.38,86.39,92706.0,78.0943,78.0943,78.0853,78.0943,92706.0
2020-12-22 15:30:00,86.38,86.39,86.38,86.39,119403.0,78.0853,78.0943,78.0853,78.0943,119403.0
2020-12-23 09:30:00,86.37,86.38,86.37,86.38,181241.0,78.0762,78.0853,78.0762,78.0853,181241.0
2020-12-23 10:00:00,86.38,86.38,86.37,86.37,66229.0,78.0853,78.0853,78.0762,78.0762,66229.0
2020-12-23 10:30:00,86.38,86.38,86.37,86.38,54073.0,78.0853,78.0853,78.0762,78.0853,54073.0
2020-12-23 11:00:00,86.38,86.38,86.37,86.37,238304.0,78.0853,78.0853,78.0762,78.0762,238304.0
2020-12-23 11:30:00,86.37,86.38,86.37,86.37,85078.0,78.0762,78.0853,78.0762,78.0762,85078.0
2020-12-23 12:00:00,86.38,86.39,86.37,86.39,613188.0,78.0853,78.0943,78.0762,78.0943,613188.0
2020-12-23 12:30:00,86.38,86.39,86.37,86.38,56677.0,78.0853,78.0943,78.0762,78.0853,56677.0
2020-12-23 13:00:00,86.38,86.38,86.37,86.37,32388.0,78.0853,78.0853,78.0762,78.0762,32388.0
2020-12-23 13:30:00,86.37,86.38,86.37,86.38,67240.0,78.0762,78.0853,78.0762,78.0853,67240.0
2020-12-23 14:00:00,86.38,86.38,86.37,86.38,189205.0,78.0853,78.0853,78.0762,78.0853,189205.0
2020-12-23 14:30:00,86.38,86.38,86.37,86.38,271581.0,78.0853,78.0853,78.0762,78.0853,271581.0
2020-12-23 15:00:00,86.38,86.39,86.37,86.38,375216.0,78.0853,78.0943,78.0762,78.0853,375216.0
2020-12-23 15:30:00,86.38,86.39,86.38,86.38,325171.0,78.0853,78.0943,78.0853,78.0853,325171.0
2020-12-24 09:30:00,86.37,86.39,86.37,86.39,254141.0,78.0762,78.0943,78.0762,78.0943,254141.0
2020-12-24 10:00:00,86.38,86.39,86.38,86.38,125203.0,78.0853,78.0943,78.0853,78.0853,125203.0
2020-12-24 10:30:00,86.39,86.39,86.38,86.38,90383.0,78.0943,78.0943,78.0853,78.0853,90383.0
2020-12-24 11:00:00,86.39,86.39,86.38,86.39,104670.0,78.0943,78.0943,78.0853,78.0943,104670.0
2020-12-24 11:30:00,86.39,86.39,86.38,86.39,94877.0,78.0943,78.0943,78.0853,78.0943,94877.0
2020-12-24 12:00:00,86.39,86.39,86.38,86.39,132617.0,78.0943,78.0943,78.0853,78.0943,132617.0
2020-12-24 12:30:00,86.38,86.39,86.37,86.38,96114.0,78.0853,78.0943,78.0762,78.0853,96114.0
2020-12-28 09:30:00,86.36,86.37,86.36,86.37,55231.0,78.0672,78.0762,78.0672,78.0762,55231.0
2020-12-28 10:00:00,86.36,86.37,86.36,86.37,62526.0,78.0672,78.0762,78.0672,78.0762,62526.0
2020-12-28 10:30:00,86.37,86.37,86.36,86.37,65993.0,78.0762,78.0762,78.0672,78.0762,65993.0
2020-12-28 11:00:00,86.37,86.37,86.36,86.37,77984.0,78.0762,78.0762,78.0672,78.0762,77984.0
2020-12-28 11:30:00,86.37,86.37,86.36,86.37,59441.0,78.0762,78.0762,78.0672,78.0762,59441.0
2020-12-28 12:00:00,86.36,86.37,86.36,86.37,48460.0,78.0672,78.0762,78.0672,78.0762,48460.0
2020-12-28 12:30:00,86.36,86.37,86.36,86.37,37822.0,78.0672,78.0762,78.0672,78.0762,37822.0
2020-12-28 13:00:00,86.37,86.37,86.36,86.37,60080.0,78.0762,78.0762,78.0672,78.0762,60080.0
2020-12-28 13:30:00,86.37,86.38,86.36,86.38,74664.0,78.0762,78.0853,78.0672,78.0853,74664.0
2020-12-28 14:00:00,86.38,86.38,86.37,86.38,54903.0,78.0853,78.0853,78.0762,78.0853,54903.0
2020-12-28 14:30:00,86.38,86.38,86.37,86.38,277295.0,78.0853,78.0853,78.0762,78.0853,277295.0
2020-12-28 15:00:00,86.37,86.38,86.36,86.37,510206.0,78.0762,78.0853,78.0672,78.0762,510206.0
2020-12-28 15:30:00,86.37,86.38,86.36,86.38,221879.0,78.0762,78.0853,78.0672,78.0853,221879.0
2020-12-29 09:30:00,86.38,86.38,86.37,86.38,98252.0,78.0853,78.0853,78.0762,78.0853,98252.0
2020-12-29 10:00:00,86.38,86.38,86.37,86.37,106619.0,78.0853,78.0853,78.0762,78.0762,106619.0
2020-12-29 10:30:00,86.38,86.38,86.37,86.37,51450.0,78.0853,78.0853,78.0762,78.0762,51450.0
2020-12-29 11:00:00,86.38,86.38,86.37,86.37,56734.0,78.0853,78.0853,78.0762,78.0762,56734.0
2020-12-29 11:30:00,86.38,86.38,86.37,86.38,37939.0,78.0853,78.0853,78.0762,78.0853,37939.0
2020-12-29 12:00:00,86.38,86.38,86.37,86.38,69459.0,78.0853,78.0853,78.0762,78.0853,69459.0
2020-12-29 12:30:00,86.38,86.38,86.37,86.38,98303.0,78.0853,78.0853,78.0762,78.0853,98303.0
2020-12-29 13:00:00,86.37,86.38,86.37,86.37,62403.0,78.0762,78.0853,78.0762,78.0762,62403.0
2020-12-29 13:30:00,86.38,86.38,86.37,86.38,78645.0,78.0853,78.0853,78.0762,78.0853,78645.0
2020-12-29 14:00:00,86.38,86.38,86.37,86.38,56332.0,78.0853,78.0853,78.0762,78.0853,56332.0
2020-12-29 14:30:00,86.38,86.38,86.37,86.38,532509.0,78.0853,78.0853,78.0762,78.0853,532509.0
2020-12-29 15:00:00,86.38,86.38,86.37,86.37,375038.0,78.0853,78.0853,78.0762,78.0762,375038.0
2020-12-29 15:30:00,86.38,86.38,86.37,86.38,128315.0,78.0853,78.0853,78.0762,78.0853,128315.0
2020-12-30 09:30:00,86.37,86.38,86.37,86.37,71937.0,78.0762,78.0853,78.0762,78.0762,71937.0
2020-12-30 10:00:00,86.38,86.38,86.37,86.37,35494.0,78.0853,78.0853,78.0762,78.0762,35494.0
2020-12-30 10:30:00,86.37,86.38,86.37,86.38,33319.0,78.0762,78.0853,78.0762,78.0853,33319.0
2020-12-30 11:00:00,86.38,86.38,86.37,86.38,104696.0,78.0853,78.0853,78.0762,78.0853,104696.0
2020-12-30 11:30:00,86.38,86.38,86.37,86.38,79911.0,78.0853,78.0853,78.0762,78.0853,79911.0
2020-12-30 12:00:00,86.38,86.38,86.37,86.37,91488.0,78.0853,78.0853,78.0762,78.0762,91488.0
2020-12-30 12:30:00,86.38,86.39,86.37,86.39,97104.0,78.0853,78.0943,78.0762,78.0943,97104.0
2020-12-30 13:00:00,86.39,86.39,86.38,86.39,167622.0,78.0943,78.0943,78.0853,78.0943,167622.0
2020-12-30 13:30:00,86.39,86.39,86.38,86.38,85467.0,78.0943,78.0943,78.0853,78.0853,85467.0
2020-12-30 14:00:00,86.39,86.39,86.38,86.39,108115.0,78.0943,78.0943,78.0853,78.0943,108115.0
2020-12-30 14:30:00,86.39,86.39,86.38,86.39,132848.0,78.0943,78.0943,78.0853,78.0943,132848.0
2020-12-30 15:00:00,86.39,86.39,86.38,86.39,44667.0,78.0943,78.0943,78.0853,78.0943,44667.0
2020-12-30 15:30:00,86.39,86.39,86.38,86.39,127117.0,78.0943,78.0943,78.0853,78.0943,127117.0
2020-12-31 09:30:00,86.38,86.39,86.38,86.38,372767.0,78.0853,78.0943,78.0853,78.0853,372767.0
2020-12-31 10:00:00,86.39,86.39,86.38,86.39,77474.0,78.0943,78.0943,78.0853,78.0943,77474.0
2020-12-31 10:30:00,86.38,86.39,86.38,86.39,56631.0,78.0853,78.0943,78.0853,78.0943,56631.0
2020-12-31 11:00:00,86.38,86.39,86.38,86.39,59684.0,78.0853,78.0943,78.0853,78.0943,59684.0
2020-12-31 11:30:00,86.39,86.39,86.38,86.39,81952.0,78.0943,78.0943,78.0853,78.0943,81952.0
2020-12-31 12:00:00,86.39,86.39,86.38,86.39,51164.0,78.0943,78.0943,78.0853,78.0943,51164.0
2020-12-31 12:30:00,86.39,86.39,86.38,86.38,92510.0,78.0943,78.0943,78.0853,78.0853,92510.0
2020-12-31 13:00:00,86.38,86.39,86.38,86.39,40062.0,78.0853,78.0943,78.0853,78.0943,40062.0
2020-12-31 13:30:00,86.39,86.39,86.38,86.38,172727.0,78.0943,78.0943,78.0853,78.0853,172727.0
2020-12-31 14:00:00,86.39,86.39,86.38,86.38,54591.0,78.0943,78.0943,78.0853,78.0853,54591.0
2020-12-31 14:30:00,86.39,86.39,86.37,86.38,98420.0,78.0943,78.0943,78.0762,78.0853,98420.0
2020-12-31 15:00:00,86.38,86.38,86.37,86.38,146704.0,78.0853,78.0853,78.0762,78.0853,146704.0
2020-12-31 15:30:00,86.38,86.38,86.36,86.37,422756.0,78.0853,78.0853,78.0672,78.0762,422756.0
2021-01-04 09:30:00,86.37,86.39,86.37,86.39,279410.0,78.0762,78.0943,78.0762,78.0943,279410.0
2021-01-04 10:00:00,86.39,86.39,86.38,86.39,176716.0,78.0943,78.0943,78.0853,78.0943,176716.0
2021-01-04 10:30:00,86.39,86.39,86.38,86.39,343555.0,78.0943,78.0943,78.0853,78.0943,343555.0
2021-01-04 11:00:00,86.39,86.4,86.38,86.39,203519.0,78.0943,78.1033,78.0853,78.0943,203519.0
2021-01-04 11:30:00,86.39,86.4,86.39,86.4,113053.0,78.0943,78.1033,78.0943,78.1033,113053.0
2021-01-04 12:00:00,86.4,86.4,86.39,86.4,69872.0,78.1033,78.1033,78.0943,78.1033,69872.0
2021-01-04 12:30:00,86.4,86.4,86.39,86.4,302448.0,78.1033,78.1033,78.0943,78.1033,302448.0
2021-01-04 13:00:00,86.39,86.4,86.38,86.39,77752.0,78.0943,78.1033,78.0853,78.0943,77752.0
2021-01-04 13:30:00,86.38,86.39,86.38,86.39,136010.0,78.0853,78.0943,78.0853,78.0943,136010.0
2021-01-04 14:00:00,86.39,86.4,86.38,86.4,158967.0,78.0943,78.1033,78.0853,78.1033,158967.0
2021-01-04 14:30:00,86.4,86.4,86.39,86.39,408267.0,78.1033,78.1033,78.0943,78.0943,408267.0
2021-01-04 15:00:00,86.4,86.4,86.39,86.4,190248.0,78.1033,78.1033,78.0943,78.1033,190248.0
2021-01-04 15:30:00,86.4,86.4,86.39,86.39,266466.0,78.1033,78.1033,78.0943,78.0943,266466.0
2021-01-05 09:30:00,86.39,86.4,86.39,86.4,200653.0,78.0943,78.1033,78.0943,78.1033,200653.0
2021-01-05 10:00:00,86.39,86.4,86.38,86.39,357549.0,78.0943,78.1033,78.0853,78.0943,357549.0
2021-01-05 10:30:00,86.4,86.4,86.39,86.4,69541.0,78.1033,78.1033,78.0943,78.1033,69541.0
2021-01-05 11:00:00,86.39,86.4,86.39,86.39,213889.0,78.0943,78.1033,78.0943,78.0943,213889.0
2021-01-05 11:30:00,86.39,86.4,86.38,86.38,61000.0,78.0943,78.1033,78.0853,78.0853,61000.0
2021-01-05 12:00:00,86.39,86.39,86.38,86.38,62178.0,78.0943,78.0943,78.0853,78.0853,62178.0
2021-01-05 12:30:00,86.39,86.39,86.38,86.38,115944.0,78.0943,78.0943,78.0853,78.0853,115944.0
2021-01-05 13:00:00,86.38,86.39,86.37,86.38,490662.0,78.0853,78.0943,78.0762,78.0853,490662.0
2021-01-05 13:30:00,86.38,86.38,86.37,86.38,185750.0,78.0853,78.0853,78.0762,78.0853,185750.0
2021-01-05 14:00:00,86.38,86.38,86.37,86.38,123370.0,78.0853,78.0853,78.0762,78.0853,123370.0
2021-01-05 14:30:00,86.38,86.38,86.37,86.37,92384.0,78.0853,78.0853,78.0762,78.0762,92384.0
2021-01-05 15:00:00,86.38,86.38,86.37,86.38,151646.0,78.0853,78.0853,78.0762,78.0853,151646.0
2021-01-05 15:30:00,86.38,86.39,86.37,86.38,219450.0,78.0853,78.0943,78.0762,78.0853,219450.0
2021-01-06 09:30:00,86.36,86.37,86.35,86.35,168706.0,78.0672,78.0762,78.0581,78.0581,168706.0
2021-01-06 10:00:00,86.35,86.36,86.34,86.34,140681.0,78.0581,78.0672,78.0491,78.0491,140681.0
2021-01-06 10:30:00,86.34,86.35,86.34,86.34,119581.0,78.0491,78.0581,78.0491,78.0491,119581.0
2021-01-06 11:00:00,86.35,86.35,86.34,86.34,51743.0,78.0581,78.0581,78.0491,78.0491,51743.0
2021-01-06 11:30:00,86.34,86.35,86.33,86.33,116506.0,78.0491,78.0581,78.0401,78.0401,116506.0
2021-01-06 12:00:00,86.34,86.34,86.33,86.34,71842.0,78.0491,78.0491,78.0401,78.0491,71842.0
2021-01-06 12:30:00,86.33,86.34,86.33,86.33,72933.0,78.0401,78.0491,78.0401,78.0401,72933.0
2021-01-06 13:00:00,86.34,86.34,86.33,86.34,80733.0,78.0491,78.0491,78.0401,78.0491,80733.0
2021-01-06 13:30:00,86.34,86.34,86.33,86.33,206785.0,78.0491,78.0491,78.0401,78.0401,206785.0
2021-01-06 14:00:00,86.33,86.34,86.32,86.34,147519.0,78.0401,78.0491,78.031,78.0491,147519.0
2021-01-06 14:30:00,86.34,86.34,86.33,86.33,213148.0,78.0491,78.0491,78.0401,78.0401,213148.0
2021-01-06 15:00:00,86.34,86.35,86.33,86.34,260820.0,78.0491,78.0581,78.0401,78.0491,260820.0
2021-01-06 15:30:00,86.35,86.35,86.34,86.34,280978.0,78.0581,78.0581,78.0491,78.0491,280978.0
2021-01-07 09:30:00,86.34,86.35,86.33,86.34,480237.0,78.0491,78.0581,78.0401,78.0491,480237.0
2021-01-07 10:00:00,86.34,86.34,86.33,86.34,74646.0,78.0491,78.0491,78.0401,78.0491,74646.0
2021-01-07 10:30:00,86.33,86.34,86.33,86.34,106108.0,78.0401,78.0491,78.0401,78.0491,106108.0
2021-01-07 11:00:00,86.34,86.34,86.33,86.33,167892.0,78.0491,78.0491,78.0401,78.0401,167892.0
2021-01-07 11:30:00,86.34,86.35,86.33,86.34,157127.0,78.0491,78.0581,78.0401,78.0491,157127.0
2021-01-07 12:00:00,86.34,86.35,86.34,86.34,69428.0,78.0491,78.0581,78.0491,78.0491,69428.0
2021-01-07 12:30:00,86.34,86.35,86.34,86.34,64440.0,78.0491,78.0581,78.0491,78.0491,64440.0
2021-01-07 13:00:00,86.34,86.35,86.33,86.34,114349.0,78.0491,78.0581,78.0401,78.0491,114349.0
2021-01-07 13:30:00,86.34,86.34,86.33,86.34,95845.0,78.0491,78.0491,78.0401,78.0491,95845.0
2021-01-07 14:00:00,86.33,86.35,86.33,86.34,1433642.0,78.0401,78.0581,78.0401,78.0491,1433642.0
2021-01-07 14:30:00,86.34,86.35,86.34,86.34,356150.0,78.0491,78.0581,78.0491,78.0491,356150.0
2021-01-07 15:00:00,86.34,86.35,86.34,86.34,388333.0,78.0491,78.0581,78.0491,78.0491,388333.0
2021-01-07 15:30:00,86.34,86.35,86.34,86.34,267007.0,78.0491,78.0581,78.0491,78.0491,267007.0
2021-01-08 09:30:00,86.33,86.35,86.33,86.35,184539.0,78.0401,78.0581,78.0401,78.0581,184539.0
2021-01-08 10:00:00,86.35,86.35,86.34,86.34,119019.0,78.0581,78.0581,78.0491,78.0491,119019.0
2021-01-08 10:30:00,86.34,86.35,86.34,86.34,88945.0,78.0491,78.0581,78.0491,78.0491,88945.0
2021-01-08 11:00:00,86.34,86.35,86.33,86.34,175888.0,78.0491,78.0581,78.0401,78.0491,175888.0
2021-01-08 11:30:00,86.34,86.35,86.33,86.34,177106.0,78.0491,78.0581,78.0401,78.0491,177106.0
2021-01-08 12:00:00,86.35,86.35,86.34,86.34,223738.0,78.0581,78.0581,78.0491,78.0491,223738.0
2021-01-08 12:30:00,86.34,86.35,86.33,86.34,253834.0,78.0491,78.0581,78.0401,78.0491,253834.0
2021-01-08 13:00:00,86.34,86.35,86.33,86.34,282303.0,78.0491,78.0581,78.0401,78.0491,282303.0
2021-01-08 13:30:00,86.34,86.35,86.34,86.34,99329.0,78.0491,78.0581,78.0491,78.0491,99329.0
2021-01-08 14:00:00,86.35,86.35,86.34,86.34,77120.0,78.0581,78.0581,78.0491,78.0491,77120.0
2021-01-08 14:30:00,86.34,86.35,86.34,86.35,79031.0,78.0491,78.0581,78.0491,78.0581,79031.0
2021-01-08 15:00:00,86.34,86.35,86.33,86.34,233154.0,78.0491,78.0581,78.0401,78.0491,233154.0
2021-01-08 15:30:00,86.34,86.35,86.33,86.35,343313.0,78.0491,78.0581,78.0401,78.0581,343313.0
2021-01-11 09:30:00,86.34,86.35,86.34,86.34,126873.0,78.0491,78.0581,78.0491,78.0491,126873.0
2021-01-11 10:00:00,86.34,86.35,86.34,86.34,76059.0,78.0491,78.0581,78.0491,78.0491,76059.0
2021-01-11 10:30:00,86.35,86.35,86.34,86.34,72611.0,78.0581,78.0581,78.0491,78.0491,72611.0
2021-01-11 11:00:00,86.34,86.35,86.34,86.34,155330.0,78.0491,78.0581,78.0491,78.0491,155330.0
2021-01-11 11:30:00,86.34,86.35,86.34,86.34,106331.0,78.0491,78.0581,78.0491,78.0491,106331.0
2021-01-11 12:00:00,86.34,86.35,86.34,86.34,94409.0,78.0491,78.0581,78.0491,78.0491,94409.0
2021-01-11 12:30:00,86.34,86.35,86.34,86.34,176986.0,78.0491,78.0581,78.0491,78.0491,176986.0
2021-01-11 13:00:00,86.34,86.35,86.33,86.34,164206.0,78.0491,78.0581,78.0401,78.0491,164206.0
2021-01-11 13:30:00,86.34,86.34,86.33,86.33,146704.0,78.0491,78.0491,78.0401,78.0401,146704.0
2021-01-11 14:00:00,86.34,86.34,86.33,86.34,153154.0,78.0491,78.0491,78.0401,78.0491,153154.0
2021-01-11 14:30:00,86.34,86.34,86.33,86.34,159207.0,78.0491,78.0491,78.0401,78.0491,159207.0
2021-01-11 15:00:00,86.34,86.34,86.33,86.33,234547.0,78.0491,78.0491,78.0401,78.0401,234547.0
2021-01-11 15:30:00,86.34,86.34,86.33,86.33,363481.0,78.0491,78.0491,78.0401,78.0401,363481.0
2021-01-12 09:30:00,86.32,86.33,86.32,86.33,2397966.0,78.031,78.0401,78.031,78.0401,2397966.0
2021-01-12 10:00:00,86.33,86.33,86.32,86.33,102095.0,78.0401,78.0401,78.031,78.0401,102095.0
2021-01-12 10:30:00,86.33,86.33,86.32,86.33,171264.0,78.0401,78.0401,78.031,78.0401,171264.0
2021-01-12 11:00:00,86.32,86.33,86.32,86.32,109088.0,78.031,78.0401,78.031,78.031,109088.0
2021-01-12 11:30:00,86.33,86.33,86.32,86.33,53049.0,78.0401,78.0401,78.031,78.0401,53049.0
2021-01-12 12:00:00,86.33,86.33,86.32,86.32,40224.0,78.0401,78.0401,78.031,78.031,40224.0
2021-01-12 12:30:00,86.33,86.33,86.32,86.33,106532.0,78.0401,78.0401,78.031,78.0401,106532.0
2021-01-12 13:00:00,86.32,86.33,86.32,86.33,228698.0,78.031,78.0401,78.031,78.0401,228698.0
2021-01-12 13:30:00,86.33,86.33,86.32,86.33,147353.0,78.0401,78.0401,78.031,78.0401,147353.0
2021-01-12 14:00:00,86.33,86.34,86.32,86.34,97819.0,78.0401,78.0491,78.031,78.0491,97819.0
2021-01-12 14:30:00,86.34,86.34,86.33,86.33,54774.0,78.0491,78.0491,78.0401,78.0401,54774.0
2021-01-12 15:00:00,86.34,86.34,86.33,86.34,68954.0,78.0491,78.0491,78.0401,78.0491,68954.0
2021-01-12 15:30:00,86.34,86.34,86.33,86.33,184002.0,78.0491,78.0491,78.0401,78.0401,184002.0
2021-01-13 09:30:00,86.33,86.34,86.33,86.33,72562.0,78.0401,78.0491,78.0401,78.0401,72562.0
2021-01-13 10:00:00,86.34,86.34,86.33,86.34,61536.0,78.0491,78.0491,78.0401,78.0491,61536.0
2021-01-13 10:30:00,86.34,86.34,86.33,86.34,128077.0,78.0491,78.0491,78.0401,78.0491,128077.0
2021-01-13 11:00:00,86.33,86.34,86.33,86.34,90120.0,78.0401,78.0491,78.0401,78.0491,90120.0
2021-01-13 11:30:00,86.33,86.34,86.33,86.34,58544.0,78.0401,78.0491,78.0401,78.0491,58544.0
2021-01-13 12:00:00,86.33,86.34,86.33,86.34,166323.0,78.0401,78.0491,78.0401,78.0491,166323.0
2021-01-13 12:30:00,86.33,86.34,86.33,86.34,58284.0,78.0401,78.0491,78.0401,78.0491,58284.0
2021-01-13 13:00:00,86.34,86.34,86.33,86.33,62009.0,78.0491,78.0491,78.0401,78.0401,62009.0
2021-01-13 13:30:00,86.34,86.34,86.33,86.34,165782.0,78.0491,78.0491,78.0401,78.0491,165782.0
2021-01-13 14:00:00,86.34,86.34,86.33,86.33,69499.0,78.0491,78.0491,78.0401,78.0401,69499.0
2021-01-13 14:30:00,86.34,86.34,86.33,86.33,96408.0,78.0491,78.0491,78.0401,78.0401,96408.0
2021-01-13 15:00:00,86.34,86.34,86.33,86.34,83029.0,78.0491,78.0491,78.0401,78.0491,83029.0
2021-01-13 15:30:00,86.34,86.34,86.33,86.34,369392.0,78.0491,78.0491,78.0401,78.0491,369392.0
2021-01-14 09:30:00,86.34,86.35,86.33,86.33,105559.0,78.0491,78.0581,78.0401,78.0401,105559.0
2021-01-14 10:00:00,86.33,86.35,86.33,86.34,890248.0,78.0401,78.0581,78.0401,78.0491,890248.0
2021-01-14 10:30:00,86.34,86.35,86.34,86.34,118048.0,78.0491,78.0581,78.0491,78.0491,118048.0
2021-01-14 11:00:00,86.35,86.35,86.34,86.34,77993.0,78.0581,78.0581,78.0491,78.0491,77993.0
2021-01-14 11:30:00,86.34,86.35,86.34,86.34,257687.0,78.0491,78.0581,78.0491,78.0491,257687.0
2021-01-14 12:00:00,86.34,86.35,86.34,86.35,70242.0,78.0491,78.0581,78.0491,78.0581,70242.0
2021-01-14 12:30:00,86.34,86.35,86.34,86.35,187869.0,78.0491,78.0581,78.0491,78.0581,187869.0
2021-01-14 13:00:00,86.34,86.35,86.34,86.35,214430.0,78.0491,78.0581,78.0491,78.0581,214430.0
2021-01-14 13:30:00,86.34,86.35,86.34,86.34,104666.0,78.0491,78.0581,78.0491,78.0491,104666.0
2021-01-14 14:00:00,86.34,86.35,86.34,86.34,127078.0,78.0491,78.0581,78.0491,78.0491,127078.0
2021-01-14 14:30:00,86.34,86.35,86.33,86.34,210082.0,78.0491,78.0581,78.0401,78.0491,210082.0
2021-01-14 15:00:00,86.34,86.34,86.33,86.34,222641.0,78.0491,78.0491,78.0401,78.0491,222641.0
2021-01-14 15:30:00,86.34,86.34,86.33,86.34,584737.0,78.0491,78.0491,78.0401,78.0491,584737.0
2021-01-15 09:30:00,86.34,86.35,86.34,86.34,96947.0,78.0491,78.0581,78.0491,78.0491,96947.0
2021-01-15 10:00:00,86.35,86.36,86.34,86.36,63762.0,78.0581,78.0672,78.0491,78.0672,63762.0
2021-01-15 10:30:00,86.36,86.36,86.35,86.35,65886.0,78.0672,78.0672,78.0581,78.0581,65886.0
2021-01-15 11:00:00,86.36,86.36,86.35,86.36,71423.0,78.0672,78.0672,78.0581,78.0672,71423.0
2021-01-15 11:30:00,86.36,86.36,86.35,86.35,862795.0,78.0672,78.0672,78.0581,78.0581,862795.0
2021-01-15 12:00:00,86.36,86.36,86.35,86.36,182981.0,78.0672,78.0672,78.0581,78.0672,182981.0
2021-01-15 12:30:00,86.36,86.36,86.35,86.36,99924.0,78.0672,78.0672,78.0581,78.0672,99924.0
2021-01-15 13:00:00,86.36,86.36,86.35,86.36,44880.0,78.0672,78.0672,78.0581,78.0672,44880.0
2021-01-15 13:30:00,86.36,86.36,86.35,86.36,107494.0,78.0672,78.0672,78.0581,78.0672,107494.0
2021-01-15 14:00:00,86.36,86.36,86.35,86.36,288040.0,78.0672,78.0672,78.0581,78.0672,288040.0
2021-01-15 14:30:00,86.36,86.36,86.35,86.35,61087.0,78.0672,78.0672,78.0581,78.0581,61087.0
2021-01-15 15:00:00,86.36,86.36,86.35,86.36,87043.0,78.0672,78.0672,78.0581,78.0672,87043.0
2021-01-15 15:30:00,86.36,86.36,86.35,86.36,707180.0,78.0672,78.0672,78.0581,78.0672,707180.0
2021-01-19 09:30:00,86.34,86.35,86.34,86.35,114626.0,78.0491,78.0581,78.0491,78.0581,114626.0
2021-01-19 10:00:00,86.34,86.35,86.34,86.35,136906.0,78.0491,78.0581,78.0491,78.0581,136906.0
2021-01-19 10:30:00,86.34,86.36,86.34,86.36,188446.0,78.0491,78.0672,78.0491,78.0672,188446.0
2021-01-19 11:00:00,86.36,86.37,86.36,86.36,448512.0,78.0672,78.0762,78.0672,78.0672,448512.0
2021-01-19 11:30:00,86.36,86.37,86.36,86.37,104683.0,78.0672,78.0762,78.0672,78.0762,104683.0
2021-01-19 12:00:00,86.36,86.37,86.36,86.37,44474.0,78.0672,78.0762,78.0672,78.0762,44474.0
2021-01-19 12:30:00,86.37,86.38,86.36,86.37,74864.0,78.0762,78.0853,78.0672,78.0762,74864.0
2021-01-19 13:00:00,86.37,86.38,86.37,86.37,56277.0,78.0762,78.0853,78.0762,78.0762,56277.0
2021-01-19 13:30:00,86.37,86.38,86.37,86.37,258993.0,78.0762,78.0853,78.0762,78.0762,258993.0
2021-01-19 14:00:00,86.37,86.38,86.36,86.36,300075.0,78.0762,78.0853,78.0672,78.0672,300075.0
2021-01-19 14:30:00,86.37,86.38,86.36,86.37,361540.0,78.0762,78.0853,78.0672,78.0762,361540.0
2021-01-19 15:00:00,86.37,86.38,86.37,86.37,166506.0,78.0762,78.0853,78.0762,78.0762,166506.0
2021-01-19 15:30:00,86.37,86.38,86.37,86.37,288495.0,78.0762,78.0853,78.0762,78.0762,288495.0
2021-01-20 09:30:00,86.37,86.37,86.36,86.36,89588.0,78.0762,78.0762,78.0672,78.0672,89588.0
2021-01-20 10:00:00,86.37,86.37,86.36,86.37,158067.0,78.0762,78.0762,78.0672,78.0762,158067.0
2021-01-20 10:30:00,86.37,86.38,86.36,86.38,55095.0,78.0762,78.0853,78.0672,78.0853,55095.0
2021-01-20 11:00:00,86.38,86.38,86.36,86.36,237512.0,78.0853,78.0853,78.0672,78.0672,237512.0
2021-01-20 11:30:00,86.36,86.37,86.36,86.37,98859.0,78.0672,78.0762,78.0672,78.0762,98859.0
2021-01-20 12:00:00,86.37,86.37,86.36,86.37,94837.0,78.0762,78.0762,78.0672,78.0762,94837.0
2021-01-20 12:30:00,86.37,86.37,86.36,86.37,98548.0,78.0762,78.0762,78.0672,78.0762,98548.0
2021-01-20 13:00:00,86.37,86.38,86.36,86.38,96510.0,78.0762,78.0853,78.0672,78.0853,96510.0
2021-01-20 13:30:00,86.37,86.38,86.37,86.38,159980.0,78.0762,78.0853,78.0762,78.0853,159980.0
2021-01-20 14:00:00,86.38,86.38,86.37,86.37,115392.0,78.0853,78.0853,78.0762,78.0762,115392.0
2021-01-20 14:30:00,86.38,86.38,86.37,86.37,138376.0,78.0853,78.0853,78.0762,78.0762,138376.0
2021-01-20 15:00:00,86.38,86.38,86.37,86.38,424751.0,78.0853,78.0853,78.0762,78.0853,424751.0
2021-01-20 15:30:00,86.37,86.38,86.37,86.37,250898.0,78.0762,78.0853,78.0762,78.0762,250898.0
2021-01-21 09:30:00,86.38,86.38,86.36,86.37,130886.0,78.0853,78.0853,78.0672,78.0762,130886.0
2021-01-21 10:00:00,86.38,86.38,86.37,86.38,95119.0,78.0853,78.0853,78.0762,78.0853,95119.0
2021-01-21 10:30:00,86.38,86.38,86.37,86.38,88544.0,78.0853,78.0853,78.0762,78.0853,88544.0
2021-01-21 11:00:00,86.38,86.38,86.37,86.38,114704.0,78.0853,78.0853,78.0762,78.0853,114704.0
2021-01-21 11:30:00,86.38,86.38,86.37,86.38,72126.0,78.0853,78.0853,78.0762,78.0853,72126.0
2021-01-21 12:00:00,86.38,86.39,86.37,86.38,154724.0,78.0853,78.0943,78.0762,78.0853,154724.0
2021-01-21 12:30:00,86.38,86.39,86.38,86.39,103756.0,78.0853,78.0943,78.0853,78.0943,103756.0
2021-01-21 13:00:00,86.39,86.39,86.38,86.39,139940.0,78.0943,78.0943,78.0853,78.0943,139940.0
2021-01-21 13:30:00,86.39,86.39,86.38,86.39,186204.0,78.0943,78.0943,78.0853,78.0943,186204.0
2021-01-21 14:00:00,86.39,86.39,86.38,86.38,72825.0,78.0943,78.0943,78.0853,78.0853,72825.0
2021-01-21 14:30:00,86.39,86.39,86.38,86.39,103948.0,78.0943,78.0943,78.0853,78.0943,103948.0
2021-01-21 15:00:00,86.39,86.39,86.38,86.38,72897.0,78.0943,78.0943,78.0853,78.0853,72897.0
2021-01-21 15:30:00,86.38,86.39,86.38,86.39,130592.0,78.0853,78.0943,78.0853,78.0943,130592.0
2021-01-22 09:30:00,86.38,86.39,86.38,86.39,239155.0,78.0853,78.0943,78.0853,78.0943,239155.0
2021-01-22 10:00:00,86.39,86.39,86.38,86.39,185876.0,78.0943,78.0943,78.0853,78.0943,185876.0
2021-01-22 10:30:00,86.38,86.39,86.38,86.38,621013.0,78.0853,78.0943,78.0853,78.0853,621013.0
2021-01-22 11:00:00,86.39,86.39,86.38,86.38,87813.0,78.0943,78.0943,78.0853,78.0853,87813.0
2021-01-22 11:30:00,86.39,86.39,86.38,86.39,83557.0,78.0943,78.0943,78.0853,78.0943,83557.0
2021-01-22 12:00:00,86.39,86.39,86.38,86.38,81420.0,78.0943,78.0943,78.0853,78.0853,81420.0
2021-01-22 12:30:00,86.39,86.39,86.38,86.39,61652.0,78.0943,78.0943,78.0853,78.0943,61652.0
2021-01-22 13:00:00,86.38,86.39,86.38,86.39,42851.0,78.0853,78.0943,78.0853,78.0943,42851.0
2021-01-22 13:30:00,86.38,86.39,86.38,86.39,91195.0,78.0853,78.0943,78.0853,78.0943,91195.0
2021-01-22 14:00:00,86.38,86.39,86.38,86.38,388410.0,78.0853,78.0943,78.0853,78.0853,388410.0
2021-01-22 14:30:00,86.38,86.39,86.38,86.38,101641.0,78.0853,78.0943,78.0853,78.0853,101641.0
2021-01-22 15:00:00,86.39,86.39,86.38,86.39,145840.0,78.0943,78.0943,78.0853,78.0943,145840.0
2021-01-22 15:30:00,86.39,86.39,86.38,86.38,412263.0,78.0943,78.0943,78.0853,78.0853,412263.0
2021-01-25 09:30:00,86.38,86.39,86.38,86.38,98367.0,78.0853,78.0943,78.0853,78.0853,98367.0
2021-01-25 10:00:00,86.38,86.39,86.38,86.39,241184.0,78.0853,78.0943,78.0853,78.0943,241184.0
2021-01-25 10:30:00,86.39,86.39,86.38,86.39,113656.0,78.0943,78.0943,78.0853,78.0943,113656.0
2021-01-25 11:00:00,86.39,86.39,86.38,86.39,102792.0,78.0943,78.0943,78.0853,78.0943,102792.0
2021-01-25 11:30:00,86.39,86.39,86.38,86.39,102309.0,78.0943,78.0943,78.0853,78.0943,102309.0
2021-01-25 12:00:00,86.39,86.39,86.38,86.39,60458.0,78.0943,78.0943,78.0853,78.0943,60458.0
2021-01-25 12:30:00,86.39,86.39,86.38,86.39,125493.0,78.0943,78.0943,78.0853,78.0943,125493.0
2021-01-25 13:00:00,86.39,86.39,86.38,86.39,101216.0,78.0943,78.0943,78.0853,78.0943,101216.0
2021-01-25 13:30:00,86.39,86.39,86.38,86.39,311737.0,78.0943,78.0943,78.0853,78.0943,311737.0
2021-01-25 14:00:00,86.38,86.39,86.38,86.38,141071.0,78.0853,78.0943,78.0853,78.0853,141071.0
2021-01-25 14:30:00,86.39,86.39,86.38,86.39,107768.0,78.0943,78.0943,78.0853,78.0943,107768.0
2021-01-25 15:00:00,86.39,86.39,86.38,86.39,164543.0,78.0943,78.0943,78.0853,78.0943,164543.0
2021-01-25 15:30:00,86.39,86.39,86.38,86.39,99598.0,78.0943,78.0943,78.0853,78.0943,99598.0
2021-01-26 09:30:00,86.39,86.4,86.39,86.39,74143.0,78.0943,78.1033,78.0943,78.0943,74143.0
2021-01-26 10:00:00,86.4,86.4,86.39,86.39,70316.0,78.1033,78.1033,78.0943,78.0943,70316.0
2021-01-26 10:30:00,86.39,86.4,86.39,86.39,49440.0,78.0943,78.1033,78.0943,78.0943,49440.0
2021-01-26 11:00:00,86.39,86.4,86.39,86.39,64824.0,78.0943,78.1033,78.0943,78.0943,64824.0
2021-01-26 11:30:00,86.39,86.4,86.39,86.4,333398.0,78.0943,78.1033,78.0943,78.1033,333398.0
2021-01-26 12:00:00,86.4,86.4,86.39,86.4,38567.0,78.1033,78.1033,78.0943,78.1033,38567.0
2021-01-26 12:30:00,86.4,86.4,86.39,86.39,32701.0,78.1033,78.1033,78.0943,78.0943,32701.0
2021-01-26 13:00:00,86.4,86.4,86.39,86.39,65611.0,78.1033,78.1033,78.0943,78.0943,65611.0
2021-01-26 13:30:00,86.39,86.4,86.39,86.39,115786.0,78.0943,78.1033,78.0943,78.0943,115786.0
2021-01-26 14:00:00,86.39,86.4,86.38,86.39,211082.0,78.0943,78.1033,78.0853,78.0943,211082.0
2021-01-26 14:30:00,86.39,86.39,86.38,86.39,125806.0,78.0943,78.0943,78.0853,78.0943,125806.0
2021-01-26 15:00:00,86.39,86.39,86.38,86.39,106268.0,78.0943,78.0943,78.0853,78.0943,106268.0
2021-01-26 15:30:00,86.39,86.39,86.38,86.38,285225.0,78.0943,78.0943,78.0853,78.0853,285225.0
2021-01-27 09:30:00,86.4,86.4,86.39,86.4,829955.0,78.1033,78.1033,78.0943,78.1033,829955.0
2021-01-27 10:00:00,86.4,86.4,86.39,86.4,55728.0,78.1033,78.1033,78.0943,78.1033,55728.0
2021-01-27 10:30:00,86.4,86.4,86.39,86.4,126416.0,78.1033,78.1033,78.0943,78.1033,126416.0
2021-01-27 11:00:00,86.4,86.4,86.39,86.4,140138.0,78.1033,78.1033,78.0943,78.1033,140138.0
2021-01-27 11:30:00,86.4,86.41,86.39,86.4,716839.0,78.1033,78.1124,78.0943,78.1033,716839.0
2021-01-27 12:00:00,86.41,86.41,86.39,86.4,298610.0,78.1124,78.1124,78.0943,78.1033,298610.0
2021-01-27 12:30:00,86.4,86.4,86.39,86.4,51793.0,78.1033,78.1033,78.0943,78.1033,51793.0
2021-01-27 13:00:00,86.4,86.4,86.39,86.4,59724.0,78.1033,78.1033,78.0943,78.1033,59724.0
2021-01-27 13:30:00,86.4,86.4,86.39,86.4,237693.0,78.1033,78.1033,78.0943,78.1033,237693.0
2021-01-27 14:00:00,86.4,86.4,86.39,86.39,303098.0,78.1033,78.1033,78.0943,78.0943,303098.0
2021-01-27 14:30:00,86.39,86.4,86.39,86.4,49698.0,78.0943,78.1033,78.0943,78.1033,49698.0
2021-01-27 15:00:00,86.4,86.4,86.39,86.39,170212.0,78.1033,78.1033,78.0943,78.0943,170212.0
2021-01-27 15:30:00,86.4,86.4,86.39,86.39,347691.0,78.1033,78.1033,78.0943,78.0943,347691.0
2021-01-28 09:30:00,86.39,86.39,86.38,86.38,74550.0,78.0943,78.0943,78.0853,78.0853,74550.0
2021-01-28 10:00:00,86.38,86.39,86.38,86.39,71237.0,78.0853,78.0943,78.0853,78.0943,71237.0
2021-01-28 10:30:00,86.38,86.39,86.38,86.39,148018.0,78.0853,78.0943,78.0853,78.0943,148018.0
2021-01-28 11:00:00,86.39,86.39,86.38,86.38,76267.0,78.0943,78.0943,78.0853,78.0853,76267.0
2021-01-28 11:30:00,86.39,86.39,86.38,86.38,74958.0,78.0943,78.0943,78.0853,78.0853,74958.0
2021-01-28 12:00:00,86.38,86.39,86.38,86.39,102865.0,78.0853,78.0943,78.0853,78.0943,102865.0
2021-01-28 12:30:00,86.38,86.39,86.37,86.38,283769.0,78.0853,78.0943,78.0762,78.0853,283769.0
2021-01-28 13:00:00,86.37,86.38,86.37,86.38,88484.0,78.0762,78.0853,78.0762,78.0853,88484.0
2021-01-28 13:30:00,86.38,86.38,86.37,86.38,99132.0,78.0853,78.0853,78.0762,78.0853,99132.0
2021-01-28 14:00:00,86.37,86.38,86.37,86.38,110354.0,78.0762,78.0853,78.0762,78.0853,110354.0
2021-01-28 14:30:00,86.38,86.38,86.37,86.38,120647.0,78.0853,78.0853,78.0762,78.0853,120647.0
2021-01-28 15:00:00,86.37,86.38,86.37,86.38,256390.0,78.0762,78.0853,78.0762,78.0853,256390.0
2021-01-28 15:30:00,86.38,86.38,86.37,86.38,611246.0,78.0853,78.0853,78.0762,78.0853,611246.0
2021-01-29 09:30:00,86.39,86.39,86.38,86.39,186340.0,78.0943,78.0943,78.0853,78.0943,186340.0
2021-01-29 10:00:00,86.39,86.39,86.38,86.39,64688.0,78.0943,78.0943,78.0853,78.0943,64688.0
2021-01-29 10:30:00,86.38,86.39,86.38,86.38,122224.0,78.0853,78.0943,78.0853,78.0853,122224.0
2021-01-29 11:00:00,86.38,86.39,86.38,86.39,71369.0,78.0853,78.0943,78.0853,78.0943,71369.0
2021-01-29 11:30:00,86.38,86.4,86.38,86.4,158884.0,78.0853,78.1033,78.0853,78.1033,158884.0
2021-01-29 12:00:00,86.4,86.4,86.39,86.39,75563.0,78.1033,78.1033,78.0943,78.0943,75563.0
2021-01-29 12:30:00,86.4,86.4,86.39,86.4,269453.0,78.1033,78.1033,78.0943,78.1033,269453.0
2021-01-29 13:00:00,86.39,86.4,86.39,86.4,163127.0,78.0943,78.1033,78.0943,78.1033,163127.0
2021-01-29 13:30:00,86.39,86.4,86.39,86.4,79454.0,78.0943,78.1033,78.0943,78.1033,79454.0
2021-01-29 14:00:00,86.39,86.4,86.39,86.39,118772.0,78.0943,78.1033,78.0943,78.0943,118772.0
2021-01-29 14:30:00,86.4,86.4,86.39,86.39,443981.0,78.1033,78.1033,78.0943,78.0943,443981.0
2021-01-29 15:00:00,86.4,86.4,86.39,86.39,290982.0,78.1033,78.1033,78.0943,78.0943,290982.0
2021-01-29 15:30:00,86.4,86.4,86.39,86.4,510913.0,78.1033,78.1033,78.0943,78.1033,510913.0
2021-02-01 09:30:00,86.38,86.38,86.37,86.37,220633.0,78.1125,78.1125,78.1034,78.1034,220633.0
2021-02-01 10:00:00,86.37,86.38,86.37,86.38,219672.0,78.1034,78.1125,78.1034,78.1125,219672.0
2021-02-01 10:30:00,86.38,86.38,86.37,86.37,118063.0,78.1125,78.1125,78.1034,78.1034,118063.0
2021-02-01 11:00:00,86.37,86.38,86.37,86.38,178173.0,78.1034,78.1125,78.1034,78.1125,178173.0
2021-02-01 11:30:00,86.38,86.38,86.37,86.38,209989.0,78.1125,78.1125,78.1034,78.1125,209989.0
2021-02-01 12:00:00,86.38,86.38,86.37,86.38,82161.0,78.1125,78.1125,78.1034,78.1125,82161.0
2021-02-01 12:30:00,86.38,86.38,86.37,86.38,111814.0,78.1125,78.1125,78.1034,78.1125,111814.0
2021-02-01 13:00:00,86.38,86.38,86.37,86.38,97306.0,78.1125,78.1125,78.1034,78.1125,97306.0
2021-02-01 13:30:00,86.38,86.38,86.37,86.38,135807.0,78.1125,78.1125,78.1034,78.1125,135807.0
2021-02-01 14:00:00,86.38,86.38,86.37,86.37,215394.0,78.1125,78.1125,78.1034,78.1034,215394.0
2021-02-01 14:30:00,86.38,86.38,86.36,86.38,142017.0,78.1125,78.1125,78.0944,78.1125,142017.0
2021-02-01 15:00:00,86.38,86.38,86.37,86.38,142180.0,78.1125,78.1125,78.1034,78.1125,142180.0
2021-02-01 15:30:00,86.38,86.38,86.37,86.38,887488.0,78.1125,78.1125,78.1034,78.1125,887488.0
2021-02-02 09:30:00,86.37,86.37,86.36,86.36,122602.0,78.1034,78.1034,78.0944,78.0944,122602.0
2021-02-02 10:00:00,86.36,86.37,86.36,86.37,114850.0,78.0944,78.1034,78.0944,78.1034,114850.0
2021-02-02 10:30:00,86.37,86.37,86.36,86.36,163030.0,78.1034,78.1034,78.0944,78.0944,163030.0
2021-02-02 11:00:00,86.36,86.37,86.36,86.37,80922.0,78.0944,78.1034,78.0944,78.1034,80922.0
2021-02-02 11:30:00,86.36,86.37,86.36,86.37,112632.0,78.0944,78.1034,78.0944,78.1034,112632.0
2021-02-02 12:00:00,86.37,86.37,86.36,86.37,102095.0,78.1034,78.1034,78.0944,78.1034,102095.0
2021-02-02 12:30:00,86.37,86.37,86.36,86.37,47464.0,78.1034,78.1034,78.0944,78.1034,47464.0
2021-02-02 13:00:00,86.36,86.37,86.36,86.37,101174.0,78.0944,78.1034,78.0944,78.1034,101174.0
2021-02-02 13:30:00,86.37,86.37,86.36,86.37,72016.0,78.1034,78.1034,78.0944,78.1034,72016.0
2021-02-02 14:00:00,86.37,86.37,86.36,86.37,90378.0,78.1034,78.1034,78.0944,78.1034,90378.0
2021-02-02 14:30:00,86.36,86.37,86.35,86.36,604698.0,78.0944,78.1034,78.0853,78.0944,604698.0
2021-02-02 15:00:00,86.36,86.36,86.35,86.36,115975.0,78.0944,78.0944,78.0853,78.0944,115975.0
2021-02-02 15:30:00,86.36,86.36,86.35,86.36,209625.0,78.0944,78.0944,78.0853,78.0944,209625.0
2021-02-03 09:30:00,86.35,86.36,86.35,86.36,131998.0,78.0853,78.0944,78.0853,78.0944,131998.0
2021-02-03 10:00:00,86.36,86.36,86.35,86.36,72056.0,78.0944,78.0944,78.0853,78.0944,72056.0
2021-02-03 10:30:00,86.36,86.36,86.35,86.36,207532.0,78.0944,78.0944,78.0853,78.0944,207532.0
2021-02-03 11:00:00,86.36,86.36,86.35,86.36,259215.0,78.0944,78.0944,78.0853,78.0944,259215.0
2021-02-03 11:30:00,86.36,86.36,86.35,86.35,58089.0,78.0944,78.0944,78.0853,78.0853,58089.0
2021-02-03 12:00:00,86.35,86.36,86.35,86.35,40891.0,78.0853,78.0944,78.0853,78.0853,40891.0
2021-02-03 12:30:00,86.35,86.36,86.35,86.36,118560.0,78.0853,78.0944,78.0853,78.0944,118560.0
2021-02-03 13:00:00,86.36,86.36,86.35,86.35,77661.0,78.0944,78.0944,78.0853,78.0853,77661.0
2021-02-03 13:30:00,86.35,86.36,86.35,86.36,105802.0,78.0853,78.0944,78.0853,78.0944,105802.0
2021-02-03 14:00:00,86.36,86.36,86.35,86.36,128451.0,78.0944,78.0944,78.0853,78.0944,128451.0
2021-02-03 14:30:00,86.36,86.36,86.35,86.35,76797.0,78.0944,78.0944,78.0853,78.0853,76797.0
2021-02-03 15:00:00,86.35,86.36,86.35,86.36,244178.0,78.0853,78.0944,78.0853,78.0944,244178.0
2021-02-03 15:30:00,86.36,86.36,86.35,86.36,263007.0,78.0944,78.0944,78.0853,78.0944,263007.0
2021-02-04 09:30:00,86.35,86.36,86.35,86.35,78577.0,78.0853,78.0944,78.0853,78.0853,78577.0
2021-02-04 10:00:00,86.35,86.36,86.35,86.36,98185.0,78.0853,78.0944,78.0853,78.0944,98185.0
2021-02-04 10:30:00,86.36,86.36,86.35,86.36,107361.0,78.0944,78.0944,78.0853,78.0944,107361.0
2021-02-04 11:00:00,86.36,86.36,86.35,86.36,115484.0,78.0944,78.0944,78.0853,78.0944,115484.0
2021-02-04 11:30:00,86.36,86.36,86.35,86.36,96521.0,78.0944,78.0944,78.0853,78.0944,96521.0
2021-02-04 12:00:00,86.36,86.36,86.35,86.36,99861.0,78.0944,78.0944,78.0853,78.0944,99861.0
2021-02-04 12:30:00,86.36,86.36,86.35,86.35,63509.0,78.0944,78.0944,78.0853,78.0853,63509.0
2021-02-04 13:00:00,86.36,86.36,86.35,86.36,36600.0,78.0944,78.0944,78.0853,78.0944,36600.0
2021-02-04 13:30:00,86.36,86.36,86.35,86.36,203200.0,78.0944,78.0944,78.0853,78.0944,203200.0
2021-02-04 14:00:00,86.36,86.36,86.35,86.36,176596.0,78.0944,78.0944,78.0853,78.0944,176596.0
2021-02-04 14:30:00,86.36,86.36,86.35,86.36,83821.0,78.0944,78.0944,78.0853,78.0944,83821.0
2021-02-04 15:00:00,86.36,86.36,86.35,86.36,162202.0,78.0944,78.0944,78.0853,78.0944,162202.0
2021-02-04 15:30:00,86.36,86.36,86.35,86.36,172471.0,78.0944,78.0944,78.0853,78.0944,172471.0
2021-02-05 09:30:00,86.37,86.38,86.36,86.38,92127.0,78.1034,78.1125,78.0944,78.1125,92127.0
2021-02-05 10:00:00,86.38,86.38,86.37,86.38,59476.0,78.1125,78.1125,78.1034,78.1125,59476.0
2021-02-05 10:30:00,86.37,86.38,86.37,86.38,83789.0,78.1034,78.1125,78.1034,78.1125,83789.0
2021-02-05 11:00:00,86.37,86.38,86.37,86.38,142107.0,78.1034,78.1125,78.1034,78.1125,142107.0
2021-02-05 11:30:00,86.38,86.38,86.37,86.38,97834.0,78.1125,78.1125,78.1034,78.1125,97834.0
2021-02-05 12:00:00,86.38,86.38,86.37,86.38,40675.0,78.1125,78.1125,78.1034,78.1125,40675.0
2021-02-05 12:30:00,86.38,86.38,86.37,86.38,45116.0,78.1125,78.1125,78.1034,78.1125,45116.0
2021-02-05 13:00:00,86.37,86.38,86.37,86.38,57683.0,78.1034,78.1125,78.1034,78.1125,57683.0
2021-02-05 13:30:00,86.38,86.38,86.37,86.38,70452.0,78.1125,78.1125,78.1034,78.1125,70452.0
2021-02-05 14:00:00,86.38,86.38,86.37,86.38,116505.0,78.1125,78.1125,78.1034,78.1125,116505.0
2021-02-05 14:30:00,86.38,86.38,86.37,86.38,156298.0,78.1125,78.1125,78.1034,78.1125,156298.0
2021-02-05 15:00:00,86.38,86.38,86.37,86.38,175026.0,78.1125,78.1125,78.1034,78.1125,175026.0
2021-02-05 15:30:00,86.38,86.38,86.37,86.37,133902.0,78.1125,78.1125,78.1034,78.1034,133902.0
2021-02-08 09:30:00,86.36,86.37,86.36,86.37,246083.0,78.0944,78.1034,78.0944,78.1034,246083.0
2021-02-08 10:00:00,86.37,86.37,86.36,86.37,61692.0,78.1034,78.1034,78.0944,78.1034,61692.0
2021-02-08 10:30:00,86.37,86.37,86.36,86.37,59301.0,78.1034,78.1034,78.0944,78.1034,59301.0
2021-02-08 11:00:00,86.37,86.37,86.36,86.37,117666.0,78.1034,78.1034,78.0944,78.1034,117666.0
2021-02-08 11:30:00,86.37,86.37,86.36,86.36,89887.0,78.1034,78.1034,78.0944,78.0944,89887.0
2021-02-08 12:00:00,86.37,86.37,86.36,86.37,115715.0,78.1034,78.1034,78.0944,78.1034,115715.0
2021-02-08 12:30:00,86.37,86.37,86.36,86.37,75868.0,78.1034,78.1034,78.0944,78.1034,75868.0
2021-02-08 13:00:00,86.37,86.37,86.36,86.37,88919.0,78.1034,78.1034,78.0944,78.1034,88919.0
2021-02-08 13:30:00,86.36,86.37,86.36,86.37,100903.0,78.0944,78.1034,78.0944,78.1034,100903.0
2021-02-08 14:00:00,86.37,86.37,86.36,86.37,185737.0,78.1034,78.1034,78.0944,78.1034,185737.0
2021-02-08 14:30:00,86.37,86.37,86.36,86.36,196303.0,78.1034,78.1034,78.0944,78.0944,196303.0
2021-02-08 15:00:00,86.37,86.37,86.36,86.36,315494.0,78.1034,78.1034,78.0944,78.0944,315494.0
2021-02-08 15:30:00,86.37,86.37,86.36,86.37,179064.0,78.1034,78.1034,78.0944,78.1034,179064.0
2021-02-09 09:30:00,86.36,86.37,86.36,86.37,193037.0,78.0944,78.1034,78.0944,78.1034,193037.0
2021-02-09 10:00:00,86.36,86.37,86.36,86.37,111688.0,78.0944,78.1034,78.0944,78.1034,111688.0
2021-02-09 10:30:00,86.37,86.37,86.36,86.37,150133.0,78.1034,78.1034,78.0944,78.1034,150133.0
2021-02-09 11:00:00,86.36,86.37,86.36,86.37,52645.0,78.0944,78.1034,78.0944,78.1034,52645.0
2021-02-09 11:30:00,86.37,86.37,86.36,86.37,57532.0,78.1034,78.1034,78.0944,78.1034,57532.0
2021-02-09 12:00:00,86.37,86.37,86.36,86.37,172331.0,78.1034,78.1034,78.0944,78.1034,172331.0
2021-02-09 12:30:00,86.37,86.37,86.36,86.37,109144.0,78.1034,78.1034,78.0944,78.1034,109144.0
2021-02-09 13:00:00,86.37,86.37,86.36,86.37,58579.0,78.1034,78.1034,78.0944,78.1034,58579.0
2021-02-09 13:30:00,86.36,86.37,86.36,86.37,45876.0,78.0944,78.1034,78.0944,78.1034,45876.0
2021-02-09 14:00:00,86.37,86.37,86.36,86.37,147798.0,78.1034,78.1034,78.0944,78.1034,147798.0
2021-02-09 14:30:00,86.37,86.37,86.35,86.35,406301.0,78.1034,78.1034,78.0853,78.0853,406301.0
2021-02-09 15:00:00,86.35,86.36,86.35,86.36,104692.0,78.0853,78.0944,78.0853,78.0944,104692.0
2021-02-09 15:30:00,86.36,86.36,86.35,86.36,104799.0,78.0944,78.0944,78.0853,78.0944,104799.0
2021-02-10 09:30:00,86.37,86.37,86.36,86.37,108268.0,78.1034,78.1034,78.0944,78.1034,108268.0
2021-02-10 10:00:00,86.36,86.37,86.36,86.36,73315.0,78.0944,78.1034,78.0944,78.0944,73315.0
2021-02-10 10:30:00,86.36,86.37,86.36,86.36,60790.0,78.0944,78.1034,78.0944,78.0944,60790.0
2021-02-10 11:00:00,86.37,86.37,86.36,86.36,64548.0,78.1034,78.1034,78.0944,78.0944,64548.0
2021-02-10 11:30:00,86.36,86.37,86.36,86.36,65837.0,78.0944,78.1034,78.0944,78.0944,65837.0
2021-02-10 12:00:00,86.36,86.37,86.36,86.37,257788.0,78.0944,78.1034,78.0944,78.1034,257788.0
2021-02-10 12:30:00,86.37,86.37,86.36,86.36,586452.0,78.1034,78.1034,78.0944,78.0944,586452.0
2021-02-10 13:00:00,86.36,86.37,86.35,86.36,57727.0,78.0944,78.1034,78.0853,78.0944,57727.0
2021-02-10 13:30:00,86.36,86.37,86.35,86.36,309615.0,78.0944,78.1034,78.0853,78.0944,309615.0
2021-02-10 14:00:00,86.36,86.37,86.36,86.37,121549.0,78.0944,78.1034,78.0944,78.1034,121549.0
2021-02-10 14:30:00,86.36,86.37,86.36,86.36,171528.0,78.0944,78.1034,78.0944,78.0944,171528.0
2021-02-10 15:00:00,86.37,86.37,86.36,86.37,72738.0,78.1034,78.1034,78.0944,78.1034,72738.0
2021-02-10 15:30:00,86.36,86.37,86.36,86.36,495134.0,78.0944,78.1034,78.0944,78.0944,495134.0
2021-02-11 09:30:00,86.36,86.37,86.36,86.37,102831.0,78.0944,78.1034,78.0944,78.1034,102831.0
2021-02-11 10:00:00,86.37,86.37,86.36,86.37,536758.0,78.1034,78.1034,78.0944,78.1034,536758.0
2021-02-11 10:30:00,86.37,86.37,86.36,86.37,72115.0,78.1034,78.1034,78.0944,78.1034,72115.0
2021-02-11 11:00:00,86.37,86.37,86.36,86.37,321973.0,78.1034,78.1034,78.0944,78.1034,321973.0
2021-02-11 11:30:00,86.37,86.37,86.36,86.37,81105.0,78.1034,78.1034,78.0944,78.1034,81105.0
2021-02-11 12:00:00,86.37,86.37,86.36,86.37,77831.0,78.1034,78.1034,78.0944,78.1034,77831.0
2021-02-11 12:30:00,86.37,86.37,86.36,86.37,47267.0,78.1034,78.1034,78.0944,78.1034,47267.0
2021-02-11 13:00:00,86.37,86.37,86.36,86.37,40812.0,78.1034,78.1034,78.0944,78.1034,40812.0
2021-02-11 13:30:00,86.37,86.37,86.36,86.36,74781.0,78.1034,78.1034,78.0944,78.0944,74781.0
2021-02-11 14:00:00,86.36,86.37,86.36,86.36,247282.0,78.0944,78.1034,78.0944,78.0944,247282.0
2021-02-11 14:30:00,86.37,86.37,86.36,86.37,150892.0,78.1034,78.1034,78.0944,78.1034,150892.0
2021-02-11 15:00:00,86.37,86.37,86.36,86.37,81605.0,78.1034,78.1034,78.0944,78.1034,81605.0
2021-02-11 15:30:00,86.37,86.37,86.36,86.36,183918.0,78.1034,78.1034,78.0944,78.0944,183918.0
2021-02-12 09:30:00,86.36,86.38,86.36,86.37,1197261.0,78.0944,78.1125,78.0944,78.1034,1197261.0
2021-02-12 10:00:00,86.37,86.37,86.36,86.37,65170.0,78.1034,78.1034,78.0944,78.1034,65170.0
2021-02-12 10:30:00,86.37,86.37,86.36,86.37,90168.0,78.1034,78.1034,78.0944,78.1034,90168.0
2021-02-12 11:00:00,86.37,86.37,86.36,86.37,298068.0,78.1034,78.1034,78.0944,78.1034,298068.0
2021-02-12 11:30:00,86.37,86.37,86.36,86.37,202984.0,78.1034,78.1034,78.0944,78.1034,202984.0
2021-02-12 12:00:00,86.37,86.37,86.36,86.37,236325.0,78.1034,78.1034,78.0944,78.1034,236325.0
2021-02-12 12:30:00,86.37,86.37,86.36,86.37,59246.0,78.1034,78.1034,78.0944,78.1034,59246.0
2021-02-12 13:00:00,86.37,86.37,86.36,86.37,168041.0,78.1034,78.1034,78.0944,78.1034,168041.0
2021-02-12 13:30:00,86.37,86.37,86.36,86.37,141492.0,78.1034,78.1034,78.0944,78.1034,141492.0
2021-02-12 14:00:00,86.36,86.37,86.36,86.36,94288.0,78.0944,78.1034,78.0944,78.0944,94288.0
2021-02-12 14:30:00,86.37,86.37,86.36,86.36,65369.0,78.1034,78.1034,78.0944,78.0944,65369.0
2021-02-12 15:00:00,86.37,86.37,86.36,86.37,171581.0,78.1034,78.1034,78.0944,78.1034,171581.0
2021-02-12 15:30:00,86.36,86.37,86.36,86.37,235832.0,78.0944,78.1034,78.0944,78.1034,235832.0
2021-02-16 09:30:00,86.35,86.36,86.35,86.36,1146590.0,78.0853,78.0944,78.0853,78.0944,1146590.0
2021-02-16 10:00:00,86.36,86.36,86.35,86.36,76779.0,78.0944,78.0944,78.0853,78.0944,76779.0
2021-02-16 10:30:00,86.36,86.36,86.34,86.34,407931.0,78.0944,78.0944,78.0763,78.0763,407931.0
2021-02-16 11:00:00,86.34,86.35,86.34,86.34,139402.0,78.0763,78.0853,78.0763,78.0763,139402.0
2021-02-16 11:30:00,86.34,86.35,86.34,86.34,66703.0,78.0763,78.0853,78.0763,78.0763,66703.0
2021-02-16 12:00:00,86.34,86.35,86.34,86.34,67337.0,78.0763,78.0853,78.0763,78.0763,67337.0
2021-02-16 12:30:00,86.34,86.35,86.34,86.34,84288.0,78.0763,78.0853,78.0763,78.0763,84288.0
2021-02-16 13:00:00,86.34,86.35,86.34,86.34,63460.0,78.0763,78.0853,78.0763,78.0763,63460.0
2021-02-16 13:30:00,86.34,86.35,86.34,86.34,56763.0,78.0763,78.0853,78.0763,78.0763,56763.0
2021-02-16 14:00:00,86.34,86.35,86.34,86.34,175211.0,78.0763,78.0853,78.0763,78.0763,175211.0
2021-02-16 14:30:00,86.34,86.35,86.33,86.34,248773.0,78.0763,78.0853,78.0673,78.0763,248773.0
2021-02-16 15:00:00,86.34,86.34,86.33,86.34,209014.0,78.0763,78.0763,78.0673,78.0763,209014.0
2021-02-16 15:30:00,86.34,86.34,86.33,86.34,302437.0,78.0763,78.0763,78.0673,78.0763,302437.0
2021-02-17 09:30:00,86.34,86.35,86.34,86.35,328426.0,78.0763,78.0853,78.0763,78.0853,328426.0
2021-02-17 10:00:00,86.34,86.35,86.34,86.35,54277.0,78.0763,78.0853,78.0763,78.0853,54277.0
2021-02-17 10:30:00,86.35,86.35,86.34,86.35,159236.0,78.0853,78.0853,78.0763,78.0853,159236.0
2021-02-17 11:00:00,86.35,86.35,86.34,86.34,79196.0,78.0853,78.0853,78.0763,78.0763,79196.0
2021-02-17 11:30:00,86.35,86.35,86.34,86.35,54590.0,78.0853,78.0853,78.0763,78.0853,54590.0
2021-02-17 12:00:00,86.34,86.36,86.34,86.35,66056.0,78.0763,78.0944,78.0763,78.0853,66056.0
2021-02-17 12:30:00,86.36,86.36,86.35,86.35,261578.0,78.0944,78.0944,78.0853,78.0853,261578.0
2021-02-17 13:00:00,86.35,86.36,86.35,86.36,38517.0,78.0853,78.0944,78.0853,78.0944,38517.0
2021-02-17 13:30:00,86.36,86.36,86.35,86.35,73788.0,78.0944,78.0944,78.0853,78.0853,73788.0
2021-02-17 14:00:00,86.35,86.36,86.35,86.36,356375.0,78.0853,78.0944,78.0853,78.0944,356375.0
2021-02-17 14:30:00,86.36,86.36,86.35,86.36,117257.0,78.0944,78.0944,78.0853,78.0944,117257.0
2021-02-17 15:00:00,86.36,86.36,86.35,86.36,99990.0,78.0944,78.0944,78.0853,78.0944,99990.0
2021-02-17 15:30:00,86.36,86.36,86.35,86.36,183704.0,78.0944,78.0944,78.0853,78.0944,183704.0
2021-02-18 09:30:00,86.36,86.36,86.35,86.36,648057.0,78.0944,78.0944,78.0853,78.0944,648057.0
2021-02-18 10:00:00,86.35,86.36,86.34,86.35,180650.0,78.0853,78.0944,78.0763,78.0853,180650.0
2021-02-18 10:30:00,86.34,86.36,86.34,86.36,95046.0,78.0763,78.0944,78.0763,78.0944,95046.0
2021-02-18 11:00:00,86.36,86.37,86.35,86.37,229822.0,78.0944,78.1034,78.0853,78.1034,229822.0
2021-02-18 11:30:00,86.37,86.37,86.36,86.37,45104.0,78.1034,78.1034,78.0944,78.1034,45104.0
2021-02-18 12:00:00,86.36,86.37,86.36,86.37,71966.0,78.0944,78.1034,78.0944,78.1034,71966.0
2021-02-18 12:30:00,86.37,86.37,86.36,86.37,34745.0,78.1034,78.1034,78.0944,78.1034,34745.0
2021-02-18 13:00:00,86.37,86.37,86.36,86.37,100085.0,78.1034,78.1034,78.0944,78.1034,100085.0
2021-02-18 13:30:00,86.37,86.37,86.36,86.37,66834.0,78.1034,78.1034,78.0944,78.1034,66834.0
2021-02-18 14:00:00,86.37,86.37,86.36,86.36,101902.0,78.1034,78.1034,78.0944,78.0944,101902.0
2021-02-18 14:30:00,86.37,86.37,86.36,86.36,87570.0,78.1034,78.1034,78.0944,78.0944,87570.0
2021-02-18 15:00:00,86.37,86.37,86.36,86.36,72288.0,78.1034,78.1034,78.0944,78.0944,72288.0
2021-02-18 15:30:00,86.37,86.37,86.36,86.36,186450.0,78.1034,78.1034,78.0944,78.0944,186450.0
2021-02-19 09:30:00,86.35,86.36,86.35,86.36,119938.0,78.0853,78.0944,78.0853,78.0944,119938.0
2021-02-19 10:00:00,86.36,86.36,86.35,86.36,45546.0,78.0944,78.0944,78.0853,78.0944,45546.0
2021-02-19 10:30:00,86.36,86.36,86.35,86.36,105500.0,78.0944,78.0944,78.0853,78.0944,105500.0
2021-02-19 11:00:00,86.36,86.36,86.35,86.36,64454.0,78.0944,78.0944,78.0853,78.0944,64454.0
2021-02-19 11:30:00,86.36,86.36,86.35,86.36,50852.0,78.0944,78.0944,78.0853,78.0944,50852.0
2021-02-19 12:00:00,86.36,86.36,86.35,86.36,33120.0,78.0944,78.0944,78.0853,78.0944,33120.0
2021-02-19 12:30:00,86.36,86.36,86.35,86.36,21650.0,78.0944,78.0944,78.0853,78.0944,21650.0
2021-02-19 13:00:00,86.36,86.36,86.35,86.36,84016.0,78.0944,78.0944,78.0853,78.0944,84016.0
2021-02-19 13:30:00,86.36,86.36,86.35,86.36,76968.0,78.0944,78.0944,78.0853,78.0944,76968.0
2021-02-19 14:00:00,86.36,86.36,86.35,86.36,319511.0,78.0944,78.0944,78.0853,78.0944,319511.0
2021-02-19 14:30:00,86.36,86.36,86.35,86.35,127632.0,78.0944,78.0944,78.0853,78.0853,127632.0
2021-02-19 15:00:00,86.36,86.36,86.35,86.36,82084.0,78.0944,78.0944,78.0853,78.0944,82084.0
2021-02-19 15:30:00,86.36,86.36,86.35,86.36,332041.0,78.0944,78.0944,78.0853,78.0944,332041.0
2021-02-22 09:30:00,86.36,86.36,86.35,86.35,233317.0,78.0944,78.0944,78.0853,78.0853,233317.0
2021-02-22 10:00:00,86.35,86.36,86.35,86.36,80754.0,78.0853,78.0944,78.0853,78.0944,80754.0
2021-02-22 10:30:00,86.35,86.36,86.35,86.35,97646.0,78.0853,78.0944,78.0853,78.0853,97646.0
2021-02-22 11:00:00,86.36,86.36,86.35,86.35,236678.0,78.0944,78.0944,78.0853,78.0853,236678.0
2021-02-22 11:30:00,86.36,86.36,86.35,86.35,228147.0,78.0944,78.0944,78.0853,78.0853,228147.0
2021-02-22 12:00:00,86.36,86.36,86.35,86.36,1431709.0,78.0944,78.0944,78.0853,78.0944,1431709.0
2021-02-22 12:30:00,86.36,86.36,86.35,86.36,61852.0,78.0944,78.0944,78.0853,78.0944,61852.0
2021-02-22 13:00:00,86.35,86.36,86.35,86.36,86176.0,78.0853,78.0944,78.0853,78.0944,86176.0
2021-02-22 13:30:00,86.36,86.36,86.35,86.35,82231.0,78.0944,78.0944,78.0853,78.0853,82231.0
2021-02-22 14:00:00,86.36,86.36,86.35,86.36,241855.0,78.0944,78.0944,78.0853,78.0944,241855.0
2021-02-22 14:30:00,86.36,86.36,86.35,86.35,393489.0,78.0944,78.0944,78.0853,78.0853,393489.0
2021-02-22 15:00:00,86.36,86.36,86.35,86.35,165634.0,78.0944,78.0944,78.0853,78.0853,165634.0
2021-02-22 15:30:00,86.36,86.36,86.35,86.35,161492.0,78.0944,78.0944,78.0853,78.0853,161492.0
2021-02-23 09:30:00,86.34,86.36,86.34,86.35,182802.0,78.0763,78.0944,78.0763,78.0853,182802.0
2021-02-23 10:00:00,86.35,86.36,86.35,86.36,81496.0,78.0853,78.0944,78.0853,78.0944,81496.0
2021-02-23 10:30:00,86.35,86.36,86.35,86.35,276943.0,78.0853,78.0944,78.0853,78.0853,276943.0
2021-02-23 11:00:00,86.36,86.36,86.35,86.36,77506.0,78.0944,78.0944,78.0853,78.0944,77506.0
2021-02-23 11:30:00,86.35,86.36,86.35,86.35,54217.0,78.0853,78.0944,78.0853,78.0853,54217.0
2021-02-23 12:00:00,86.35,86.36,86.35,86.35,98957.0,78.0853,78.0944,78.0853,78.0853,98957.0
2021-02-23 12:30:00,86.36,86.36,86.34,86.34,148417.0,78.0944,78.0944,78.0763,78.0763,148417.0
2021-02-23 13:00:00,86.35,86.35,86.34,86.34,52112.0,78.0853,78.0853,78.0763,78.0763,52112.0
2021-02-23 13:30:00,86.34,86.35,86.34,86.34,39987.0,78.0763,78.0853,78.0763,78.0763,39987.0
2021-02-23 14:00:00,86.34,86.35,86.34,86.35,997453.0,78.0763,78.0853,78.0763,78.0853,997453.0
2021-02-23 14:30:00,86.35,86.35,86.34,86.35,1595190.0,78.0853,78.0853,78.0763,78.0853,1595190.0
2021-02-23 15:00:00,86.35,86.35,86.34,86.35,736082.0,78.0853,78.0853,78.0763,78.0853,736082.0
2021-02-23 15:30:00,86.34,86.36,86.34,86.36,939424.0,78.0763,78.0944,78.0763,78.0944,939424.0
2021-02-24 09:30:00,86.33,86.34,86.32,86.33,139799.0,78.0673,78.0763,78.0582,78.0673,139799.0
2021-02-24 10:00:00,86.33,86.33,86.32,86.33,136684.0,78.0673,78.0673,78.0582,78.0673,136684.0
2021-02-24 10:30:00,86.33,86.33,86.32,86.33,213612.0,78.0673,78.0673,78.0582,78.0673,213612.0
2021-02-24 11:00:00,86.33,86.34,86.32,86.34,159969.0,78.0673,78.0763,78.0582,78.0763,159969.0
2021-02-24 11:30:00,86.34,86.34,86.33,86.34,703589.0,78.0763,78.0763,78.0673,78.0763,703589.0
2021-02-24 12:00:00,86.34,86.34,86.33,86.34,54807.0,78.0763,78.0763,78.0673,78.0763,54807.0
2021-02-24 12:30:00,86.34,86.34,86.33,86.34,80966.0,78.0763,78.0763,78.0673,78.0763,80966.0
2021-02-24 13:00:00,86.34,86.34,86.33,86.33,95751.0,78.0763,78.0763,78.0673,78.0673,95751.0
2021-02-24 13:30:00,86.34,86.34,86.33,86.34,129826.0,78.0763,78.0763,78.0673,78.0763,129826.0
2021-02-24 14:00:00,86.33,86.34,86.33,86.34,97454.0,78.0673,78.0763,78.0673,78.0763,97454.0
2021-02-24 14:30:00,86.34,86.34,86.33,86.34,209509.0,78.0763,78.0763,78.0673,78.0763,209509.0
2021-02-24 15:00:00,86.34,86.34,86.33,86.33,107798.0,78.0763,78.0763,78.0673,78.0673,107798.0
2021-02-24 15:30:00,86.33,86.34,86.33,86.33,193572.0,78.0673,78.0763,78.0673,78.0673,193572.0
2021-02-25 09:30:00,86.28,86.28,86.25,86.25,330326.0,78.022,78.022,77.9949,77.9949,330326.0
2021-02-25 10:00:00,86.25,86.26,86.25,86.25,84163.0,77.9949,78.004,77.9949,77.9949,84163.0
2021-02-25 10:30:00,86.26,86.26,86.23,86.24,509206.0,78.004,78.004,77.9768,77.9859,509206.0
2021-02-25 11:00:00,86.24,86.27,86.24,86.27,273991.0,77.9859,78.013,77.9859,78.013,273991.0
2021-02-25 11:30:00,86.27,86.28,86.26,86.28,93457.0,78.013,78.022,78.004,78.022,93457.0
2021-02-25 12:00:00,86.28,86.28,86.25,86.25,345637.0,78.022,78.022,77.9949,77.9949,345637.0
2021-02-25 12:30:00,86.25,86.26,86.24,86.24,217319.0,77.9949,78.004,77.9859,77.9859,217319.0
2021-02-25 13:00:00,86.24,86.24,86.17,86.23,587887.0,77.9859,77.9859,77.9226,77.9768,587887.0
2021-02-25 13:30:00,86.24,86.26,86.23,86.26,213876.0,77.9859,78.004,77.9768,78.004,213876.0
2021-02-25 14:00:00,86.26,86.27,86.24,86.25,429032.0,78.004,78.013,77.9859,77.9949,429032.0
2021-02-25 14:30:00,86.24,86.25,86.23,86.23,258538.0,77.9859,77.9949,77.9768,77.9768,258538.0
2021-02-25 15:00:00,86.23,86.24,86.23,86.23,484968.0,77.9768,77.9859,77.9768,77.9768,484968.0
2021-02-25 15:30:00,86.23,86.24,86.22,86.22,355002.0,77.9768,77.9859,77.9678,77.9678,355002.0
2021-02-26 09:30:00,86.27,86.27,86.26,86.26,425607.0,78.013,78.013,78.004,78.004,425607.0
2021-02-26 10:00:00,86.27,86.27,86.25,86.26,453994.0,78.013,78.013,77.9949,78.004,453994.0
2021-02-26 10:30:00,86.25,86.26,86.25,86.25,149407.0,77.9949,78.004,77.9949,77.9949,149407.0
2021-02-26 11:00:00,86.25,86.26,86.24,86.24,86191.0,77.9949,78.004,77.9859,77.9859,86191.0
2021-02-26 11:30:00,86.25,86.25,86.23,86.25,166154.0,77.9949,77.9949,77.9768,77.9949,166154.0
2021-02-26 12:00:00,86.25,86.25,86.24,86.25,160023.0,77.9949,77.9949,77.9859,77.9949,160023.0
2021-02-26 12:30:00,86.25,86.26,86.24,86.26,489549.0,77.9949,78.004,77.9859,78.004,489549.0
2021-02-26 13:00:00,86.25,86.27,86.25,86.27,121978.0,77.9949,78.013,77.9949,78.013,121978.0
2021-02-26 13:30:00,86.27,86.28,86.26,86.27,443484.0,78.013,78.022,78.004,78.013,443484.0
2021-02-26 14:00:00,86.28,86.28,86.27,86.28,165539.0,78.022,78.022,78.013,78.022,165539.0
2021-02-26 14:30:00,86.28,86.28,86.27,86.28,108140.0,78.022,78.022,78.013,78.022,108140.0
2021-02-26 15:00:00,86.27,86.28,86.27,86.28,509863.0,78.013,78.022,78.013,78.022,509863.0
2021-02-26 15:30:00,86.28,86.32,86.27,86.32,828997.0,78.022,78.0582,78.013,78.0582,828997.0
2021-03-01 09:30:00,86.29,86.29,86.27,86.27,279942.0,78.051,78.051,78.0329,78.0329,279942.0
2021-03-01 10:00:00,86.28,86.29,86.27,86.29,136893.0,78.042,78.051,78.0329,78.051,136893.0
2021-03-01 10:30:00,86.28,86.29,86.27,86.28,154662.0,78.042,78.051,78.0329,78.042,154662.0
2021-03-01 11:00:00,86.28,86.28,86.27,86.28,80916.0,78.042,78.042,78.0329,78.042,80916.0
2021-03-01 11:30:00,86.28,86.29,86.27,86.27,323512.0,78.042,78.051,78.0329,78.0329,323512.0
2021-03-01 12:00:00,86.27,86.29,86.27,86.28,371074.0,78.0329,78.051,78.0329,78.042,371074.0
2021-03-01 12:30:00,86.27,86.28,86.27,86.27,227826.0,78.0329,78.042,78.0329,78.0329,227826.0
2021-03-01 13:00:00,86.27,86.28,86.27,86.28,124437.0,78.0329,78.042,78.0329,78.042,124437.0
2021-03-01 13:30:00,86.28,86.29,86.27,86.28,189864.0,78.042,78.051,78.0329,78.042,189864.0
2021-03-01 14:00:00,86.29,86.29,86.28,86.28,105319.0,78.051,78.051,78.042,78.042,105319.0
2021-03-01 14:30:00,86.28,86.3,86.28,86.3,199350.0,78.042,78.0601,78.042,78.0601,199350.0
2021-03-01 15:00:00,86.29,86.3,86.29,86.3,269593.0,78.051,78.0601,78.051,78.0601,269593.0
2021-03-01 15:30:00,86.3,86.3,86.29,86.3,438945.0,78.0601,78.0601,78.051,78.0601,438945.0
2021-03-02 09:30:00,86.29,86.3,86.29,86.3,277693.0,78.051,78.0601,78.051,78.0601,277693.0
2021-03-02 10:00:00,86.3,86.31,86.29,86.31,149788.0,78.0601,78.0691,78.051,78.0691,149788.0
2021-03-02 10:30:00,86.31,86.31,86.3,86.31,214360.0,78.0691,78.0691,78.0601,78.0691,214360.0
2021-03-02 11:00:00,86.31,86.31,86.3,86.31,98407.0,78.0691,78.0691,78.0601,78.0691,98407.0
2021-03-02 11:30:00,86.3,86.31,86.3,86.31,157917.0,78.0601,78.0691,78.0601,78.0691,157917.0
2021-03-02 12:00:00,86.31,86.31,86.3,86.3,247702.0,78.0691,78.0691,78.0601,78.0601,247702.0
2021-03-02 12:30:00,86.31,86.31,86.3,86.3,57470.0,78.0691,78.0691,78.0601,78.0601,57470.0
2021-03-02 13:00:00,86.31,86.31,86.29,86.3,287182.0,78.0691,78.0691,78.051,78.0601,287182.0
2021-03-02 13:30:00,86.3,86.31,86.29,86.3,237008.0,78.0601,78.0691,78.051,78.0601,237008.0
2021-03-02 14:00:00,86.31,86.31,86.3,86.31,83174.0,78.0691,78.0691,78.0601,78.0691,83174.0
2021-03-02 14:30:00,86.3,86.31,86.3,86.31,830367.0,78.0601,78.0691,78.0601,78.0691,830367.0
2021-03-02 15:00:00,86.31,86.31,86.3,86.31,560819.0,78.0691,78.0691,78.0601,78.0691,560819.0
2021-03-02 15:30:00,86.31,86.31,86.3,86.31,813805.0,78.0691,78.0691,78.0601,78.0691,813805.0
2021-03-03 09:30:00,86.28,86.29,86.27,86.28,323421.0,78.042,78.051,78.0329,78.042,323421.0
2021-03-03 10:00:00,86.27,86.28,86.26,86.27,352015.0,78.0329,78.042,78.0239,78.0329,352015.0
2021-03-03 10:30:00,86.27,86.27,86.26,86.26,47967.0,78.0329,78.0329,78.0239,78.0239,47967.0
2021-03-03 11:00:00,86.27,86.27,86.26,86.27,32712.0,78.0329,78.0329,78.0239,78.0329,32712.0
2021-03-03 11:30:00,86.27,86.27,86.25,86.26,44201.0,78.0329,78.0329,78.0148,78.0239,44201.0
2021-03-03 12:00:00,86.26,86.27,86.25,86.27,362619.0,78.0239,78.0329,78.0148,78.0329,362619.0
2021-03-03 12:30:00,86.27,86.27,86.26,86.27,71976.0,78.0329,78.0329,78.0239,78.0329,71976.0
2021-03-03 13:00:00,86.27,86.27,86.26,86.27,48218.0,78.0329,78.0329,78.0239,78.0329,48218.0
2021-03-03 13:30:00,86.27,86.27,86.26,86.27,166042.0,78.0329,78.0329,78.0239,78.0329,166042.0
2021-03-03 14:00:00,86.27,86.27,86.26,86.26,45667.0,78.0329,78.0329,78.0239,78.0239,45667.0
2021-03-03 14:30:00,86.27,86.27,86.26,86.27,96953.0,78.0329,78.0329,78.0239,78.0329,96953.0
2021-03-03 15:00:00,86.27,86.27,86.26,86.27,48356.0,78.0329,78.0329,78.0239,78.0329,48356.0
2021-03-03 15:30:00,86.27,86.27,86.26,86.27,214964.0,78.0329,78.0329,78.0239,78.0329,214964.0
2021-03-04 09:30:00,86.27,86.28,86.27,86.28,71044.0,78.0329,78.042,78.0329,78.042,71044.0
2021-03-04 10:00:00,86.28,86.28,86.27,86.28,117425.0,78.042,78.042,78.0329,78.042,117425.0
2021-03-04 10:30:00,86.27,86.28,86.27,86.27,90841.0,78.0329,78.042,78.0329,78.0329,90841.0
2021-03-04 11:00:00,86.28,86.28,86.27,86.27,162550.0,78.042,78.042,78.0329,78.0329,162550.0
2021-03-04 11:30:00,86.27,86.28,86.27,86.28,137433.0,78.0329,78.042,78.0329,78.042,137433.0
2021-03-04 12:00:00,86.28,86.28,86.25,86.26,250567.0,78.042,78.042,78.0148,78.0239,250567.0
2021-03-04 12:30:00,86.26,86.27,86.25,86.26,120342.0,78.0239,78.0329,78.0148,78.0239,120342.0
2021-03-04 13:00:00,86.26,86.27,86.25,86.26,262010.0,78.0239,78.0329,78.0148,78.0239,262010.0
2021-03-04 13:30:00,86.26,86.26,86.25,86.25,131282.0,78.0239,78.0239,78.0148,78.0148,131282.0
2021-03-04 14:00:00,86.26,86.26,86.25,86.26,151853.0,78.0239,78.0239,78.0148,78.0239,151853.0
2021-03-04 14:30:00,86.25,86.26,86.25,86.25,108631.0,78.0148,78.0239,78.0148,78.0148,108631.0
2021-03-04 15:00:00,86.25,86.26,86.25,86.26,227105.0,78.0148,78.0239,78.0148,78.0239,227105.0
2021-03-04 15:30:00,86.26,86.26,86.25,86.26,466378.0,78.0239,78.0239,78.0148,78.0239,466378.0
2021-03-05 09:30:00,86.23,86.25,86.23,86.25,324097.0,77.9967,78.0148,77.9967,78.0148,324097.0
2021-03-05 10:00:00,86.25,86.25,86.24,86.25,128757.0,78.0148,78.0148,78.0058,78.0148,128757.0
2021-03-05 10:30:00,86.25,86.25,86.24,86.24,499726.0,78.0148,78.0148,78.0058,78.0058,499726.0
2021-03-05 11:00:00,86.25,86.25,86.24,86.25,273024.0,78.0148,78.0148,78.0058,78.0148,273024.0
2021-03-05 11:30:00,86.25,86.25,86.24,86.25,249876.0,78.0148,78.0148,78.0058,78.0148,249876.0
2021-03-05 12:00:00,86.25,86.25,86.24,86.24,51788.0,78.0148,78.0148,78.0058,78.0058,51788.0
2021-03-05 12:30:00,86.25,86.25,86.24,86.25,90202.0,78.0148,78.0148,78.0058,78.0148,90202.0
2021-03-05 13:00:00,86.25,86.26,86.24,86.26,134140.0,78.0148,78.0239,78.0058,78.0239,134140.0
2021-03-05 13:30:00,86.26,86.26,86.25,86.26,166161.0,78.0239,78.0239,78.0148,78.0239,166161.0
2021-03-05 14:00:00,86.26,86.26,86.25,86.26,177001.0,78.0239,78.0239,78.0148,78.0239,177001.0
2021-03-05 14:30:00,86.26,86.26,86.25,86.26,118631.0,78.0239,78.0239,78.0148,78.0239,118631.0
2021-03-05 15:00:00,86.26,86.26,86.25,86.26,301478.0,78.0239,78.0239,78.0148,78.0239,301478.0
2021-03-05 15:30:00,86.25,86.26,86.25,86.26,1118241.0,78.0148,78.0239,78.0148,78.0239,1118241.0
2021-03-08 09:30:00,86.25,86.25,86.24,86.25,205738.0,78.0148,78.0148,78.0058,78.0148,205738.0
2021-03-08 10:00:00,86.24,86.25,86.23,86.24,129927.0,78.0058,78.0148,77.9967,78.0058,129927.0
2021-03-08 10:30:00,86.23,86.24,86.23,86.23,66484.0,77.9967,78.0058,77.9967,77.9967,66484.0
2021-03-08 11:00:00,86.23,86.24,86.23,86.23,120690.0,77.9967,78.0058,77.9967,77.9967,120690.0
2021-03-08 11:30:00,86.23,86.24,86.23,86.23,98315.0,77.9967,78.0058,77.9967,77.9967,98315.0
2021-03-08 12:00:00,86.23,86.24,86.22,86.23,259652.0,77.9967,78.0058,77.9877,77.9967,259652.0
2021-03-08 12:30:00,86.23,86.23,86.22,86.23,56434.0,77.9967,77.9967,77.9877,77.9967,56434.0
2021-03-08 13:00:00,86.22,86.23,86.22,86.22,96815.0,77.9877,77.9967,77.9877,77.9877,96815.0
2021-03-08 13:30:00,86.23,86.23,86.22,86.23,88860.0,77.9967,77.9967,77.9877,77.9967,88860.0
2021-03-08 14:00:00,86.23,86.23,86.22,86.23,95122.0,77.9967,77.9967,77.9877,77.9967,95122.0
2021-03-08 14:30:00,86.22,86.23,86.22,86.22,379810.0,77.9877,77.9967,77.9877,77.9877,379810.0
2021-03-08 15:00:00,86.23,86.23,86.22,86.23,163621.0,77.9967,77.9967,77.9877,77.9967,163621.0
2021-03-08 15:30:00,86.23,86.23,86.22,86.23,516400.0,77.9967,77.9967,77.9877,77.9967,516400.0
2021-03-09 09:30:00,86.23,86.23,86.22,86.22,83174.0,77.9967,77.9967,77.9877,77.9877,83174.0
2021-03-09 10:00:00,86.23,86.23,86.22,86.23,132496.0,77.9967,77.9967,77.9877,77.9967,132496.0
2021-03-09 10:30:00,86.22,86.23,86.21,86.21,568789.0,77.9877,77.9967,77.9786,77.9786,568789.0
2021-03-09 11:00:00,86.21,86.22,86.21,86.21,308456.0,77.9786,77.9877,77.9786,77.9786,308456.0
2021-03-09 11:30:00,86.22,86.22,86.21,86.22,115793.0,77.9877,77.9877,77.9786,77.9877,115793.0
2021-03-09 12:00:00,86.22,86.22,86.21,86.22,95847.0,77.9877,77.9877,77.9786,77.9877,95847.0
2021-03-09 12:30:00,86.21,86.22,86.21,86.22,56184.0,77.9786,77.9877,77.9786,77.9877,56184.0
2021-03-09 13:00:00,86.22,86.23,86.21,86.23,417895.0,77.9877,77.9967,77.9786,77.9967,417895.0
2021-03-09 13:30:00,86.22,86.23,86.22,86.23,109415.0,77.9877,77.9967,77.9877,77.9967,109415.0
2021-03-09 14:00:00,86.23,86.23,86.22,86.23,171317.0,77.9967,77.9967,77.9877,77.9967,171317.0
2021-03-09 14:30:00,86.23,86.23,86.22,86.22,107123.0,77.9967,77.9967,77.9877,77.9877,107123.0
2021-03-09 15:00:00,86.23,86.23,86.22,86.23,649946.0,77.9967,77.9967,77.9877,77.9967,649946.0
2021-03-09 15:30:00,86.23,86.23,86.22,86.23,296842.0,77.9967,77.9967,77.9877,77.9967,296842.0
2021-03-10 09:30:00,86.23,86.24,86.22,86.24,322914.0,77.9967,78.0058,77.9877,78.0058,322914.0
2021-03-10 10:00:00,86.23,86.24,86.23,86.23,87009.0,77.9967,78.0058,77.9967,77.9967,87009.0
2021-03-10 10:30:00,86.23,86.24,86.23,86.23,119996.0,77.9967,78.0058,77.9967,77.9967,119996.0
2021-03-10 11:00:00,86.24,86.24,86.23,86.23,251168.0,78.0058,78.0058,77.9967,77.9967,251168.0
2021-03-10 11:30:00,86.23,86.24,86.23,86.23,371765.0,77.9967,78.0058,77.9967,77.9967,371765.0
2021-03-10 12:00:00,86.23,86.24,86.23,86.23,133955.0,77.9967,78.0058,77.9967,77.9967,133955.0
2021-03-10 12:30:00,86.23,86.25,86.23,86.24,373476.0,77.9967,78.0148,77.9967,78.0058,373476.0
2021-03-10 13:00:00,86.24,86.25,86.24,86.25,91639.0,78.0058,78.0148,78.0058,78.0148,91639.0
2021-03-10 13:30:00,86.25,86.25,86.24,86.25,74173.0,78.0148,78.0148,78.0058,78.0148,74173.0
2021-03-10 14:00:00,86.25,86.25,86.24,86.25,123080.0,78.0148,78.0148,78.0058,78.0148,123080.0
2021-03-10 14:30:00,86.25,86.25,86.24,86.24,116735.0,78.0148,78.0148,78.0058,78.0058,116735.0
2021-03-10 15:00:00,86.25,86.25,86.24,86.25,147081.0,78.0148,78.0148,78.0058,78.0148,147081.0
2021-03-10 15:30:00,86.25,86.25,86.24,86.25,215124.0,78.0148,78.0148,78.0058,78.0148,215124.0
2021-03-11 09:30:00,86.27,86.27,86.25,86.26,215381.0,78.0329,78.0329,78.0148,78.0239,215381.0
2021-03-11 10:00:00,86.25,86.26,86.25,86.25,274979.0,78.0148,78.0239,78.0148,78.0148,274979.0
2021-03-11 10:30:00,86.25,86.26,86.25,86.26,34025.0,78.0148,78.0239,78.0148,78.0239,34025.0
2021-03-11 11:00:00,86.26,86.26,86.25,86.26,169804.0,78.0239,78.0239,78.0148,78.0239,169804.0
2021-03-11 11:30:00,86.26,86.26,86.25,86.26,51030.0,78.0239,78.0239,78.0148,78.0239,51030.0
2021-03-11 12:00:00,86.26,86.26,86.25,86.26,133475.0,78.0239,78.0239,78.0148,78.0239,133475.0
2021-03-11 12:30:00,86.26,86.26,86.25,86.26,153954.0,78.0239,78.0239,78.0148,78.0239,153954.0
2021-03-11 13:00:00,86.25,86.27,86.25,86.27,210306.0,78.0148,78.0329,78.0148,78.0329,210306.0
2021-03-11 13:30:00,86.27,86.27,86.26,86.26,248297.0,78.0329,78.0329,78.0239,78.0239,248297.0
2021-03-11 14:00:00,86.27,86.27,86.26,86.26,458733.0,78.0329,78.0329,78.0239,78.0239,458733.0
2021-03-11 14:30:00,86.27,86.27,86.26,86.27,365280.0,78.0329,78.0329,78.0239,78.0329,365280.0
2021-03-11 15:00:00,86.27,86.27,86.26,86.27,154532.0,78.0329,78.0329,78.0239,78.0329,154532.0
2021-03-11 15:30:00,86.27,86.27,86.26,86.26,496030.0,78.0329,78.0329,78.0239,78.0239,496030.0
2021-03-12 09:30:00,86.24,86.24,86.23,86.23,124444.0,78.0058,78.0058,77.9967,77.9967,124444.0
2021-03-12 10:00:00,86.23,86.24,86.23,86.24,117811.0,77.9967,78.0058,77.9967,78.0058,117811.0
2021-03-12 10:30:00,86.23,86.24,86.23,86.24,108264.0,77.9967,78.0058,77.9967,78.0058,108264.0
2021-03-12 11:00:00,86.24,86.24,86.23,86.23,89819.0,78.0058,78.0058,77.9967,77.9967,89819.0
2021-03-12 11:30:00,86.24,86.24,86.23,86.24,52072.0,78.0058,78.0058,77.9967,78.0058,52072.0
2021-03-12 12:00:00,86.24,86.24,86.23,86.24,93603.0,78.0058,78.0058,77.9967,78.0058,93603.0
2021-03-12 12:30:00,86.24,86.24,86.23,86.24,57438.0,78.0058,78.0058,77.9967,78.0058,57438.0
2021-03-12 13:00:00,86.23,86.25,86.23,86.25,403043.0,77.9967,78.0148,77.9967,78.0148,403043.0
2021-03-12 13:30:00,86.25,86.25,86.24,86.25,107000.0,78.0148,78.0148,78.0058,78.0148,107000.0
2021-03-12 14:00:00,86.25,86.25,86.24,86.25,99313.0,78.0148,78.0148,78.0058,78.0148,99313.0
2021-03-12 14:30:00,86.24,86.25,86.24,86.25,118021.0,78.0058,78.0148,78.0058,78.0148,118021.0
2021-03-12 15:00:00,86.25,86.25,86.24,86.25,71493.0,78.0148,78.0148,78.0058,78.0148,71493.0
2021-03-12 15:30:00,86.25,86.25,86.24,86.24,142784.0,78.0148,78.0148,78.0058,78.0058,142784.0
2021-03-15 09:30:00,86.24,86.25,86.24,86.25,91718.0,78.0058,78.0148,78.0058,78.0148,91718.0
2021-03-15 10:00:00,86.25,86.25,86.24,86.24,96300.0,78.0148,78.0148,78.0058,78.0058,96300.0
2021-03-15 10:30:00,86.24,86.25,86.24,86.24,123276.0,78.0058,78.0148,78.0058,78.0058,123276.0
2021-03-15 11:00:00,86.24,86.25,86.24,86.25,67850.0,78.0058,78.0148,78.0058,78.0148,67850.0
2021-03-15 11:30:00,86.25,86.26,86.24,86.25,172798.0,78.0148,78.0239,78.0058,78.0148,172798.0
2021-03-15 12:00:00,86.25,86.26,86.25,86.26,47706.0,78.0148,78.0239,78.0148,78.0239,47706.0
2021-03-15 12:30:00,86.25,86.26,86.25,86.25,116189.0,78.0148,78.0239,78.0148,78.0148,116189.0
2021-03-15 13:00:00,86.25,86.26,86.25,86.26,239665.0,78.0148,78.0239,78.0148,78.0239,239665.0
2021-03-15 13:30:00,86.26,86.26,86.25,86.26,92976.0,78.0239,78.0239,78.0148,78.0239,92976.0
2021-03-15 14:00:00,86.25,86.26,86.25,86.26,142808.0,78.0148,78.0239,78.0148,78.0239,142808.0
2021-03-15 14:30:00,86.25,86.26,86.25,86.26,298028.0,78.0148,78.0239,78.0148,78.0239,298028.0
2021-03-15 15:00:00,86.26,86.26,86.25,86.26,97872.0,78.0239,78.0239,78.0148,78.0239,97872.0
2021-03-15 15:30:00,86.25,86.26,86.24,86.25,264975.0,78.0148,78.0239,78.0058,78.0148,264975.0
2021-03-16 09:30:00,86.25,86.25,86.24,86.25,266576.0,78.0148,78.0148,78.0058,78.0148,266576.0
2021-03-16 10:00:00,86.25,86.25,86.24,86.25,120557.0,78.0148,78.0148,78.0058,78.0148,120557.0
2021-03-16 10:30:00,86.25,86.25,86.24,86.25,86081.0,78.0148,78.0148,78.0058,78.0148,86081.0
2021-03-16 11:00:00,86.25,86.25,86.24,86.25,93392.0,78.0148,78.0148,78.0058,78.0148,93392.0
2021-03-16 11:30:00,86.25,86.25,86.24,86.25,68977.0,78.0148,78.0148,78.0058,78.0148,68977.0
2021-03-16 12:00:00,86.24,86.25,86.24,86.25,94138.0,78.0058,78.0148,78.0058,78.0148,94138.0
2021-03-16 12:30:00,86.25,86.25,86.24,86.25,65697.0,78.0148,78.0148,78.0058,78.0148,65697.0
2021-03-16 13:00:00,86.25,86.26,86.24,86.26,77493.0,78.0148,78.0239,78.0058,78.0239,77493.0
2021-03-16 13:30:00,86.26,86.26,86.25,86.26,176939.0,78.0239,78.0239,78.0148,78.0239,176939.0
2021-03-16 14:00:00,86.26,86.26,86.25,86.26,70265.0,78.0239,78.0239,78.0148,78.0239,70265.0
2021-03-16 14:30:00,86.26,86.26,86.25,86.26,119006.0,78.0239,78.0239,78.0148,78.0239,119006.0
2021-03-16 15:00:00,86.26,86.26,86.25,86.26,98361.0,78.0239,78.0239,78.0148,78.0239,98361.0
2021-03-16 15:30:00,86.26,86.26,86.25,86.26,279168.0,78.0239,78.0239,78.0148,78.0239,279168.0
2021-03-17 09:30:00,86.25,86.25,86.24,86.25,77610.0,78.0148,78.0148,78.0058,78.0148,77610.0
2021-03-17 10:00:00,86.24,86.25,86.24,86.25,112658.0,78.0058,78.0148,78.0058,78.0148,112658.0
2021-03-17 10:30:00,86.25,86.25,86.24,86.25,94319.0,78.0148,78.0148,78.0058,78.0148,94319.0
2021-03-17 11:00:00,86.25,86.25,86.24,86.25,95694.0,78.0148,78.0148,78.0058,78.0148,95694.0
2021-03-17 11:30:00,86.25,86.25,86.24,86.25,56624.0,78.0148,78.0148,78.0058,78.0148,56624.0
2021-03-17 12:00:00,86.25,86.25,86.24,86.25,75803.0,78.0148,78.0148,78.0058,78.0148,75803.0
2021-03-17 12:30:00,86.25,86.25,86.24,86.25,65074.0,78.0148,78.0148,78.0058,78.0148,65074.0
2021-03-17 13:00:00,86.25,86.25,86.24,86.25,108340.0,78.0148,78.0148,78.0058,78.0148,108340.0
2021-03-17 13:30:00,86.25,86.26,86.24,86.26,139994.0,78.0148,78.0239,78.0058,78.0239,139994.0
2021-03-17 14:00:00,86.26,86.29,86.26,86.28,368614.0,78.0239,78.051,78.0239,78.042,368614.0
2021-03-17 14:30:00,86.28,86.31,86.28,86.3,787358.0,78.042,78.0691,78.042,78.0601,787358.0
2021-03-17 15:00:00,86.3,86.31,86.29,86.3,105498.0,78.0601,78.0691,78.051,78.0601,105498.0
2021-03-17 15:30:00,86.3,86.31,86.28,86.28,829085.0,78.0601,78.0691,78.042,78.042,829085.0
2021-03-18 09:30:00,86.25,86.25,86.24,86.24,240298.0,78.0148,78.0148,78.0058,78.0058,240298.0
2021-03-18 10:00:00,86.25,86.25,86.23,86.23,147646.0,78.0148,78.0148,77.9967,77.9967,147646.0
2021-03-18 10:30:00,86.23,86.24,86.23,86.23,69431.0,77.9967,78.0058,77.9967,77.9967,69431.0
2021-03-18 11:00:00,86.24,86.24,86.23,86.23,70422.0,78.0058,78.0058,77.9967,77.9967,70422.0
2021-03-18 11:30:00,86.23,86.24,86.23,86.23,89833.0,77.9967,78.0058,77.9967,77.9967,89833.0
2021-03-18 12:00:00,86.23,86.25,86.23,86.25,188554.0,77.9967,78.0148,77.9967,78.0148,188554.0
2021-03-18 12:30:00,86.25,86.25,86.24,86.25,75361.0,78.0148,78.0148,78.0058,78.0148,75361.0
2021-03-18 13:00:00,86.24,86.25,86.24,86.25,106929.0,78.0058,78.0148,78.0058,78.0148,106929.0
2021-03-18 13:30:00,86.25,86.25,86.24,86.25,103009.0,78.0148,78.0148,78.0058,78.0148,103009.0
2021-03-18 14:00:00,86.24,86.25,86.24,86.25,300997.0,78.0058,78.0148,78.0058,78.0148,300997.0
2021-03-18 14:30:00,86.25,86.25,86.24,86.25,126048.0,78.0148,78.0148,78.0058,78.0148,126048.0
2021-03-18 15:00:00,86.25,86.26,86.24,86.26,1858484.0,78.0148,78.0239,78.0058,78.0239,1858484.0
2021-03-18 15:30:00,86.26,86.27,86.25,86.26,763371.0,78.0239,78.0329,78.0148,78.0239,763371.0
2021-03-19 09:30:00,86.26,86.26,86.24,86.26,712939.0,78.0239,78.0239,78.0058,78.0239,712939.0
2021-03-19 10:00:00,86.26,86.27,86.25,86.27,256709.0,78.0239,78.0329,78.0148,78.0329,256709.0
2021-03-19 10:30:00,86.27,86.28,86.26,86.27,240858.0,78.0329,78.042,78.0239,78.0329,240858.0
2021-03-19 11:00:00,86.28,86.28,86.27,86.27,105935.0,78.042,78.042,78.0329,78.0329,105935.0
2021-03-19 11:30:00,86.28,86.29,86.27,86.29,188766.0,78.042,78.051,78.0329,78.051,188766.0
2021-03-19 12:00:00,86.28,86.29,86.28,86.29,81964.0,78.042,78.051,78.042,78.051,81964.0
2021-03-19 12:30:00,86.28,86.29,86.27,86.28,297468.0,78.042,78.051,78.0329,78.042,297468.0
2021-03-19 13:00:00,86.27,86.28,86.27,86.28,69666.0,78.0329,78.042,78.0329,78.042,69666.0
2021-03-19 13:30:00,86.27,86.28,86.26,86.27,84162.0,78.0329,78.042,78.0239,78.0329,84162.0
2021-03-19 14:00:00,86.27,86.27,86.26,86.27,261038.0,78.0329,78.0329,78.0239,78.0329,261038.0
2021-03-19 14:30:00,86.27,86.27,86.26,86.27,132941.0,78.0329,78.0329,78.0239,78.0329,132941.0
2021-03-19 15:00:00,86.26,86.27,86.26,86.27,83525.0,78.0239,78.0329,78.0239,78.0329,83525.0
2021-03-19 15:30:00,86.26,86.27,86.26,86.27,242381.0,78.0239,78.0329,78.0239,78.0329,242381.0
2021-03-22 09:30:00,86.27,86.27,86.26,86.26,110511.0,78.0329,78.0329,78.0239,78.0239,110511.0
2021-03-22 10:00:00,86.26,86.27,86.26,86.26,42349.0,78.0239,78.0329,78.0239,78.0239,42349.0
2021-03-22 10:30:00,86.26,86.27,86.26,86.27,156660.0,78.0239,78.0329,78.0239,78.0329,156660.0
2021-03-22 11:00:00,86.26,86.27,86.26,86.27,83571.0,78.0239,78.0329,78.0239,78.0329,83571.0
2021-03-22 11:30:00,86.27,86.27,86.26,86.27,62468.0,78.0329,78.0329,78.0239,78.0329,62468.0
2021-03-22 12:00:00,86.27,86.27,86.26,86.27,49903.0,78.0329,78.0329,78.0239,78.0329,49903.0
2021-03-22 12:30:00,86.27,86.27,86.26,86.27,75384.0,78.0329,78.0329,78.0239,78.0329,75384.0
2021-03-22 13:00:00,86.27,86.27,86.26,86.27,363512.0,78.0329,78.0329,78.0239,78.0329,363512.0
2021-03-22 13:30:00,86.26,86.27,86.26,86.27,146943.0,78.0239,78.0329,78.0239,78.0329,146943.0
2021-03-22 14:00:00,86.27,86.27,86.26,86.27,68380.0,78.0329,78.0329,78.0239,78.0329,68380.0
2021-03-22 14:30:00,86.27,86.27,86.26,86.27,161466.0,78.0329,78.0329,78.0239,78.0329,161466.0
2021-03-22 15:00:00,86.27,86.27,86.26,86.27,72477.0,78.0329,78.0329,78.0239,78.0329,72477.0
2021-03-22 15:30:00,86.27,86.27,86.26,86.27,227201.0,78.0329,78.0329,78.0239,78.0329,227201.0
2021-03-23 09:30:00,86.28,86.28,86.27,86.28,240303.0,78.042,78.042,78.0329,78.042,240303.0
2021-03-23 10:00:00,86.27,86.28,86.27,86.27,220228.0,78.0329,78.042,78.0329,78.0329,220228.0
2021-03-23 10:30:00,86.28,86.28,86.27,86.27,32931.0,78.042,78.042,78.0329,78.0329,32931.0
2021-03-23 11:00:00,86.28,86.28,86.27,86.28,169640.0,78.042,78.042,78.0329,78.042,169640.0
2021-03-23 11:30:00,86.28,86.28,86.27,86.28,50362.0,78.042,78.042,78.0329,78.042,50362.0
2021-03-23 12:00:00,86.27,86.28,86.27,86.28,51848.0,78.0329,78.042,78.0329,78.042,51848.0
2021-03-23 12:30:00,86.27,86.28,86.27,86.27,55108.0,78.0329,78.042,78.0329,78.0329,55108.0
2021-03-23 13:00:00,86.28,86.28,86.27,86.28,51601.0,78.042,78.042,78.0329,78.042,51601.0
2021-03-23 13:30:00,86.28,86.28,86.27,86.28,166306.0,78.042,78.042,78.0329,78.042,166306.0
2021-03-23 14:00:00,86.28,86.28,86.27,86.27,181239.0,78.042,78.042,78.0329,78.0329,181239.0
2021-03-23 14:30:00,86.28,86.28,86.27,86.28,294711.0,78.042,78.042,78.0329,78.042,294711.0
2021-03-23 15:00:00,86.28,86.28,86.27,86.28,324291.0,78.042,78.042,78.0329,78.042,324291.0
2021-03-23 15:30:00,86.28,86.28,86.27,86.28,952939.0,78.042,78.042,78.0329,78.042,952939.0
2021-03-24 09:30:00,86.29,86.29,86.28,86.28,700130.0,78.051,78.051,78.042,78.042,700130.0
2021-03-24 10:00:00,86.28,86.29,86.28,86.29,189626.0,78.042,78.051,78.042,78.051,189626.0
2021-03-24 10:30:00,86.29,86.29,86.28,86.28,112482.0,78.051,78.051,78.042,78.042,112482.0
2021-03-24 11:00:00,86.29,86.29,86.28,86.29,40313.0,78.051,78.051,78.042,78.051,40313.0
2021-03-24 11:30:00,86.29,86.29,86.28,86.29,47747.0,78.051,78.051,78.042,78.051,47747.0
2021-03-24 12:00:00,86.29,86.29,86.28,86.29,37769.0,78.051,78.051,78.042,78.051,37769.0
2021-03-24 12:30:00,86.29,86.29,86.28,86.29,139319.0,78.051,78.051,78.042,78.051,139319.0
2021-03-24 13:00:00,86.29,86.29,86.28,86.29,51869.0,78.051,78.051,78.042,78.051,51869.0
2021-03-24 13:30:00,86.29,86.29,86.28,86.29,78029.0,78.051,78.051,78.042,78.051,78029.0
2021-03-24 14:00:00,86.29,86.3,86.28,86.3,143021.0,78.051,78.0601,78.042,78.0601,143021.0
2021-03-24 14:30:00,86.3,86.3,86.29,86.3,151143.0,78.0601,78.0601,78.051,78.0601,151143.0
2021-03-24 15:00:00,86.29,86.3,86.29,86.29,98167.0,78.051,78.0601,78.051,78.051,98167.0
2021-03-24 15:30:00,86.29,86.3,86.29,86.29,152813.0,78.051,78.0601,78.051,78.051,152813.0
2021-03-25 09:30:00,86.3,86.31,86.3,86.3,325980.0,78.0601,78.0691,78.0601,78.0601,325980.0
2021-03-25 10:00:00,86.3,86.31,86.3,86.31,98317.0,78.0601,78.0691,78.0601,78.0691,98317.0
2021-03-25 10:30:00,86.31,86.31,86.3,86.3,123389.0,78.0691,78.0691,78.0601,78.0601,123389.0
2021-03-25 11:00:00,86.3,86.31,86.3,86.3,55713.0,78.0601,78.0691,78.0601,78.0601,55713.0
2021-03-25 11:30:00,86.3,86.31,86.3,86.3,75560.0,78.0601,78.0691,78.0601,78.0601,75560.0
2021-03-25 12:00:00,86.3,86.31,86.3,86.3,127675.0,78.0601,78.0691,78.0601,78.0601,127675.0
2021-03-25 12:30:00,86.3,86.31,86.3,86.3,50192.0,78.0601,78.0691,78.0601,78.0601,50192.0
2021-03-25 13:00:00,86.3,86.31,86.28,86.29,139697.0,78.0601,78.0691,78.042,78.051,139697.0
2021-03-25 13:30:00,86.29,86.3,86.29,86.3,259095.0,78.051,78.0601,78.051,78.0601,259095.0
2021-03-25 14:00:00,86.3,86.3,86.29,86.3,220699.0,78.0601,78.0601,78.051,78.0601,220699.0
2021-03-25 14:30:00,86.3,86.31,86.29,86.3,372648.0,78.0601,78.0691,78.051,78.0601,372648.0
2021-03-25 15:00:00,86.31,86.31,86.3,86.31,170767.0,78.0691,78.0691,78.0601,78.0691,170767.0
2021-03-25 15:30:00,86.3,86.31,86.3,86.31,252022.0,78.0601,78.0691,78.0601,78.0691,252022.0
2021-03-26 09:30:00,86.29,86.3,86.29,86.29,114317.0,78.051,78.0601,78.051,78.051,114317.0
2021-03-26 10:00:00,86.3,86.3,86.29,86.29,280078.0,78.0601,78.0601,78.051,78.051,280078.0
2021-03-26 10:30:00,86.29,86.3,86.29,86.29,83528.0,78.051,78.0601,78.051,78.051,83528.0
2021-03-26 11:00:00,86.3,86.31,86.29,86.31,549796.0,78.0601,78.0691,78.051,78.0691,549796.0
2021-03-26 11:30:00,86.3,86.31,86.3,86.3,98873.0,78.0601,78.0691,78.0601,78.0601,98873.0
2021-03-26 12:00:00,86.3,86.31,86.3,86.3,130890.0,78.0601,78.0691,78.0601,78.0601,130890.0
2021-03-26 12:30:00,86.3,86.31,86.3,86.3,110500.0,78.0601,78.0691,78.0601,78.0601,110500.0
2021-03-26 13:00:00,86.3,86.31,86.3,86.3,114035.0,78.0601,78.0691,78.0601,78.0601,114035.0
2021-03-26 13:30:00,86.3,86.31,86.3,86.3,176849.0,78.0601,78.0691,78.0601,78.0601,176849.0
2021-03-26 14:00:00,86.3,86.31,86.29,86.29,345273.0,78.0601,78.0691,78.051,78.051,345273.0
2021-03-26 14:30:00,86.29,86.3,86.29,86.29,43785.0,78.051,78.0601,78.051,78.051,43785.0
2021-03-26 15:00:00,86.29,86.3,86.29,86.3,92663.0,78.051,78.0601,78.051,78.0601,92663.0
2021-03-26 15:30:00,86.29,86.3,86.29,86.29,429331.0,78.051,78.0601,78.051,78.051,429331.0
2021-03-29 09:30:00,86.29,86.3,86.28,86.28,365279.0,78.051,78.0601,78.042,78.042,365279.0
2021-03-29 10:00:00,86.28,86.29,86.28,86.29,126122.0,78.042,78.051,78.042,78.051,126122.0
2021-03-29 10:30:00,86.29,86.29,86.28,86.29,166816.0,78.051,78.051,78.042,78.051,166816.0
2021-03-29 11:00:00,86.29,86.29,86.28,86.29,47462.0,78.051,78.051,78.042,78.051,47462.0
2021-03-29 11:30:00,86.28,86.29,86.28,86.29,78221.0,78.042,78.051,78.042,78.051,78221.0
2021-03-29 12:00:00,86.29,86.29,86.28,86.29,73004.0,78.051,78.051,78.042,78.051,73004.0
2021-03-29 12:30:00,86.29,86.29,86.28,86.29,48654.0,78.051,78.051,78.042,78.051,48654.0
2021-03-29 13:00:00,86.29,86.29,86.28,86.28,38207.0,78.051,78.051,78.042,78.042,38207.0
2021-03-29 13:30:00,86.29,86.29,86.28,86.29,148203.0,78.051,78.051,78.042,78.051,148203.0
2021-03-29 14:00:00,86.29,86.29,86.28,86.28,108763.0,78.051,78.051,78.042,78.042,108763.0
2021-03-29 14:30:00,86.28,86.29,86.27,86.28,144790.0,78.042,78.051,78.0329,78.042,144790.0
2021-03-29 15:00:00,86.28,86.28,86.27,86.28,74423.0,78.042,78.042,78.0329,78.042,74423.0
2021-03-29 15:30:00,86.28,86.28,86.27,86.28,399781.0,78.042,78.042,78.0329,78.042,399781.0
2021-03-30 09:30:00,86.27,86.27,86.26,86.27,125730.0,78.0329,78.0329,78.0239,78.0329,125730.0
2021-03-30 10:00:00,86.27,86.27,86.26,86.27,138729.0,78.0329,78.0329,78.0239,78.0329,138729.0
2021-03-30 10:30:00,86.26,86.27,86.26,86.27,104566.0,78.0239,78.0329,78.0239,78.0329,104566.0
2021-03-30 11:00:00,86.27,86.27,86.26,86.27,96847.0,78.0329,78.0329,78.0239,78.0329,96847.0
2021-03-30 11:30:00,86.26,86.27,86.26,86.27,81093.0,78.0239,78.0329,78.0239,78.0329,81093.0
2021-03-30 12:00:00,86.27,86.27,86.26,86.27,58881.0,78.0329,78.0329,78.0239,78.0329,58881.0
2021-03-30 12:30:00,86.27,86.27,86.26,86.27,55473.0,78.0329,78.0329,78.0239,78.0329,55473.0
2021-03-30 13:00:00,86.27,86.27,86.26,86.27,61846.0,78.0329,78.0329,78.0239,78.0329,61846.0
2021-03-30 13:30:00,86.27,86.27,86.26,86.27,109863.0,78.0329,78.0329,78.0239,78.0329,109863.0
2021-03-30 14:00:00,86.27,86.27,86.26,86.27,155385.0,78.0329,78.0329,78.0239,78.0329,155385.0
2021-03-30 14:30:00,86.27,86.27,86.26,86.27,101375.0,78.0329,78.0329,78.0239,78.0329,101375.0
2021-03-30 15:00:00,86.27,86.27,86.26,86.27,248391.0,78.0329,78.0329,78.0239,78.0329,248391.0
2021-03-30 15:30:00,86.27,86.28,86.26,86.28,452806.0,78.0329,78.042,78.0239,78.042,452806.0
2021-03-31 09:30:00,86.27,86.27,86.26,86.27,295900.0,78.0329,78.0329,78.0239,78.0329,295900.0
2021-03-31 10:00:00,86.27,86.27,86.26,86.27,67109.0,78.0329,78.0329,78.0239,78.0329,67109.0
2021-03-31 10:30:00,86.27,86.27,86.26,86.26,167966.0,78.0329,78.0329,78.0239,78.0239,167966.0
2021-03-31 11:00:00,86.27,86.27,86.26,86.27,77523.0,78.0329,78.0329,78.0239,78.0329,77523.0
2021-03-31 11:30:00,86.26,86.27,86.26,86.27,139061.0,78.0239,78.0329,78.0239,78.0329,139061.0
2021-03-31 12:00:00,86.27,86.27,86.26,86.27,241268.0,78.0329,78.0329,78.0239,78.0329,241268.0
2021-03-31 12:30:00,86.27,86.27,86.26,86.27,288557.0,78.0329,78.0329,78.0239,78.0329,288557.0
2021-03-31 13:00:00,86.27,86.27,86.26,86.27,313156.0,78.0329,78.0329,78.0239,78.0329,313156.0
2021-03-31 13:30:00,86.27,86.27,86.26,86.26,417956.0,78.0329,78.0329,78.0239,78.0239,417956.0
2021-03-31 14:00:00,86.27,86.27,86.25,86.26,536658.0,78.0329,78.0329,78.0148,78.0239,536658.0
2021-03-31 14:30:00,86.26,86.26,86.25,86.26,428529.0,78.0239,78.0239,78.0148,78.0239,428529.0
2021-03-31 15:00:00,86.26,86.26,86.25,86.26,263469.0,78.0239,78.0239,78.0148,78.0239,263469.0
2021-03-31 15:30:00,86.26,86.26,86.25,86.26,764485.0,78.0239,78.0239,78.0148,78.0239,764485.0
2021-04-01 09:30:00,86.23,86.24,86.23,86.23,392564.0,78.0142,78.0233,78.0142,78.0142,392564.0
2021-04-01 10:00:00,86.23,86.24,86.23,86.23,451419.0,78.0142,78.0233,78.0142,78.0142,451419.0
2021-04-01 10:30:00,86.23,86.25,86.23,86.24,257299.0,78.0142,78.0323,78.0142,78.0233,257299.0
2021-04-01 11:00:00,86.24,86.25,86.24,86.24,143008.0,78.0233,78.0323,78.0233,78.0233,143008.0
2021-04-01 11:30:00,86.24,86.25,86.24,86.25,128456.0,78.0233,78.0323,78.0233,78.0323,128456.0
2021-04-01 12:00:00,86.25,86.25,86.24,86.24,292833.0,78.0323,78.0323,78.0233,78.0233,292833.0
2021-04-01 12:30:00,86.24,86.25,86.23,86.23,192727.0,78.0233,78.0323,78.0142,78.0142,192727.0
2021-04-01 13:00:00,86.23,86.24,86.23,86.23,47276.0,78.0142,78.0233,78.0142,78.0142,47276.0
2021-04-01 13:30:00,86.23,86.24,86.23,86.23,139202.0,78.0142,78.0233,78.0142,78.0142,139202.0
2021-04-01 14:00:00,86.24,86.24,86.23,86.23,44477.0,78.0233,78.0233,78.0142,78.0142,44477.0
2021-04-01 14:30:00,86.23,86.24,86.23,86.23,133877.0,78.0142,78.0233,78.0142,78.0142,133877.0
2021-04-01 15:00:00,86.24,86.24,86.23,86.23,207848.0,78.0233,78.0233,78.0142,78.0142,207848.0
2021-04-01 15:30:00,86.23,86.24,86.23,86.23,562848.0,78.0142,78.0233,78.0142,78.0142,562848.0
2021-04-05 09:30:00,86.19,86.19,86.18,86.19,211556.0,77.978,77.978,77.969,77.978,211556.0
2021-04-05 10:00:00,86.19,86.2,86.18,86.2,432034.0,77.978,77.9871,77.969,77.9871,432034.0
2021-04-05 10:30:00,86.2,86.2,86.19,86.19,203639.0,77.9871,77.9871,77.978,77.978,203639.0
2021-04-05 11:00:00,86.2,86.2,86.19,86.2,314844.0,77.9871,77.9871,77.978,77.9871,314844.0
2021-04-05 11:30:00,86.2,86.21,86.19,86.21,270531.0,77.9871,77.9961,77.978,77.9961,270531.0
2021-04-05 12:00:00,86.21,86.21,86.2,86.21,85871.0,77.9961,77.9961,77.9871,77.9961,85871.0
2021-04-05 12:30:00,86.2,86.22,86.2,86.22,176429.0,77.9871,78.0052,77.9871,78.0052,176429.0
2021-04-05 13:00:00,86.22,86.22,86.21,86.21,159422.0,78.0052,78.0052,77.9961,77.9961,159422.0
2021-04-05 13:30:00,86.21,86.22,86.21,86.22,253939.0,77.9961,78.0052,77.9961,78.0052,253939.0
2021-04-05 14:00:00,86.21,86.22,86.21,86.22,139253.0,77.9961,78.0052,77.9961,78.0052,139253.0
2021-04-05 14:30:00,86.21,86.22,86.21,86.21,245855.0,77.9961,78.0052,77.9961,77.9961,245855.0
2021-04-05 15:00:00,86.21,86.21,86.2,86.21,344149.0,77.9961,77.9961,77.9871,77.9961,344149.0
2021-04-05 15:30:00,86.2,86.21,86.2,86.2,155592.0,77.9871,77.9961,77.9871,77.9871,155592.0
2021-04-06 09:30:00,86.22,86.23,86.22,86.23,118927.0,78.0052,78.0142,78.0052,78.0142,118927.0
2021-04-06 10:00:00,86.23,86.23,86.22,86.23,116479.0,78.0142,78.0142,78.0052,78.0142,116479.0
2021-04-06 10:30:00,86.22,86.24,86.22,86.23,632692.0,78.0052,78.0233,78.0052,78.0142,632692.0
2021-04-06 11:00:00,86.23,86.24,86.23,86.23,47196.0,78.0142,78.0233,78.0142,78.0142,47196.0
2021-04-06 11:30:00,86.24,86.24,86.23,86.24,60392.0,78.0233,78.0233,78.0142,78.0233,60392.0
2021-04-06 12:00:00,86.23,86.24,86.23,86.24,109121.0,78.0142,78.0233,78.0142,78.0233,109121.0
2021-04-06 12:30:00,86.23,86.24,86.23,86.23,102899.0,78.0142,78.0233,78.0142,78.0142,102899.0
2021-04-06 13:00:00,86.23,86.24,86.23,86.24,99867.0,78.0142,78.0233,78.0142,78.0233,99867.0
2021-04-06 13:30:00,86.24,86.24,86.23,86.24,117472.0,78.0233,78.0233,78.0142,78.0233,117472.0
2021-04-06 14:00:00,86.23,86.24,86.23,86.24,185684.0,78.0142,78.0233,78.0142,78.0233,185684.0
2021-04-06 14:30:00,86.24,86.24,86.23,86.24,52678.0,78.0233,78.0233,78.0142,78.0233,52678.0
2021-04-06 15:00:00,86.23,86.24,86.23,86.24,108721.0,78.0142,78.0233,78.0142,78.0233,108721.0
2021-04-06 15:30:00,86.23,86.24,86.23,86.23,315520.0,78.0142,78.0233,78.0142,78.0142,315520.0
2021-04-07 09:30:00,86.25,86.25,86.24,86.25,110681.0,78.0323,78.0323,78.0233,78.0323,110681.0
2021-04-07 10:00:00,86.25,86.26,86.24,86.26,157382.0,78.0323,78.0413,78.0233,78.0413,157382.0
2021-04-07 10:30:00,86.26,86.26,86.25,86.26,62150.0,78.0413,78.0413,78.0323,78.0413,62150.0
2021-04-07 11:00:00,86.26,86.26,86.25,86.26,38550.0,78.0413,78.0413,78.0323,78.0413,38550.0
2021-04-07 11:30:00,86.26,86.26,86.25,86.26,29660.0,78.0413,78.0413,78.0323,78.0413,29660.0
2021-04-07 12:00:00,86.26,86.26,86.25,86.26,49111.0,78.0413,78.0413,78.0323,78.0413,49111.0
2021-04-07 12:30:00,86.26,86.26,86.25,86.26,86436.0,78.0413,78.0413,78.0323,78.0413,86436.0
2021-04-07 13:00:00,86.26,86.26,86.25,86.26,163241.0,78.0413,78.0413,78.0323,78.0413,163241.0
2021-04-07 13:30:00,86.26,86.26,86.25,86.26,168646.0,78.0413,78.0413,78.0323,78.0413,168646.0
2021-04-07 14:00:00,86.26,86.26,86.25,86.26,214494.0,78.0413,78.0413,78.0323,78.0413,214494.0
2021-04-07 14:30:00,86.26,86.26,86.25,86.25,55169.0,78.0413,78.0413,78.0323,78.0323,55169.0
2021-04-07 15:00:00,86.26,86.26,86.25,86.25,307007.0,78.0413,78.0413,78.0323,78.0323,307007.0
2021-04-07 15:30:00,86.25,86.26,86.24,86.24,1165144.0,78.0323,78.0413,78.0233,78.0233,1165144.0
2021-04-08 09:30:00,86.26,86.26,86.25,86.26,145203.0,78.0413,78.0413,78.0323,78.0413,145203.0
2021-04-08 10:00:00,86.26,86.26,86.25,86.26,84746.0,78.0413,78.0413,78.0323,78.0413,84746.0
2021-04-08 10:30:00,86.26,86.27,86.25,86.27,490069.0,78.0413,78.0504,78.0323,78.0504,490069.0
2021-04-08 11:00:00,86.26,86.27,86.26,86.27,128718.0,78.0413,78.0504,78.0413,78.0504,128718.0
2021-04-08 11:30:00,86.26,86.27,86.26,86.27,80494.0,78.0413,78.0504,78.0413,78.0504,80494.0
2021-04-08 12:00:00,86.26,86.27,86.26,86.27,115072.0,78.0413,78.0504,78.0413,78.0504,115072.0
2021-04-08 12:30:00,86.26,86.27,86.26,86.26,29495.0,78.0413,78.0504,78.0413,78.0413,29495.0
2021-04-08 13:00:00,86.27,86.27,86.26,86.26,74735.0,78.0504,78.0504,78.0413,78.0413,74735.0
2021-04-08 13:30:00,86.26,86.27,86.26,86.26,100972.0,78.0413,78.0504,78.0413,78.0413,100972.0
2021-04-08 14:00:00,86.27,86.27,86.26,86.26,145558.0,78.0504,78.0504,78.0413,78.0413,145558.0
2021-04-08 14:30:00,86.27,86.27,86.26,86.26,95575.0,78.0504,78.0504,78.0413,78.0413,95575.0
2021-04-08 15:00:00,86.26,86.27,86.26,86.26,89721.0,78.0413,78.0504,78.0413,78.0413,89721.0
2021-04-08 15:30:00,86.27,86.27,86.26,86.26,372383.0,78.0504,78.0504,78.0413,78.0413,372383.0
2021-04-09 09:30:00,86.23,86.24,86.23,86.24,280402.0,78.0142,78.0233,78.0142,78.0233,280402.0
2021-04-09 10:00:00,86.23,86.25,86.23,86.25,102952.0,78.0142,78.0323,78.0142,78.0323,102952.0
2021-04-09 10:30:00,86.25,86.25,86.24,86.25,282486.0,78.0323,78.0323,78.0233,78.0323,282486.0
2021-04-09 11:00:00,86.25,86.25,86.24,86.24,29608.0,78.0323,78.0323,78.0233,78.0233,29608.0
2021-04-09 11:30:00,86.25,86.26,86.24,86.26,257487.0,78.0323,78.0413,78.0233,78.0413,257487.0
2021-04-09 12:00:00,86.26,86.26,86.25,86.26,116713.0,78.0413,78.0413,78.0323,78.0413,116713.0
2021-04-09 12:30:00,86.25,86.26,86.25,86.26,63716.0,78.0323,78.0413,78.0323,78.0413,63716.0
2021-04-09 13:00:00,86.26,86.26,86.25,86.25,249321.0,78.0413,78.0413,78.0323,78.0323,249321.0
2021-04-09 13:30:00,86.25,86.26,86.25,86.25,96243.0,78.0323,78.0413,78.0323,78.0323,96243.0
2021-04-09 14:00:00,86.25,86.26,86.25,86.26,79846.0,78.0323,78.0413,78.0323,78.0413,79846.0
2021-04-09 14:30:00,86.26,86.26,86.24,86.25,213175.0,78.0413,78.0413,78.0233,78.0323,213175.0
2021-04-09 15:00:00,86.25,86.25,86.24,86.25,224248.0,78.0323,78.0323,78.0233,78.0323,224248.0
2021-04-09 15:30:00,86.25,86.25,86.24,86.25,362243.0,78.0323,78.0323,78.0233,78.0323,362243.0
2021-04-12 09:30:00,86.23,86.24,86.23,86.23,148505.0,78.0142,78.0233,78.0142,78.0142,148505.0
2021-04-12 10:00:00,86.23,86.24,86.22,86.22,153197.0,78.0142,78.0233,78.0052,78.0052,153197.0
2021-04-12 10:30:00,86.22,86.23,86.22,86.23,58848.0,78.0052,78.0142,78.0052,78.0142,58848.0
2021-04-12 11:00:00,86.23,86.23,86.22,86.22,42979.0,78.0142,78.0142,78.0052,78.0052,42979.0
2021-04-12 11:30:00,86.22,86.23,86.22,86.23,64672.0,78.0052,78.0142,78.0052,78.0142,64672.0
2021-04-12 12:00:00,86.23,86.23,86.22,86.22,61297.0,78.0142,78.0142,78.0052,78.0052,61297.0
2021-04-12 12:30:00,86.22,86.23,86.22,86.22,39896.0,78.0052,78.0142,78.0052,78.0052,39896.0
2021-04-12 13:00:00,86.22,86.23,86.21,86.22,180497.0,78.0052,78.0142,77.9961,78.0052,180497.0
2021-04-12 13:30:00,86.22,86.22,86.21,86.22,94733.0,78.0052,78.0052,77.9961,78.0052,94733.0
2021-04-12 14:00:00,86.21,86.22,86.21,86.21,94086.0,77.9961,78.0052,77.9961,77.9961,94086.0
2021-04-12 14:30:00,86.21,86.22,86.21,86.22,45407.0,77.9961,78.0052,77.9961,78.0052,45407.0
2021-04-12 15:00:00,86.22,86.22,86.21,86.22,128497.0,78.0052,78.0052,77.9961,78.0052,128497.0
2021-04-12 15:30:00,86.21,86.23,86.21,86.22,408172.0,77.9961,78.0142,77.9961,78.0052,408172.0
2021-04-13 09:30:00,86.23,86.24,86.22,86.23,171411.0,78.0142,78.0233,78.0052,78.0142,171411.0
2021-04-13 10:00:00,86.24,86.24,86.23,86.24,23579.0,78.0233,78.0233,78.0142,78.0233,23579.0
2021-04-13 10:30:00,86.24,86.24,86.23,86.23,61968.0,78.0233,78.0233,78.0142,78.0142,61968.0
2021-04-13 11:00:00,86.24,86.24,86.23,86.24,125045.0,78.0233,78.0233,78.0142,78.0233,125045.0
2021-04-13 11:30:00,86.23,86.24,86.23,86.24,37968.0,78.0142,78.0233,78.0142,78.0233,37968.0
2021-04-13 12:00:00,86.23,86.24,86.23,86.23,53460.0,78.0142,78.0233,78.0142,78.0142,53460.0
2021-04-13 12:30:00,86.23,86.24,86.23,86.24,55376.0,78.0142,78.0233,78.0142,78.0233,55376.0
2021-04-13 13:00:00,86.24,86.25,86.23,86.25,95510.0,78.0233,78.0323,78.0142,78.0323,95510.0
2021-04-13 13:30:00,86.25,86.25,86.24,86.25,32501.0,78.0323,78.0323,78.0233,78.0323,32501.0
2021-04-13 14:00:00,86.25,86.25,86.24,86.24,106063.0,78.0323,78.0323,78.0233,78.0233,106063.0
2021-04-13 14:30:00,86.25,86.25,86.24,86.25,64354.0,78.0323,78.0323,78.0233,78.0323,64354.0
2021-04-13 15:00:00,86.25,86.25,86.24,86.25,49070.0,78.0323,78.0323,78.0233,78.0323,49070.0
2021-04-13 15:30:00,86.25,86.25,86.24,86.24,143947.0,78.0323,78.0323,78.0233,78.0233,143947.0
2021-04-14 09:30:00,86.24,86.25,86.24,86.25,139717.0,78.0233,78.0323,78.0233,78.0323,139717.0
2021-04-14 10:00:00,86.24,86.25,86.24,86.25,82297.0,78.0233,78.0323,78.0233,78.0323,82297.0
2021-04-14 10:30:00,86.25,86.25,86.24,86.25,58095.0,78.0323,78.0323,78.0233,78.0323,58095.0
2021-04-14 11:00:00,86.25,86.25,86.24,86.24,165308.0,78.0323,78.0323,78.0233,78.0233,165308.0
2021-04-14 11:30:00,86.25,86.25,86.24,86.25,39701.0,78.0323,78.0323,78.0233,78.0323,39701.0
2021-04-14 12:00:00,86.25,86.25,86.24,86.24,35653.0,78.0323,78.0323,78.0233,78.0233,35653.0
2021-04-14 12:30:00,86.25,86.25,86.24,86.25,53312.0,78.0323,78.0323,78.0233,78.0323,53312.0
2021-04-14 13:00:00,86.24,86.25,86.24,86.25,40733.0,78.0233,78.0323,78.0233,78.0323,40733.0
2021-04-14 13:30:00,86.25,86.25,86.24,86.25,105148.0,78.0323,78.0323,78.0233,78.0323,105148.0
2021-04-14 14:00:00,86.25,86.25,86.24,86.25,147385.0,78.0323,78.0323,78.0233,78.0323,147385.0
2021-04-14 14:30:00,86.25,86.25,86.24,86.25,79630.0,78.0323,78.0323,78.0233,78.0323,79630.0
2021-04-14 15:00:00,86.25,86.25,86.24,86.25,134118.0,78.0323,78.0323,78.0233,78.0323,134118.0
2021-04-14 15:30:00,86.25,86.25,86.24,86.25,135562.0,78.0323,78.0323,78.0233,78.0323,135562.0
2021-04-15 09:30:00,86.25,86.26,86.25,86.25,107457.0,78.0323,78.0413,78.0323,78.0323,107457.0
2021-04-15 10:00:00,86.25,86.26,86.25,86.25,165940.0,78.0323,78.0413,78.0323,78.0323,165940.0
2021-04-15 10:30:00,86.26,86.26,86.25,86.26,27065.0,78.0413,78.0413,78.0323,78.0413,27065.0
2021-04-15 11:00:00,86.25,86.26,86.25,86.26,75597.0,78.0323,78.0413,78.0323,78.0413,75597.0
2021-04-15 11:30:00,86.25,86.27,86.25,86.26,297565.0,78.0323,78.0504,78.0323,78.0413,297565.0
2021-04-15 12:00:00,86.26,86.27,86.26,86.27,43374.0,78.0413,78.0504,78.0413,78.0504,43374.0
2021-04-15 12:30:00,86.27,86.27,86.26,86.27,122758.0,78.0504,78.0504,78.0413,78.0504,122758.0
2021-04-15 13:00:00,86.27,86.27,86.26,86.27,142708.0,78.0504,78.0504,78.0413,78.0504,142708.0
2021-04-15 13:30:00,86.26,86.27,86.26,86.26,80951.0,78.0413,78.0504,78.0413,78.0413,80951.0
2021-04-15 14:00:00,86.27,86.27,86.26,86.27,85856.0,78.0504,78.0504,78.0413,78.0504,85856.0
2021-04-15 14:30:00,86.26,86.27,86.26,86.26,107271.0,78.0413,78.0504,78.0413,78.0413,107271.0
2021-04-15 15:00:00,86.27,86.27,86.26,86.27,88755.0,78.0504,78.0504,78.0413,78.0504,88755.0
2021-04-15 15:30:00,86.27,86.27,86.26,86.27,173338.0,78.0504,78.0504,78.0413,78.0504,173338.0
2021-04-16 09:30:00,86.24,86.26,86.24,86.26,137129.0,78.0233,78.0413,78.0233,78.0413,137129.0
2021-04-16 10:00:00,86.26,86.26,86.25,86.26,39015.0,78.0413,78.0413,78.0323,78.0413,39015.0
2021-04-16 10:30:00,86.26,86.26,86.25,86.26,98899.0,78.0413,78.0413,78.0323,78.0413,98899.0
2021-04-16 11:00:00,86.26,86.26,86.25,86.26,146400.0,78.0413,78.0413,78.0323,78.0413,146400.0
2021-04-16 11:30:00,86.26,86.26,86.25,86.26,66512.0,78.0413,78.0413,78.0323,78.0413,66512.0
2021-04-16 12:00:00,86.26,86.26,86.25,86.25,38542.0,78.0413,78.0413,78.0323,78.0323,38542.0
2021-04-16 12:30:00,86.25,86.26,86.25,86.26,61856.0,78.0323,78.0413,78.0323,78.0413,61856.0
2021-04-16 13:00:00,86.25,86.26,86.25,86.26,57429.0,78.0323,78.0413,78.0323,78.0413,57429.0
2021-04-16 13:30:00,86.26,86.26,86.25,86.26,222929.0,78.0413,78.0413,78.0323,78.0413,222929.0
2021-04-16 14:00:00,86.26,86.26,86.25,86.26,74455.0,78.0413,78.0413,78.0323,78.0413,74455.0
2021-04-16 14:30:00,86.26,86.26,86.25,86.25,97470.0,78.0413,78.0413,78.0323,78.0323,97470.0
2021-04-16 15:00:00,86.25,86.26,86.25,86.26,81367.0,78.0323,78.0413,78.0323,78.0413,81367.0
2021-04-16 15:30:00,86.25,86.26,86.25,86.25,229772.0,78.0323,78.0413,78.0323,78.0323,229772.0
2021-04-19 09:30:00,86.24,86.25,86.24,86.25,153941.0,78.0233,78.0323,78.0233,78.0323,153941.0
2021-04-19 10:00:00,86.25,86.25,86.24,86.25,78535.0,78.0323,78.0323,78.0233,78.0323,78535.0
2021-04-19 10:30:00,86.25,86.26,86.24,86.25,115009.0,78.0323,78.0413,78.0233,78.0323,115009.0
2021-04-19 11:00:00,86.25,86.26,86.25,86.26,132672.0,78.0323,78.0413,78.0323,78.0413,132672.0
2021-04-19 11:30:00,86.26,86.26,86.25,86.26,52672.0,78.0413,78.0413,78.0323,78.0413,52672.0
2021-04-19 12:00:00,86.26,86.26,86.25,86.26,131286.0,78.0413,78.0413,78.0323,78.0413,131286.0
2021-04-19 12:30:00,86.26,86.26,86.25,86.26,31652.0,78.0413,78.0413,78.0323,78.0413,31652.0
2021-04-19 13:00:00,86.26,86.26,86.25,86.26,44131.0,78.0413,78.0413,78.0323,78.0413,44131.0
2021-04-19 13:30:00,86.26,86.26,86.25,86.25,770347.0,78.0413,78.0413,78.0323,78.0323,770347.0
2021-04-19 14:00:00,86.26,86.26,86.25,86.26,83855.0,78.0413,78.0413,78.0323,78.0413,83855.0
2021-04-19 14:30:00,86.26,86.26,86.25,86.26,47936.0,78.0413,78.0413,78.0323,78.0413,47936.0
2021-04-19 15:00:00,86.25,86.26,86.25,86.25,71286.0,78.0323,78.0413,78.0323,78.0323,71286.0
2021-04-19 15:30:00,86.25,86.26,86.25,86.25,130353.0,78.0323,78.0413,78.0323,78.0323,130353.0
2021-04-20 09:30:00,86.26,86.27,86.25,86.27,240451.0,78.0413,78.0504,78.0323,78.0504,240451.0
2021-04-20 10:00:00,86.27,86.27,86.26,86.27,85327.0,78.0504,78.0504,78.0413,78.0504,85327.0
2021-04-20 10:30:00,86.27,86.27,86.26,86.27,70780.0,78.0504,78.0504,78.0413,78.0504,70780.0
2021-04-20 11:00:00,86.26,86.27,86.26,86.27,96682.0,78.0413,78.0504,78.0413,78.0504,96682.0
2021-04-20 11:30:00,86.27,86.28,86.26,86.28,188012.0,78.0504,78.0594,78.0413,78.0594,188012.0
2021-04-20 12:00:00,86.28,86.28,86.27,86.28,27424.0,78.0594,78.0594,78.0504,78.0594,27424.0
2021-04-20 12:30:00,86.28,86.28,86.27,86.27,38009.0,78.0594,78.0594,78.0504,78.0504,38009.0
2021-04-20 13:00:00,86.27,86.28,86.27,86.28,71089.0,78.0504,78.0594,78.0504,78.0594,71089.0
2021-04-20 13:30:00,86.28,86.28,86.27,86.28,143931.0,78.0594,78.0594,78.0504,78.0594,143931.0
2021-04-20 14:00:00,86.28,86.28,86.27,86.28,107114.0,78.0594,78.0594,78.0504,78.0594,107114.0
2021-04-20 14:30:00,86.28,86.28,86.27,86.27,438431.0,78.0594,78.0594,78.0504,78.0504,438431.0
2021-04-20 15:00:00,86.28,86.28,86.27,86.27,102012.0,78.0594,78.0594,78.0504,78.0504,102012.0
2021-04-20 15:30:00,86.27,86.28,86.27,86.27,210978.0,78.0504,78.0594,78.0504,78.0504,210978.0
2021-04-21 09:30:00,86.28,86.29,86.28,86.29,82630.0,78.0594,78.0685,78.0594,78.0685,82630.0
2021-04-21 10:00:00,86.29,86.29,86.27,86.28,309343.0,78.0685,78.0685,78.0504,78.0594,309343.0
2021-04-21 10:30:00,86.28,86.28,86.27,86.27,70086.0,78.0594,78.0594,78.0504,78.0504,70086.0
2021-04-21 11:00:00,86.28,86.28,86.27,86.27,35382.0,78.0594,78.0594,78.0504,78.0504,35382.0
2021-04-21 11:30:00,86.27,86.28,86.27,86.28,70115.0,78.0504,78.0594,78.0504,78.0594,70115.0
2021-04-21 12:00:00,86.27,86.28,86.27,86.28,191524.0,78.0504,78.0594,78.0504,78.0594,191524.0
2021-04-21 12:30:00,86.28,86.28,86.27,86.28,288761.0,78.0594,78.0594,78.0504,78.0594,288761.0
2021-04-21 13:00:00,86.28,86.28,86.27,86.28,42687.0,78.0594,78.0594,78.0504,78.0594,42687.0
2021-04-21 13:30:00,86.28,86.28,86.27,86.28,36981.0,78.0594,78.0594,78.0504,78.0594,36981.0
2021-04-21 14:00:00,86.28,86.28,86.27,86.28,159157.0,78.0594,78.0594,78.0504,78.0594,159157.0
2021-04-21 14:30:00,86.28,86.28,86.27,86.28,94564.0,78.0594,78.0594,78.0504,78.0594,94564.0
2021-04-21 15:00:00,86.28,86.28,86.27,86.28,65849.0,78.0594,78.0594,78.0504,78.0594,65849.0
2021-04-21 15:30:00,86.28,86.28,86.27,86.28,389022.0,78.0594,78.0594,78.0504,78.0594,389022.0
2021-04-22 09:30:00,86.27,86.28,86.27,86.27,62981.0,78.0504,78.0594,78.0504,78.0504,62981.0
2021-04-22 10:00:00,86.27,86.28,86.27,86.28,36101.0,78.0504,78.0594,78.0504,78.0594,36101.0
2021-04-22 10:30:00,86.28,86.28,86.27,86.27,37710.0,78.0594,78.0594,78.0504,78.0504,37710.0
2021-04-22 11:00:00,86.28,86.28,86.27,86.27,202562.0,78.0594,78.0594,78.0504,78.0504,202562.0
2021-04-22 11:30:00,86.28,86.28,86.27,86.27,51165.0,78.0594,78.0594,78.0504,78.0504,51165.0
2021-04-22 12:00:00,86.28,86.28,86.27,86.27,48906.0,78.0594,78.0594,78.0504,78.0504,48906.0
2021-04-22 12:30:00,86.27,86.28,86.27,86.28,77592.0,78.0504,78.0594,78.0504,78.0594,77592.0
2021-04-22 13:00:00,86.28,86.28,86.26,86.27,2902784.0,78.0594,78.0594,78.0413,78.0504,2902784.0
2021-04-22 13:30:00,86.27,86.28,86.27,86.28,121958.0,78.0504,78.0594,78.0504,78.0594,121958.0
2021-04-22 14:00:00,86.28,86.28,86.27,86.28,147129.0,78.0594,78.0594,78.0504,78.0594,147129.0
2021-04-22 14:30:00,86.28,86.28,86.27,86.28,162088.0,78.0594,78.0594,78.0504,78.0594,162088.0
2021-04-22 15:00:00,86.28,86.28,86.27,86.28,109633.0,78.0594,78.0594,78.0504,78.0594,109633.0
2021-04-22 15:30:00,86.28,86.28,86.27,86.28,194451.0,78.0594,78.0594,78.0504,78.0594,194451.0
2021-04-23 09:30:00,86.28,86.29,86.27,86.28,118744.0,78.0594,78.0685,78.0504,78.0594,118744.0
2021-04-23 10:00:00,86.28,86.28,86.26,86.26,121561.0,78.0594,78.0594,78.0413,78.0413,121561.0
2021-04-23 10:30:00,86.26,86.27,86.26,86.26,29482.0,78.0413,78.0504,78.0413,78.0413,29482.0
2021-04-23 11:00:00,86.27,86.27,86.26,86.27,31398.0,78.0504,78.0504,78.0413,78.0504,31398.0
2021-04-23 11:30:00,86.27,86.27,86.26,86.27,74334.0,78.0504,78.0504,78.0413,78.0504,74334.0
2021-04-23 12:00:00,86.27,86.27,86.26,86.27,44413.0,78.0504,78.0504,78.0413,78.0504,44413.0
2021-04-23 12:30:00,86.27,86.27,86.26,86.26,207087.0,78.0504,78.0504,78.0413,78.0413,207087.0
2021-04-23 13:00:00,86.27,86.27,86.26,86.27,115698.0,78.0504,78.0504,78.0413,78.0504,115698.0
2021-04-23 13:30:00,86.27,86.27,86.26,86.27,110462.0,78.0504,78.0504,78.0413,78.0504,110462.0
2021-04-23 14:00:00,86.27,86.27,86.26,86.27,74745.0,78.0504,78.0504,78.0413,78.0504,74745.0
2021-04-23 14:30:00,86.27,86.27,86.26,86.27,35239.0,78.0504,78.0504,78.0413,78.0504,35239.0
2021-04-23 15:00:00,86.27,86.27,86.26,86.26,78148.0,78.0504,78.0504,78.0413,78.0413,78148.0
2021-04-23 15:30:00,86.26,86.27,86.26,86.27,156603.0,78.0413,78.0504,78.0413,78.0504,156603.0
2021-04-26 09:30:00,86.25,86.26,86.25,86.26,50694.0,78.0323,78.0413,78.0323,78.0413,50694.0
2021-04-26 10:00:00,86.26,86.26,86.25,86.26,110948.0,78.0413,78.0413,78.0323,78.0413,110948.0
2021-04-26 10:30:00,86.25,86.26,86.25,86.25,81015.0,78.0323,78.0413,78.0323,78.0323,81015.0
2021-04-26 11:00:00,86.26,86.26,86.25,86.26,41122.0,78.0413,78.0413,78.0323,78.0413,41122.0
2021-04-26 11:30:00,86.25,86.26,86.24,86.25,170569.0,78.0323,78.0413,78.0233,78.0323,170569.0
2021-04-26 12:00:00,86.25,86.25,86.24,86.25,40274.0,78.0323,78.0323,78.0233,78.0323,40274.0
2021-04-26 12:30:00,86.25,86.25,86.24,86.25,53950.0,78.0323,78.0323,78.0233,78.0323,53950.0
2021-04-26 13:00:00,86.25,86.25,86.24,86.24,38133.0,78.0323,78.0323,78.0233,78.0233,38133.0
2021-04-26 13:30:00,86.25,86.25,86.24,86.25,167755.0,78.0323,78.0323,78.0233,78.0323,167755.0
2021-04-26 14:00:00,86.25,86.25,86.24,86.25,100799.0,78.0323,78.0323,78.0233,78.0323,100799.0
2021-04-26 14:30:00,86.25,86.25,86.24,86.25,57145.0,78.0323,78.0323,78.0233,78.0323,57145.0
2021-04-26 15:00:00,86.25,86.25,86.24,86.25,70923.0,78.0323,78.0323,78.0233,78.0323,70923.0
2021-04-26 15:30:00,86.25,86.25,86.24,86.24,123207.0,78.0323,78.0323,78.0233,78.0233,123207.0
2021-04-27 09:30:00,86.25,86.25,86.24,86.24,87816.0,78.0323,78.0323,78.0233,78.0233,87816.0
2021-04-27 10:00:00,86.24,86.25,86.24,86.24,56162.0,78.0233,78.0323,78.0233,78.0233,56162.0
2021-04-27 10:30:00,86.24,86.25,86.24,86.25,30089.0,78.0233,78.0323,78.0233,78.0323,30089.0
2021-04-27 11:00:00,86.24,86.25,86.24,86.25,125206.0,78.0233,78.0323,78.0233,78.0323,125206.0
2021-04-27 11:30:00,86.24,86.25,86.24,86.24,76228.0,78.0233,78.0323,78.0233,78.0233,76228.0
2021-04-27 12:00:00,86.25,86.25,86.24,86.24,228351.0,78.0323,78.0323,78.0233,78.0233,228351.0
2021-04-27 12:30:00,86.25,86.25,86.24,86.24,66397.0,78.0323,78.0323,78.0233,78.0233,66397.0
2021-04-27 13:00:00,86.24,86.25,86.23,86.24,180230.0,78.0233,78.0323,78.0142,78.0233,180230.0
2021-04-27 13:30:00,86.24,86.24,86.23,86.23,109993.0,78.0233,78.0233,78.0142,78.0142,109993.0
2021-04-27 14:00:00,86.23,86.24,86.23,86.23,102804.0,78.0142,78.0233,78.0142,78.0142,102804.0
2021-04-27 14:30:00,86.23,86.24,86.23,86.23,59784.0,78.0142,78.0233,78.0142,78.0142,59784.0
2021-04-27 15:00:00,86.24,86.24,86.23,86.24,62491.0,78.0233,78.0233,78.0142,78.0233,62491.0
2021-04-27 15:30:00,86.23,86.24,86.23,86.23,95806.0,78.0142,78.0233,78.0142,78.0142,95806.0
2021-04-28 09:30:00,86.24,86.25,86.23,86.24,107408.0,78.0233,78.0323,78.0142,78.0233,107408.0
2021-04-28 10:00:00,86.23,86.25,86.23,86.25,290113.0,78.0142,78.0323,78.0142,78.0323,290113.0
2021-04-28 10:30:00,86.24,86.25,86.24,86.24,124212.0,78.0233,78.0323,78.0233,78.0233,124212.0
2021-04-28 11:00:00,86.24,86.25,86.24,86.25,118248.0,78.0233,78.0323,78.0233,78.0323,118248.0
2021-04-28 11:30:00,86.25,86.25,86.24,86.25,44721.0,78.0323,78.0323,78.0233,78.0323,44721.0
2021-04-28 12:00:00,86.25,86.25,86.24,86.25,48258.0,78.0323,78.0323,78.0233,78.0323,48258.0
2021-04-28 12:30:00,86.24,86.25,86.24,86.24,56405.0,78.0233,78.0323,78.0233,78.0233,56405.0
2021-04-28 13:00:00,86.25,86.25,86.24,86.25,37057.0,78.0323,78.0323,78.0233,78.0323,37057.0
2021-04-28 13:30:00,86.24,86.25,86.23,86.24,280818.0,78.0233,78.0323,78.0142,78.0233,280818.0
2021-04-28 14:00:00,86.23,86.25,86.23,86.24,299652.0,78.0142,78.0323,78.0142,78.0233,299652.0
2021-04-28 14:30:00,86.24,86.26,86.24,86.26,204180.0,78.0233,78.0413,78.0233,78.0413,204180.0
2021-04-28 15:00:00,86.25,86.26,86.25,86.25,127965.0,78.0323,78.0413,78.0323,78.0323,127965.0
2021-04-28 15:30:00,86.26,86.26,86.25,86.26,145171.0,78.0413,78.0413,78.0323,78.0413,145171.0
2021-04-29 09:30:00,86.25,86.25,86.24,86.25,51574.0,78.0323,78.0323,78.0233,78.0323,51574.0
2021-04-29 10:00:00,86.24,86.25,86.24,86.25,178339.0,78.0233,78.0323,78.0233,78.0323,178339.0
2021-04-29 10:30:00,86.25,86.25,86.24,86.25,146782.0,78.0323,78.0323,78.0233,78.0323,146782.0
2021-04-29 11:00:00,86.25,86.26,86.24,86.26,45670.0,78.0323,78.0413,78.0233,78.0413,45670.0
2021-04-29 11:30:00,86.26,86.26,86.25,86.26,32030.0,78.0413,78.0413,78.0323,78.0413,32030.0
2021-04-29 12:00:00,86.26,86.26,86.25,86.25,23914.0,78.0413,78.0413,78.0323,78.0323,23914.0
2021-04-29 12:30:00,86.25,86.26,86.25,86.26,22894.0,78.0323,78.0413,78.0323,78.0413,22894.0
2021-04-29 13:00:00,86.26,86.26,86.25,86.26,45192.0,78.0413,78.0413,78.0323,78.0413,45192.0
2021-04-29 13:30:00,86.26,86.26,86.25,86.26,53375.0,78.0413,78.0413,78.0323,78.0413,53375.0
2021-04-29 14:00:00,86.26,86.26,86.25,86.26,179020.0,78.0413,78.0413,78.0323,78.0413,179020.0
2021-04-29 14:30:00,86.26,86.26,86.25,86.26,51810.0,78.0413,78.0413,78.0323,78.0413,51810.0
2021-04-29 15:00:00,86.26,86.26,86.25,86.26,53883.0,78.0413,78.0413,78.0323,78.0413,53883.0
2021-04-29 15:30:00,86.26,86.27,86.25,86.27,323485.0,78.0413,78.0504,78.0323,78.0504,323485.0
2021-04-30 09:30:00,86.26,86.27,86.26,86.26,178647.0,78.0413,78.0504,78.0413,78.0413,178647.0
2021-04-30 10:00:00,86.27,86.27,86.26,86.27,55260.0,78.0504,78.0504,78.0413,78.0504,55260.0
2021-04-30 10:30:00,86.27,86.27,86.26,86.26,118484.0,78.0504,78.0504,78.0413,78.0413,118484.0
2021-04-30 11:00:00,86.26,86.27,86.26,86.27,80890.0,78.0413,78.0504,78.0413,78.0504,80890.0
2021-04-30 11:30:00,86.27,86.27,86.26,86.27,45927.0,78.0504,78.0504,78.0413,78.0504,45927.0
2021-04-30 12:00:00,86.27,86.27,86.26,86.27,33264.0,78.0504,78.0504,78.0413,78.0504,33264.0
2021-04-30 12:30:00,86.27,86.27,86.26,86.27,47014.0,78.0504,78.0504,78.0413,78.0504,47014.0
2021-04-30 13:00:00,86.27,86.27,86.26,86.27,51078.0,78.0504,78.0504,78.0413,78.0504,51078.0
2021-04-30 13:30:00,86.27,86.27,86.26,86.27,128517.0,78.0504,78.0504,78.0413,78.0504,128517.0
2021-04-30 14:00:00,86.26,86.27,86.26,86.27,109441.0,78.0413,78.0504,78.0413,78.0504,109441.0
2021-04-30 14:30:00,86.27,86.27,86.26,86.27,185717.0,78.0504,78.0504,78.0413,78.0504,185717.0
2021-04-30 15:00:00,86.27,86.27,86.26,86.27,93647.0,78.0504,78.0504,78.0413,78.0504,93647.0
2021-04-30 15:30:00,86.27,86.28,86.26,86.28,544184.0,78.0504,78.0594,78.0413,78.0594,544184.0
2021-05-03 09:30:00,86.25,86.26,86.25,86.26,141272.0,78.0434,78.0524,78.0434,78.0524,141272.0
2021-05-03 10:00:00,86.25,86.27,86.25,86.27,164884.0,78.0434,78.0615,78.0434,78.0615,164884.0
2021-05-03 10:30:00,86.27,86.27,86.26,86.27,152785.0,78.0615,78.0615,78.0524,78.0615,152785.0
2021-05-03 11:00:00,86.27,86.27,86.26,86.27,124104.0,78.0615,78.0615,78.0524,78.0615,124104.0
2021-05-03 11:30:00,86.27,86.27,86.26,86.27,98515.0,78.0615,78.0615,78.0524,78.0615,98515.0
2021-05-03 12:00:00,86.26,86.27,86.26,86.27,57496.0,78.0524,78.0615,78.0524,78.0615,57496.0
2021-05-03 12:30:00,86.27,86.27,86.26,86.26,378302.0,78.0615,78.0615,78.0524,78.0524,378302.0
2021-05-03 13:00:00,86.27,86.27,86.26,86.26,791890.0,78.0615,78.0615,78.0524,78.0524,791890.0
2021-05-03 13:30:00,86.27,86.27,86.26,86.27,165352.0,78.0615,78.0615,78.0524,78.0615,165352.0
2021-05-03 14:00:00,86.27,86.27,86.26,86.27,74752.0,78.0615,78.0615,78.0524,78.0615,74752.0
2021-05-03 14:30:00,86.27,86.27,86.26,86.26,88417.0,78.0615,78.0615,78.0524,78.0524,88417.0
2021-05-03 15:00:00,86.27,86.27,86.26,86.27,91527.0,78.0615,78.0615,78.0524,78.0615,91527.0
2021-05-03 15:30:00,86.27,86.27,86.26,86.26,226384.0,78.0615,78.0615,78.0524,78.0524,226384.0
2021-05-04 09:30:00,86.26,86.28,86.26,86.28,135444.0,78.0524,78.0705,78.0524,78.0705,135444.0
2021-05-04 10:00:00,86.28,86.28,86.27,86.27,36349.0,78.0705,78.0705,78.0615,78.0615,36349.0
2021-05-04 10:30:00,86.27,86.28,86.27,86.28,75923.0,78.0615,78.0705,78.0615,78.0705,75923.0
2021-05-04 11:00:00,86.28,86.28,86.26,86.27,386074.0,78.0705,78.0705,78.0524,78.0615,386074.0
2021-05-04 11:30:00,86.26,86.27,86.26,86.27,154330.0,78.0524,78.0615,78.0524,78.0615,154330.0
2021-05-04 12:00:00,86.27,86.27,86.26,86.27,41352.0,78.0615,78.0615,78.0524,78.0615,41352.0
2021-05-04 12:30:00,86.27,86.27,86.26,86.27,46684.0,78.0615,78.0615,78.0524,78.0615,46684.0
2021-05-04 13:00:00,86.27,86.27,86.26,86.27,54205.0,78.0615,78.0615,78.0524,78.0615,54205.0
2021-05-04 13:30:00,86.27,86.27,86.26,86.26,42760.0,78.0615,78.0615,78.0524,78.0524,42760.0
2021-05-04 14:00:00,86.27,86.27,86.26,86.27,114494.0,78.0615,78.0615,78.0524,78.0615,114494.0
2021-05-04 14:30:00,86.27,86.27,86.26,86.27,225803.0,78.0615,78.0615,78.0524,78.0615,225803.0
2021-05-04 15:00:00,86.27,86.27,86.26,86.27,205714.0,78.0615,78.0615,78.0524,78.0615,205714.0
2021-05-04 15:30:00,86.27,86.27,86.26,86.27,224082.0,78.0615,78.0615,78.0524,78.0615,224082.0
2021-05-05 09:30:00,86.26,86.27,86.26,86.27,123197.0,78.0524,78.0615,78.0524,78.0615,123197.0
2021-05-05 10:00:00,86.27,86.27,86.26,86.27,140074.0,78.0615,78.0615,78.0524,78.0615,140074.0
2021-05-05 10:30:00,86.27,86.27,86.26,86.27,119283.0,78.0615,78.0615,78.0524,78.0615,119283.0
2021-05-05 11:00:00,86.28,86.28,86.27,86.27,79149.0,78.0705,78.0705,78.0615,78.0615,79149.0
2021-05-05 11:30:00,86.27,86.28,86.27,86.27,55303.0,78.0615,78.0705,78.0615,78.0615,55303.0
2021-05-05 12:00:00,86.28,86.28,86.27,86.27,114620.0,78.0705,78.0705,78.0615,78.0615,114620.0
2021-05-05 12:30:00,86.27,86.28,86.27,86.28,54326.0,78.0615,78.0705,78.0615,78.0705,54326.0
2021-05-05 13:00:00,86.27,86.28,86.27,86.28,20736.0,78.0615,78.0705,78.0615,78.0705,20736.0
2021-05-05 13:30:00,86.28,86.28,86.27,86.28,161775.0,78.0705,78.0705,78.0615,78.0705,161775.0
2021-05-05 14:00:00,86.28,86.28,86.27,86.28,94450.0,78.0705,78.0705,78.0615,78.0705,94450.0
2021-05-05 14:30:00,86.27,86.28,86.27,86.28,68345.0,78.0615,78.0705,78.0615,78.0705,68345.0
2021-05-05 15:00:00,86.28,86.28,86.27,86.28,61697.0,78.0705,78.0705,78.0615,78.0705,61697.0
2021-05-05 15:30:00,86.28,86.28,86.27,86.28,71903.0,78.0705,78.0705,78.0615,78.0705,71903.0
2021-05-06 09:30:00,86.29,86.29,86.28,86.28,83009.0,78.0796,78.0796,78.0705,78.0705,83009.0
2021-05-06 10:00:00,86.29,86.29,86.28,86.28,49697.0,78.0796,78.0796,78.0705,78.0705,49697.0
2021-05-06 10:30:00,86.28,86.29,86.28,86.28,66673.0,78.0705,78.0796,78.0705,78.0705,66673.0
2021-05-06 11:00:00,86.29,86.29,86.28,86.28,112504.0,78.0796,78.0796,78.0705,78.0705,112504.0
2021-05-06 11:30:00,86.28,86.29,86.28,86.29,202193.0,78.0705,78.0796,78.0705,78.0796,202193.0
2021-05-06 12:00:00,86.28,86.29,86.27,86.28,208516.0,78.0705,78.0796,78.0615,78.0705,208516.0
2021-05-06 12:30:00,86.28,86.28,86.27,86.27,47772.0,78.0705,78.0705,78.0615,78.0615,47772.0
2021-05-06 13:00:00,86.28,86.28,86.27,86.28,68607.0,78.0705,78.0705,78.0615,78.0705,68607.0
2021-05-06 13:30:00,86.28,86.28,86.27,86.28,136046.0,78.0705,78.0705,78.0615,78.0705,136046.0
2021-05-06 14:00:00,86.28,86.28,86.27,86.28,116240.0,78.0705,78.0705,78.0615,78.0705,116240.0
2021-05-06 14:30:00,86.27,86.28,86.27,86.28,59831.0,78.0615,78.0705,78.0615,78.0705,59831.0
2021-05-06 15:00:00,86.28,86.28,86.27,86.28,92935.0,78.0705,78.0705,78.0615,78.0705,92935.0
2021-05-06 15:30:00,86.28,86.28,86.27,86.27,508516.0,78.0705,78.0705,78.0615,78.0615,508516.0
2021-05-07 09:30:00,86.31,86.32,86.31,86.31,228152.0,78.0977,78.1067,78.0977,78.0977,228152.0
2021-05-07 10:00:00,86.31,86.32,86.31,86.31,48667.0,78.0977,78.1067,78.0977,78.0977,48667.0
2021-05-07 10:30:00,86.31,86.32,86.31,86.31,244118.0,78.0977,78.1067,78.0977,78.0977,244118.0
2021-05-07 11:00:00,86.31,86.32,86.3,86.31,116652.0,78.0977,78.1067,78.0886,78.0977,116652.0
2021-05-07 11:30:00,86.31,86.31,86.3,86.31,48083.0,78.0977,78.0977,78.0886,78.0977,48083.0
2021-05-07 12:00:00,86.3,86.31,86.3,86.31,114718.0,78.0886,78.0977,78.0886,78.0977,114718.0
2021-05-07 12:30:00,86.31,86.31,86.3,86.31,75563.0,78.0977,78.0977,78.0886,78.0977,75563.0
2021-05-07 13:00:00,86.31,86.31,86.3,86.3,107210.0,78.0977,78.0977,78.0886,78.0886,107210.0
2021-05-07 13:30:00,86.31,86.31,86.3,86.31,151753.0,78.0977,78.0977,78.0886,78.0977,151753.0
2021-05-07 14:00:00,86.31,86.31,86.3,86.31,148367.0,78.0977,78.0977,78.0886,78.0977,148367.0
2021-05-07 14:30:00,86.3,86.31,86.3,86.3,50441.0,78.0886,78.0977,78.0886,78.0886,50441.0
2021-05-07 15:00:00,86.31,86.31,86.3,86.3,90414.0,78.0977,78.0977,78.0886,78.0886,90414.0
2021-05-07 15:30:00,86.31,86.31,86.3,86.31,243068.0,78.0977,78.0977,78.0886,78.0977,243068.0
2021-05-10 09:30:00,86.29,86.3,86.29,86.3,77199.0,78.0796,78.0886,78.0796,78.0886,77199.0
2021-05-10 10:00:00,86.3,86.3,86.29,86.3,408303.0,78.0886,78.0886,78.0796,78.0886,408303.0
2021-05-10 10:30:00,86.3,86.3,86.29,86.3,185429.0,78.0886,78.0886,78.0796,78.0886,185429.0
2021-05-10 11:00:00,86.29,86.3,86.29,86.3,63277.0,78.0796,78.0886,78.0796,78.0886,63277.0
2021-05-10 11:30:00,86.3,86.3,86.29,86.3,50677.0,78.0886,78.0886,78.0796,78.0886,50677.0
2021-05-10 12:00:00,86.3,86.3,86.29,86.3,103993.0,78.0886,78.0886,78.0796,78.0886,103993.0
2021-05-10 12:30:00,86.3,86.3,86.29,86.3,224252.0,78.0886,78.0886,78.0796,78.0886,224252.0
2021-05-10 13:00:00,86.29,86.3,86.29,86.3,35669.0,78.0796,78.0886,78.0796,78.0886,35669.0
2021-05-10 13:30:00,86.3,86.3,86.29,86.3,113602.0,78.0886,78.0886,78.0796,78.0886,113602.0
2021-05-10 14:00:00,86.3,86.3,86.29,86.3,201626.0,78.0886,78.0886,78.0796,78.0886,201626.0
2021-05-10 14:30:00,86.29,86.3,86.28,86.29,327654.0,78.0796,78.0886,78.0705,78.0796,327654.0
2021-05-10 15:00:00,86.29,86.29,86.28,86.29,89082.0,78.0796,78.0796,78.0705,78.0796,89082.0
2021-05-10 15:30:00,86.29,86.29,86.28,86.29,235230.0,78.0796,78.0796,78.0705,78.0796,235230.0
2021-05-11 09:30:00,86.28,86.29,86.27,86.28,174964.0,78.0705,78.0796,78.0615,78.0705,174964.0
2021-05-11 10:00:00,86.28,86.28,86.27,86.28,61164.0,78.0705,78.0705,78.0615,78.0705,61164.0
2021-05-11 10:30:00,86.28,86.28,86.27,86.27,59727.0,78.0705,78.0705,78.0615,78.0615,59727.0
2021-05-11 11:00:00,86.27,86.28,86.27,86.28,86590.0,78.0615,78.0705,78.0615,78.0705,86590.0
2021-05-11 11:30:00,86.28,86.28,86.27,86.28,59432.0,78.0705,78.0705,78.0615,78.0705,59432.0
2021-05-11 12:00:00,86.28,86.28,86.27,86.28,94947.0,78.0705,78.0705,78.0615,78.0705,94947.0
2021-05-11 12:30:00,86.28,86.28,86.27,86.28,148547.0,78.0705,78.0705,78.0615,78.0705,148547.0
2021-05-11 13:00:00,86.28,86.28,86.27,86.28,182301.0,78.0705,78.0705,78.0615,78.0705,182301.0
2021-05-11 13:30:00,86.28,86.28,86.27,86.28,173900.0,78.0705,78.0705,78.0615,78.0705,173900.0
2021-05-11 14:00:00,86.28,86.28,86.27,86.28,290164.0,78.0705,78.0705,78.0615,78.0705,290164.0
2021-05-11 14:30:00,86.28,86.28,86.27,86.28,276993.0,78.0705,78.0705,78.0615,78.0705,276993.0
2021-05-11 15:00:00,86.28,86.28,86.27,86.28,212074.0,78.0705,78.0705,78.0615,78.0705,212074.0
2021-05-11 15:30:00,86.28,86.29,86.27,86.28,505023.0,78.0705,78.0796,78.0615,78.0705,505023.0
2021-05-12 09:30:00,86.24,86.25,86.24,86.25,80940.0,78.0343,78.0434,78.0343,78.0434,80940.0
2021-05-12 10:00:00,86.25,86.26,86.24,86.25,92274.0,78.0434,78.0524,78.0343,78.0434,92274.0
2021-05-12 10:30:00,86.25,86.26,86.25,86.25,124960.0,78.0434,78.0524,78.0434,78.0434,124960.0
2021-05-12 11:00:00,86.26,86.26,86.25,86.25,123352.0,78.0524,78.0524,78.0434,78.0434,123352.0
2021-05-12 11:30:00,86.26,86.26,86.25,86.26,202031.0,78.0524,78.0524,78.0434,78.0524,202031.0
2021-05-12 12:00:00,86.26,86.26,86.25,86.26,71262.0,78.0524,78.0524,78.0434,78.0524,71262.0
2021-05-12 12:30:00,86.26,86.26,86.25,86.26,154317.0,78.0524,78.0524,78.0434,78.0524,154317.0
2021-05-12 13:00:00,86.26,86.26,86.25,86.26,81142.0,78.0524,78.0524,78.0434,78.0524,81142.0
2021-05-12 13:30:00,86.26,86.26,86.25,86.26,207521.0,78.0524,78.0524,78.0434,78.0524,207521.0
2021-05-12 14:00:00,86.26,86.26,86.25,86.26,190632.0,78.0524,78.0524,78.0434,78.0524,190632.0
2021-05-12 14:30:00,86.26,86.26,86.25,86.25,103846.0,78.0524,78.0524,78.0434,78.0434,103846.0
2021-05-12 15:00:00,86.26,86.26,86.25,86.26,107734.0,78.0524,78.0524,78.0434,78.0524,107734.0
2021-05-12 15:30:00,86.26,86.26,86.25,86.26,1353760.0,78.0524,78.0524,78.0434,78.0524,1353760.0
2021-05-13 09:30:00,86.27,86.27,86.26,86.27,651485.0,78.0615,78.0615,78.0524,78.0615,651485.0
2021-05-13 10:00:00,86.27,86.27,86.26,86.27,76116.0,78.0615,78.0615,78.0524,78.0615,76116.0
2021-05-13 10:30:00,86.27,86.27,86.26,86.26,124346.0,78.0615,78.0615,78.0524,78.0524,124346.0
2021-05-13 11:00:00,86.27,86.27,86.26,86.27,112087.0,78.0615,78.0615,78.0524,78.0615,112087.0
2021-05-13 11:30:00,86.27,86.27,86.26,86.27,127522.0,78.0615,78.0615,78.0524,78.0615,127522.0
2021-05-13 12:00:00,86.26,86.28,86.26,86.27,96449.0,78.0524,78.0705,78.0524,78.0615,96449.0
2021-05-13 12:30:00,86.27,86.28,86.27,86.28,70503.0,78.0615,78.0705,78.0615,78.0705,70503.0
2021-05-13 13:00:00,86.28,86.28,86.27,86.28,85928.0,78.0705,78.0705,78.0615,78.0705,85928.0
2021-05-13 13:30:00,86.27,86.28,86.27,86.28,109611.0,78.0615,78.0705,78.0615,78.0705,109611.0
2021-05-13 14:00:00,86.28,86.28,86.27,86.28,230116.0,78.0705,78.0705,78.0615,78.0705,230116.0
2021-05-13 14:30:00,86.28,86.28,86.27,86.27,177865.0,78.0705,78.0705,78.0615,78.0615,177865.0
2021-05-13 15:00:00,86.28,86.28,86.27,86.28,1454922.0,78.0705,78.0705,78.0615,78.0705,1454922.0
2021-05-13 15:30:00,86.27,86.28,86.27,86.28,1105329.0,78.0615,78.0705,78.0615,78.0705,1105329.0
2021-05-14 09:30:00,86.28,86.29,86.28,86.29,42060.0,78.0705,78.0796,78.0705,78.0796,42060.0
2021-05-14 10:00:00,86.29,86.29,86.28,86.28,64417.0,78.0796,78.0796,78.0705,78.0705,64417.0
2021-05-14 10:30:00,86.28,86.29,86.28,86.28,89278.0,78.0705,78.0796,78.0705,78.0705,89278.0
2021-05-14 11:00:00,86.29,86.29,86.28,86.29,63602.0,78.0796,78.0796,78.0705,78.0796,63602.0
2021-05-14 11:30:00,86.29,86.29,86.28,86.29,42266.0,78.0796,78.0796,78.0705,78.0796,42266.0
2021-05-14 12:00:00,86.29,86.29,86.28,86.28,34745.0,78.0796,78.0796,78.0705,78.0705,34745.0
2021-05-14 12:30:00,86.29,86.29,86.28,86.29,22117.0,78.0796,78.0796,78.0705,78.0796,22117.0
2021-05-14 13:00:00,86.28,86.29,86.28,86.29,29146.0,78.0705,78.0796,78.0705,78.0796,29146.0
2021-05-14 13:30:00,86.29,86.29,86.28,86.28,121760.0,78.0796,78.0796,78.0705,78.0705,121760.0
2021-05-14 14:00:00,86.29,86.29,86.28,86.28,91653.0,78.0796,78.0796,78.0705,78.0705,91653.0
2021-05-14 14:30:00,86.28,86.29,86.28,86.28,198999.0,78.0705,78.0796,78.0705,78.0705,198999.0
2021-05-14 15:00:00,86.29,86.29,86.28,86.29,866639.0,78.0796,78.0796,78.0705,78.0796,866639.0
2021-05-14 15:30:00,86.29,86.29,86.28,86.28,1178831.0,78.0796,78.0796,78.0705,78.0705,1178831.0
2021-05-17 09:30:00,86.27,86.28,86.27,86.28,158358.0,78.0615,78.0705,78.0615,78.0705,158358.0
2021-05-17 10:00:00,86.28,86.28,86.27,86.28,216689.0,78.0705,78.0705,78.0615,78.0705,216689.0
2021-05-17 10:30:00,86.28,86.28,86.27,86.28,85272.0,78.0705,78.0705,78.0615,78.0705,85272.0
2021-05-17 11:00:00,86.27,86.28,86.27,86.28,89742.0,78.0615,78.0705,78.0615,78.0705,89742.0
2021-05-17 11:30:00,86.28,86.28,86.27,86.28,77337.0,78.0705,78.0705,78.0615,78.0705,77337.0
2021-05-17 12:00:00,86.28,86.28,86.27,86.28,91192.0,78.0705,78.0705,78.0615,78.0705,91192.0
2021-05-17 12:30:00,86.28,86.28,86.27,86.28,93082.0,78.0705,78.0705,78.0615,78.0705,93082.0
2021-05-17 13:00:00,86.28,86.28,86.27,86.28,59329.0,78.0705,78.0705,78.0615,78.0705,59329.0
2021-05-17 13:30:00,86.28,86.28,86.27,86.28,279749.0,78.0705,78.0705,78.0615,78.0705,279749.0
2021-05-17 14:00:00,86.28,86.29,86.27,86.27,1027728.0,78.0705,78.0796,78.0615,78.0615,1027728.0
2021-05-17 14:30:00,86.28,86.29,86.27,86.28,114042.0,78.0705,78.0796,78.0615,78.0705,114042.0
2021-05-17 15:00:00,86.28,86.29,86.28,86.28,277840.0,78.0705,78.0796,78.0705,78.0705,277840.0
2021-05-17 15:30:00,86.28,86.29,86.28,86.28,720123.0,78.0705,78.0796,78.0705,78.0705,720123.0
2021-05-18 09:30:00,86.29,86.29,86.28,86.28,166918.0,78.0796,78.0796,78.0705,78.0705,166918.0
2021-05-18 10:00:00,86.29,86.29,86.28,86.28,247246.0,78.0796,78.0796,78.0705,78.0705,247246.0
2021-05-18 10:30:00,86.29,86.29,86.28,86.29,100520.0,78.0796,78.0796,78.0705,78.0796,100520.0
2021-05-18 11:00:00,86.29,86.29,86.28,86.28,43828.0,78.0796,78.0796,78.0705,78.0705,43828.0
2021-05-18 11:30:00,86.29,86.29,86.28,86.28,30312.0,78.0796,78.0796,78.0705,78.0705,30312.0
2021-05-18 12:00:00,86.28,86.29,86.28,86.28,56258.0,78.0705,78.0796,78.0705,78.0705,56258.0
2021-05-18 12:30:00,86.28,86.29,86.28,86.28,50336.0,78.0705,78.0796,78.0705,78.0705,50336.0
2021-05-18 13:00:00,86.29,86.29,86.28,86.28,40790.0,78.0796,78.0796,78.0705,78.0705,40790.0
2021-05-18 13:30:00,86.28,86.29,86.28,86.29,85434.0,78.0705,78.0796,78.0705,78.0796,85434.0
2021-05-18 14:00:00,86.29,86.29,86.28,86.28,91472.0,78.0796,78.0796,78.0705,78.0705,91472.0
2021-05-18 14:30:00,86.28,86.29,86.28,86.28,42490.0,78.0705,78.0796,78.0705,78.0705,42490.0
2021-05-18 15:00:00,86.28,86.29,86.28,86.28,163006.0,78.0705,78.0796,78.0705,78.0705,163006.0
2021-05-18 15:30:00,86.29,86.29,86.28,86.29,2060277.0,78.0796,78.0796,78.0705,78.0796,2060277.0
2021-05-19 09:30:00,86.29,86.3,86.29,86.29,185276.0,78.0796,78.0886,78.0796,78.0796,185276.0
2021-05-19 10:00:00,86.29,86.3,86.29,86.29,33108.0,78.0796,78.0886,78.0796,78.0796,33108.0
2021-05-19 10:30:00,86.29,86.3,86.29,86.3,212451.0,78.0796,78.0886,78.0796,78.0886,212451.0
2021-05-19 11:00:00,86.29,86.3,86.29,86.29,82340.0,78.0796,78.0886,78.0796,78.0796,82340.0
2021-05-19 11:30:00,86.3,86.3,86.29,86.29,76373.0,78.0886,78.0886,78.0796,78.0796,76373.0
2021-05-19 12:00:00,86.29,86.3,86.29,86.3,44212.0,78.0796,78.0886,78.0796,78.0886,44212.0
2021-05-19 12:30:00,86.29,86.3,86.29,86.3,80894.0,78.0796,78.0886,78.0796,78.0886,80894.0
2021-05-19 13:00:00,86.29,86.3,86.29,86.29,52269.0,78.0796,78.0886,78.0796,78.0796,52269.0
2021-05-19 13:30:00,86.29,86.3,86.29,86.3,49483.0,78.0796,78.0886,78.0796,78.0886,49483.0
2021-05-19 14:00:00,86.3,86.3,86.26,86.27,729846.0,78.0886,78.0886,78.0524,78.0615,729846.0
2021-05-19 14:30:00,86.27,86.27,86.26,86.27,1401677.0,78.0615,78.0615,78.0524,78.0615,1401677.0
2021-05-19 15:00:00,86.27,86.27,86.26,86.27,76590.0,78.0615,78.0615,78.0524,78.0615,76590.0
2021-05-19 15:30:00,86.27,86.28,86.26,86.27,1846599.0,78.0615,78.0705,78.0524,78.0615,1846599.0
2021-05-20 09:30:00,86.28,86.28,86.27,86.28,257002.0,78.0705,78.0705,78.0615,78.0705,257002.0
2021-05-20 10:00:00,86.28,86.29,86.27,86.29,67316.0,78.0705,78.0796,78.0615,78.0796,67316.0
2021-05-20 10:30:00,86.29,86.29,86.28,86.28,48389.0,78.0796,78.0796,78.0705,78.0705,48389.0
2021-05-20 11:00:00,86.28,86.29,86.28,86.29,82197.0,78.0705,78.0796,78.0705,78.0796,82197.0
2021-05-20 11:30:00,86.29,86.29,86.28,86.29,45677.0,78.0796,78.0796,78.0705,78.0796,45677.0
2021-05-20 12:00:00,86.28,86.29,86.28,86.28,62142.0,78.0705,78.0796,78.0705,78.0705,62142.0
2021-05-20 12:30:00,86.29,86.29,86.28,86.29,173627.0,78.0796,78.0796,78.0705,78.0796,173627.0
2021-05-20 13:00:00,86.29,86.29,86.28,86.29,194203.0,78.0796,78.0796,78.0705,78.0796,194203.0
2021-05-20 13:30:00,86.29,86.29,86.28,86.29,137849.0,78.0796,78.0796,78.0705,78.0796,137849.0
2021-05-20 14:00:00,86.29,86.29,86.28,86.29,154663.0,78.0796,78.0796,78.0705,78.0796,154663.0
2021-05-20 14:30:00,86.29,86.29,86.28,86.29,473026.0,78.0796,78.0796,78.0705,78.0796,473026.0
2021-05-20 15:00:00,86.29,86.3,86.28,86.29,130184.0,78.0796,78.0886,78.0705,78.0796,130184.0
2021-05-20 15:30:00,86.29,86.3,86.29,86.29,1274264.0,78.0796,78.0886,78.0796,78.0796,1274264.0
2021-05-21 09:30:00,86.3,86.3,86.29,86.29,88124.0,78.0886,78.0886,78.0796,78.0796,88124.0
2021-05-21 10:00:00,86.3,86.3,86.28,86.29,99363.0,78.0886,78.0886,78.0705,78.0796,99363.0
2021-05-21 10:30:00,86.28,86.29,86.28,86.29,38266.0,78.0705,78.0796,78.0705,78.0796,38266.0
2021-05-21 11:00:00,86.29,86.29,86.28,86.29,28025.0,78.0796,78.0796,78.0705,78.0796,28025.0
2021-05-21 11:30:00,86.29,86.29,86.28,86.29,73548.0,78.0796,78.0796,78.0705,78.0796,73548.0
2021-05-21 12:00:00,86.29,86.29,86.28,86.29,72302.0,78.0796,78.0796,78.0705,78.0796,72302.0
2021-05-21 12:30:00,86.29,86.29,86.28,86.28,23051.0,78.0796,78.0796,78.0705,78.0705,23051.0
2021-05-21 13:00:00,86.29,86.29,86.28,86.29,34161.0,78.0796,78.0796,78.0705,78.0796,34161.0
2021-05-21 13:30:00,86.29,86.29,86.28,86.29,56802.0,78.0796,78.0796,78.0705,78.0796,56802.0
2021-05-21 14:00:00,86.29,86.29,86.28,86.29,61205.0,78.0796,78.0796,78.0705,78.0796,61205.0
2021-05-21 14:30:00,86.29,86.29,86.28,86.29,32592.0,78.0796,78.0796,78.0705,78.0796,32592.0
2021-05-21 15:00:00,86.29,86.29,86.28,86.29,35696.0,78.0796,78.0796,78.0705,78.0796,35696.0
2021-05-21 15:30:00,86.29,86.29,86.28,86.28,596281.0,78.0796,78.0796,78.0705,78.0705,596281.0
2021-05-24 09:30:00,86.29,86.29,86.28,86.29,82982.0,78.0796,78.0796,78.0705,78.0796,82982.0
2021-05-24 10:00:00,86.28,86.29,86.28,86.29,124138.0,78.0705,78.0796,78.0705,78.0796,124138.0
2021-05-24 10:30:00,86.29,86.29,86.28,86.29,292118.0,78.0796,78.0796,78.0705,78.0796,292118.0
2021-05-24 11:00:00,86.28,86.29,86.28,86.29,59578.0,78.0705,78.0796,78.0705,78.0796,59578.0
2021-05-24 11:30:00,86.29,86.29,86.28,86.29,62796.0,78.0796,78.0796,78.0705,78.0796,62796.0
2021-05-24 12:00:00,86.29,86.29,86.28,86.29,182988.0,78.0796,78.0796,78.0705,78.0796,182988.0
2021-05-24 12:30:00,86.29,86.29,86.28,86.29,36481.0,78.0796,78.0796,78.0705,78.0796,36481.0
2021-05-24 13:00:00,86.29,86.29,86.28,86.28,221308.0,78.0796,78.0796,78.0705,78.0705,221308.0
2021-05-24 13:30:00,86.29,86.29,86.28,86.29,88124.0,78.0796,78.0796,78.0705,78.0796,88124.0
2021-05-24 14:00:00,86.29,86.29,86.28,86.29,77641.0,78.0796,78.0796,78.0705,78.0796,77641.0
2021-05-24 14:30:00,86.29,86.29,86.28,86.29,97676.0,78.0796,78.0796,78.0705,78.0796,97676.0
2021-05-24 15:00:00,86.28,86.29,86.28,86.29,280845.0,78.0705,78.0796,78.0705,78.0796,280845.0
2021-05-24 15:30:00,86.29,86.3,86.28,86.3,637923.0,78.0796,78.0886,78.0705,78.0886,637923.0
2021-05-25 09:30:00,86.3,86.3,86.29,86.3,81519.0,78.0886,78.0886,78.0796,78.0886,81519.0
2021-05-25 10:00:00,86.3,86.3,86.29,86.3,81255.0,78.0886,78.0886,78.0796,78.0886,81255.0
2021-05-25 10:30:00,86.29,86.3,86.29,86.29,54040.0,78.0796,78.0886,78.0796,78.0796,54040.0
2021-05-25 11:00:00,86.3,86.31,86.29,86.31,351992.0,78.0886,78.0977,78.0796,78.0977,351992.0
2021-05-25 11:30:00,86.31,86.31,86.3,86.31,64447.0,78.0977,78.0977,78.0886,78.0977,64447.0
2021-05-25 12:00:00,86.3,86.31,86.3,86.31,79689.0,78.0886,78.0977,78.0886,78.0977,79689.0
2021-05-25 12:30:00,86.31,86.31,86.3,86.31,56229.0,78.0977,78.0977,78.0886,78.0977,56229.0
2021-05-25 13:00:00,86.31,86.31,86.29,86.3,677481.0,78.0977,78.0977,78.0796,78.0886,677481.0
2021-05-25 13:30:00,86.3,86.31,86.29,86.31,131839.0,78.0886,78.0977,78.0796,78.0977,131839.0
2021-05-25 14:00:00,86.31,86.31,86.3,86.31,96516.0,78.0977,78.0977,78.0886,78.0977,96516.0
2021-05-25 14:30:00,86.31,86.31,86.3,86.31,41746.0,78.0977,78.0977,78.0886,78.0977,41746.0
2021-05-25 15:00:00,86.31,86.31,86.3,86.31,69518.0,78.0977,78.0977,78.0886,78.0977,69518.0
2021-05-25 15:30:00,86.31,86.31,86.3,86.31,125023.0,78.0977,78.0977,78.0886,78.0977,125023.0
2021-05-26 09:30:00,86.32,86.32,86.31,86.32,447198.0,78.1067,78.1067,78.0977,78.1067,447198.0
2021-05-26 10:00:00,86.31,86.32,86.31,86.32,50545.0,78.0977,78.1067,78.0977,78.1067,50545.0
2021-05-26 10:30:00,86.32,86.32,86.31,86.31,27485.0,78.1067,78.1067,78.0977,78.0977,27485.0
2021-05-26 11:00:00,86.31,86.32,86.31,86.32,35855.0,78.0977,78.1067,78.0977,78.1067,35855.0
2021-05-26 11:30:00,86.31,86.32,86.31,86.31,22540.0,78.0977,78.1067,78.0977,78.0977,22540.0
2021-05-26 12:00:00,86.31,86.32,86.31,86.31,34769.0,78.0977,78.1067,78.0977,78.0977,34769.0
2021-05-26 12:30:00,86.31,86.32,86.31,86.31,87340.0,78.0977,78.1067,78.0977,78.0977,87340.0
2021-05-26 13:00:00,86.31,86.32,86.31,86.31,71780.0,78.0977,78.1067,78.0977,78.0977,71780.0
2021-05-26 13:30:00,86.32,86.32,86.31,86.31,227426.0,78.1067,78.1067,78.0977,78.0977,227426.0
2021-05-26 14:00:00,86.31,86.32,86.31,86.31,136961.0,78.0977,78.1067,78.0977,78.0977,136961.0
2021-05-26 14:30:00,86.31,86.32,86.31,86.31,54346.0,78.0977,78.1067,78.0977,78.0977,54346.0
2021-05-26 15:00:00,86.31,86.32,86.31,86.31,43493.0,78.0977,78.1067,78.0977,78.0977,43493.0
2021-05-26 15:30:00,86.32,86.32,86.31,86.31,388820.0,78.1067,78.1067,78.0977,78.0977,388820.0
2021-05-27 09:30:00,86.31,86.31,86.3,86.31,57923.0,78.0977,78.0977,78.0886,78.0977,57923.0
2021-05-27 10:00:00,86.31,86.31,86.3,86.31,144343.0,78.0977,78.0977,78.0886,78.0977,144343.0
2021-05-27 10:30:00,86.31,86.31,86.3,86.31,163065.0,78.0977,78.0977,78.0886,78.0977,163065.0
2021-05-27 11:00:00,86.31,86.31,86.3,86.31,152739.0,78.0977,78.0977,78.0886,78.0977,152739.0
2021-05-27 11:30:00,86.31,86.31,86.3,86.3,73424.0,78.0977,78.0977,78.0886,78.0886,73424.0
2021-05-27 12:00:00,86.31,86.31,86.3,86.3,29843.0,78.0977,78.0977,78.0886,78.0886,29843.0
2021-05-27 12:30:00,86.31,86.31,86.3,86.31,33673.0,78.0977,78.0977,78.0886,78.0977,33673.0
2021-05-27 13:00:00,86.3,86.31,86.3,86.3,26649.0,78.0886,78.0977,78.0886,78.0886,26649.0
2021-05-27 13:30:00,86.31,86.31,86.3,86.31,74706.0,78.0977,78.0977,78.0886,78.0977,74706.0
2021-05-27 14:00:00,86.31,86.31,86.3,86.31,112259.0,78.0977,78.0977,78.0886,78.0977,112259.0
2021-05-27 14:30:00,86.31,86.31,86.3,86.31,64519.0,78.0977,78.0977,78.0886,78.0977,64519.0
2021-05-27 15:00:00,86.31,86.31,86.3,86.31,103957.0,78.0977,78.0977,78.0886,78.0977,103957.0
2021-05-27 15:30:00,86.31,86.32,86.3,86.32,112900.0,78.0977,78.1067,78.0886,78.1067,112900.0
2021-05-28 09:30:00,86.31,86.32,86.31,86.31,64082.0,78.0977,78.1067,78.0977,78.0977,64082.0
2021-05-28 10:00:00,86.32,86.32,86.31,86.32,97887.0,78.1067,78.1067,78.0977,78.1067,97887.0
2021-05-28 10:30:00,86.32,86.32,86.31,86.32,36475.0,78.1067,78.1067,78.0977,78.1067,36475.0
2021-05-28 11:00:00,86.32,86.32,86.31,86.31,245058.0,78.1067,78.1067,78.0977,78.0977,245058.0
2021-05-28 11:30:00,86.31,86.32,86.31,86.32,111549.0,78.0977,78.1067,78.0977,78.1067,111549.0
2021-05-28 12:00:00,86.32,86.32,86.31,86.32,49647.0,78.1067,78.1067,78.0977,78.1067,49647.0
2021-05-28 12:30:00,86.31,86.32,86.31,86.31,55453.0,78.0977,78.1067,78.0977,78.0977,55453.0
2021-05-28 13:00:00,86.32,86.33,86.31,86.33,136336.0,78.1067,78.1158,78.0977,78.1158,136336.0
2021-05-28 13:30:00,86.32,86.33,86.32,86.33,145167.0,78.1067,78.1158,78.1067,78.1158,145167.0
2021-05-28 14:00:00,86.32,86.33,86.32,86.32,98944.0,78.1067,78.1158,78.1067,78.1067,98944.0
2021-05-28 14:30:00,86.32,86.33,86.32,86.33,53071.0,78.1067,78.1158,78.1067,78.1158,53071.0
2021-05-28 15:00:00,86.32,86.33,86.32,86.32,262793.0,78.1067,78.1158,78.1067,78.1067,262793.0
2021-05-28 15:30:00,86.32,86.33,86.31,86.32,495588.0,78.1067,78.1158,78.0977,78.1067,495588.0
2021-06-01 09:30:00,86.29,86.3,86.29,86.29,185810.0,78.0905,78.0995,78.0905,78.0905,185810.0
2021-06-01 10:00:00,86.29,86.3,86.29,86.3,168666.0,78.0905,78.0995,78.0905,78.0995,168666.0
2021-06-01 10:30:00,86.3,86.3,86.29,86.3,46852.0,78.0995,78.0995,78.0905,78.0995,46852.0
2021-06-01 11:00:00,86.29,86.3,86.29,86.3,155026.0,78.0905,78.0995,78.0905,78.0995,155026.0
2021-06-01 11:30:00,86.3,86.3,86.29,86.3,33602.0,78.0995,78.0995,78.0905,78.0995,33602.0
2021-06-01 12:00:00,86.3,86.31,86.29,86.31,279425.0,78.0995,78.1086,78.0905,78.1086,279425.0
2021-06-01 12:30:00,86.31,86.31,86.3,86.31,225534.0,78.1086,78.1086,78.0995,78.1086,225534.0
2021-06-01 13:00:00,86.31,86.31,86.3,86.3,257570.0,78.1086,78.1086,78.0995,78.0995,257570.0
2021-06-01 13:30:00,86.31,86.31,86.3,86.31,96091.0,78.1086,78.1086,78.0995,78.1086,96091.0
2021-06-01 14:00:00,86.3,86.31,86.3,86.31,97446.0,78.0995,78.1086,78.0995,78.1086,97446.0
2021-06-01 14:30:00,86.31,86.31,86.3,86.31,67388.0,78.1086,78.1086,78.0995,78.1086,67388.0
2021-06-01 15:00:00,86.31,86.31,86.3,86.3,119382.0,78.1086,78.1086,78.0995,78.0995,119382.0
2021-06-01 15:30:00,86.3,86.31,86.29,86.3,277465.0,78.0995,78.1086,78.0905,78.0995,277465.0
2021-06-02 09:30:00,86.31,86.31,86.3,86.3,89812.0,78.1086,78.1086,78.0995,78.0995,89812.0
2021-06-02 10:00:00,86.3,86.31,86.3,86.3,37875.0,78.0995,78.1086,78.0995,78.0995,37875.0
2021-06-02 10:30:00,86.3,86.31,86.3,86.3,66557.0,78.0995,78.1086,78.0995,78.0995,66557.0
2021-06-02 11:00:00,86.3,86.31,86.3,86.31,83359.0,78.0995,78.1086,78.0995,78.1086,83359.0
2021-06-02 11:30:00,86.3,86.31,86.3,86.31,48317.0,78.0995,78.1086,78.0995,78.1086,48317.0
2021-06-02 12:00:00,86.31,86.31,86.3,86.31,77713.0,78.1086,78.1086,78.0995,78.1086,77713.0
2021-06-02 12:30:00,86.31,86.31,86.3,86.3,63102.0,78.1086,78.1086,78.0995,78.0995,63102.0
2021-06-02 13:00:00,86.31,86.31,86.29,86.3,134256.0,78.1086,78.1086,78.0905,78.0995,134256.0
2021-06-02 13:30:00,86.29,86.3,86.29,86.3,76992.0,78.0905,78.0995,78.0905,78.0995,76992.0
2021-06-02 14:00:00,86.3,86.3,86.29,86.3,128916.0,78.0995,78.0995,78.0905,78.0995,128916.0
2021-06-02 14:30:00,86.3,86.3,86.29,86.3,94118.0,78.0995,78.0995,78.0905,78.0995,94118.0
2021-06-02 15:00:00,86.3,86.3,86.29,86.3,70675.0,78.0995,78.0995,78.0905,78.0995,70675.0
2021-06-02 15:30:00,86.3,86.3,86.29,86.29,90260.0,78.0995,78.0995,78.0905,78.0905,90260.0
2021-06-03 09:30:00,86.29,86.29,86.27,86.27,215135.0,78.0905,78.0905,78.0724,78.0724,215135.0
2021-06-03 10:00:00,86.28,86.28,86.27,86.28,50585.0,78.0814,78.0814,78.0724,78.0814,50585.0
2021-06-03 10:30:00,86.28,86.28,86.27,86.27,82786.0,78.0814,78.0814,78.0724,78.0724,82786.0
2021-06-03 11:00:00,86.27,86.28,86.27,86.28,414861.0,78.0724,78.0814,78.0724,78.0814,414861.0
2021-06-03 11:30:00,86.28,86.28,86.27,86.28,26270.0,78.0814,78.0814,78.0724,78.0814,26270.0
2021-06-03 12:00:00,86.27,86.28,86.27,86.28,51532.0,78.0724,78.0814,78.0724,78.0814,51532.0
2021-06-03 12:30:00,86.27,86.28,86.27,86.28,40766.0,78.0724,78.0814,78.0724,78.0814,40766.0
2021-06-03 13:00:00,86.27,86.28,86.27,86.28,33570.0,78.0724,78.0814,78.0724,78.0814,33570.0
2021-06-03 13:30:00,86.28,86.28,86.27,86.28,117400.0,78.0814,78.0814,78.0724,78.0814,117400.0
2021-06-03 14:00:00,86.28,86.28,86.27,86.28,106135.0,78.0814,78.0814,78.0724,78.0814,106135.0
2021-06-03 14:30:00,86.28,86.28,86.27,86.28,65064.0,78.0814,78.0814,78.0724,78.0814,65064.0
2021-06-03 15:00:00,86.28,86.28,86.27,86.28,76598.0,78.0814,78.0814,78.0724,78.0814,76598.0
2021-06-03 15:30:00,86.28,86.28,86.27,86.28,119587.0,78.0814,78.0814,78.0724,78.0814,119587.0
2021-06-04 09:30:00,86.29,86.3,86.29,86.3,655370.0,78.0905,78.0995,78.0905,78.0995,655370.0
2021-06-04 10:00:00,86.3,86.3,86.29,86.3,183704.0,78.0995,78.0995,78.0905,78.0995,183704.0
2021-06-04 10:30:00,86.3,86.3,86.29,86.3,64068.0,78.0995,78.0995,78.0905,78.0995,64068.0
2021-06-04 11:00:00,86.3,86.3,86.29,86.3,122548.0,78.0995,78.0995,78.0905,78.0995,122548.0
2021-06-04 11:30:00,86.3,86.3,86.29,86.3,133248.0,78.0995,78.0995,78.0905,78.0995,133248.0
2021-06-04 12:00:00,86.3,86.3,86.29,86.3,32870.0,78.0995,78.0995,78.0905,78.0995,32870.0
2021-06-04 12:30:00,86.3,86.3,86.29,86.3,39899.0,78.0995,78.0995,78.0905,78.0995,39899.0
2021-06-04 13:00:00,86.3,86.3,86.29,86.3,55348.0,78.0995,78.0995,78.0905,78.0995,55348.0
2021-06-04 13:30:00,86.3,86.3,86.29,86.3,192678.0,78.0995,78.0995,78.0905,78.0995,192678.0
2021-06-04 14:00:00,86.29,86.3,86.29,86.3,58617.0,78.0905,78.0995,78.0905,78.0995,58617.0
2021-06-04 14:30:00,86.3,86.3,86.29,86.3,124858.0,78.0995,78.0995,78.0905,78.0995,124858.0
2021-06-04 15:00:00,86.3,86.3,86.29,86.3,57453.0,78.0995,78.0995,78.0905,78.0995,57453.0
2021-06-04 15:30:00,86.3,86.3,86.29,86.29,130624.0,78.0995,78.0995,78.0905,78.0905,130624.0
2021-06-07 09:30:00,86.29,86.29,86.28,86.29,145690.0,78.0905,78.0905,78.0814,78.0905,145690.0
2021-06-07 10:00:00,86.28,86.29,86.28,86.29,59978.0,78.0814,78.0905,78.0814,78.0905,59978.0
2021-06-07 10:30:00,86.29,86.29,86.28,86.29,42771.0,78.0905,78.0905,78.0814,78.0905,42771.0
2021-06-07 11:00:00,86.29,86.29,86.28,86.29,62772.0,78.0905,78.0905,78.0814,78.0905,62772.0
2021-06-07 11:30:00,86.29,86.29,86.28,86.29,67201.0,78.0905,78.0905,78.0814,78.0905,67201.0
2021-06-07 12:00:00,86.29,86.29,86.28,86.29,47237.0,78.0905,78.0905,78.0814,78.0905,47237.0
2021-06-07 12:30:00,86.29,86.29,86.28,86.29,56645.0,78.0905,78.0905,78.0814,78.0905,56645.0
2021-06-07 13:00:00,86.29,86.29,86.28,86.29,39813.0,78.0905,78.0905,78.0814,78.0905,39813.0
2021-06-07 13:30:00,86.29,86.29,86.28,86.29,80658.0,78.0905,78.0905,78.0814,78.0905,80658.0
2021-06-07 14:00:00,86.29,86.29,86.28,86.28,77072.0,78.0905,78.0905,78.0814,78.0814,77072.0
2021-06-07 14:30:00,86.29,86.29,86.28,86.29,65317.0,78.0905,78.0905,78.0814,78.0905,65317.0
2021-06-07 15:00:00,86.29,86.29,86.28,86.29,170325.0,78.0905,78.0905,78.0814,78.0905,170325.0
2021-06-07 15:30:00,86.29,86.29,86.28,86.29,177449.0,78.0905,78.0905,78.0814,78.0905,177449.0
2021-06-08 09:30:00,86.3,86.31,86.3,86.3,63769.0,78.0995,78.1086,78.0995,78.0995,63769.0
2021-06-08 10:00:00,86.31,86.31,86.3,86.31,84695.0,78.1086,78.1086,78.0995,78.1086,84695.0
2021-06-08 10:30:00,86.3,86.31,86.3,86.3,196725.0,78.0995,78.1086,78.0995,78.0995,196725.0
2021-06-08 11:00:00,86.3,86.31,86.3,86.3,38487.0,78.0995,78.1086,78.0995,78.0995,38487.0
2021-06-08 11:30:00,86.3,86.31,86.3,86.3,30127.0,78.0995,78.1086,78.0995,78.0995,30127.0
2021-06-08 12:00:00,86.31,86.31,86.3,86.3,51131.0,78.1086,78.1086,78.0995,78.0995,51131.0
2021-06-08 12:30:00,86.3,86.31,86.3,86.31,36863.0,78.0995,78.1086,78.0995,78.1086,36863.0
2021-06-08 13:00:00,86.3,86.31,86.3,86.3,35887.0,78.0995,78.1086,78.0995,78.0995,35887.0
2021-06-08 13:30:00,86.31,86.31,86.3,86.3,115653.0,78.1086,78.1086,78.0995,78.0995,115653.0
2021-06-08 14:00:00,86.3,86.31,86.3,86.3,194388.0,78.0995,78.1086,78.0995,78.0995,194388.0
2021-06-08 14:30:00,86.31,86.31,86.3,86.31,42584.0,78.1086,78.1086,78.0995,78.1086,42584.0
2021-06-08 15:00:00,86.3,86.31,86.3,86.3,52055.0,78.0995,78.1086,78.0995,78.0995,52055.0
2021-06-08 15:30:00,86.3,86.31,86.3,86.31,152487.0,78.0995,78.1086,78.0995,78.1086,152487.0
2021-06-09 09:30:00,86.32,86.32,86.31,86.31,117775.0,78.1176,78.1176,78.1086,78.1086,117775.0
2021-06-09 10:00:00,86.32,86.32,86.3,86.3,442111.0,78.1176,78.1176,78.0995,78.0995,442111.0
2021-06-09 10:30:00,86.31,86.31,86.3,86.31,35803.0,78.1086,78.1086,78.0995,78.1086,35803.0
2021-06-09 11:00:00,86.3,86.31,86.3,86.3,72352.0,78.0995,78.1086,78.0995,78.0995,72352.0
2021-06-09 11:30:00,86.31,86.31,86.3,86.31,52528.0,78.1086,78.1086,78.0995,78.1086,52528.0
2021-06-09 12:00:00,86.31,86.31,86.3,86.3,47902.0,78.1086,78.1086,78.0995,78.0995,47902.0
2021-06-09 12:30:00,86.31,86.31,86.29,86.29,187267.0,78.1086,78.1086,78.0905,78.0905,187267.0
2021-06-09 13:00:00,86.3,86.3,86.29,86.3,56666.0,78.0995,78.0995,78.0905,78.0995,56666.0
2021-06-09 13:30:00,86.3,86.3,86.29,86.3,73305.0,78.0995,78.0995,78.0905,78.0995,73305.0
2021-06-09 14:00:00,86.3,86.3,86.29,86.29,85867.0,78.0995,78.0995,78.0905,78.0905,85867.0
2021-06-09 14:30:00,86.3,86.3,86.29,86.3,41286.0,78.0995,78.0995,78.0905,78.0995,41286.0
2021-06-09 15:00:00,86.3,86.3,86.29,86.3,56268.0,78.0995,78.0995,78.0905,78.0995,56268.0
2021-06-09 15:30:00,86.29,86.3,86.29,86.29,469645.0,78.0905,78.0995,78.0905,78.0905,469645.0
2021-06-10 09:30:00,86.29,86.3,86.28,86.3,176218.0,78.0905,78.0995,78.0814,78.0995,176218.0
2021-06-10 10:00:00,86.3,86.3,86.29,86.3,162593.0,78.0995,78.0995,78.0905,78.0995,162593.0
2021-06-10 10:30:00,86.3,86.31,86.29,86.3,239671.0,78.0995,78.1086,78.0905,78.0995,239671.0
2021-06-10 11:00:00,86.3,86.31,86.3,86.3,104279.0,78.0995,78.1086,78.0995,78.0995,104279.0
2021-06-10 11:30:00,86.31,86.31,86.3,86.31,197188.0,78.1086,78.1086,78.0995,78.1086,197188.0
2021-06-10 12:00:00,86.31,86.31,86.3,86.3,88750.0,78.1086,78.1086,78.0995,78.0995,88750.0
2021-06-10 12:30:00,86.31,86.31,86.3,86.31,51729.0,78.1086,78.1086,78.0995,78.1086,51729.0
2021-06-10 13:00:00,86.31,86.31,86.3,86.3,59777.0,78.1086,78.1086,78.0995,78.0995,59777.0
2021-06-10 13:30:00,86.3,86.31,86.3,86.31,107466.0,78.0995,78.1086,78.0995,78.1086,107466.0
2021-06-10 14:00:00,86.31,86.31,86.3,86.31,76667.0,78.1086,78.1086,78.0995,78.1086,76667.0
2021-06-10 14:30:00,86.31,86.31,86.3,86.31,47703.0,78.1086,78.1086,78.0995,78.1086,47703.0
2021-06-10 15:00:00,86.31,86.31,86.3,86.31,81379.0,78.1086,78.1086,78.0995,78.1086,81379.0
2021-06-10 15:30:00,86.31,86.32,86.3,86.31,175262.0,78.1086,78.1176,78.0995,78.1086,175262.0
2021-06-11 09:30:00,86.32,86.32,86.31,86.31,269864.0,78.1176,78.1176,78.1086,78.1086,269864.0
2021-06-11 10:00:00,86.32,86.32,86.31,86.31,150754.0,78.1176,78.1176,78.1086,78.1086,150754.0
2021-06-11 10:30:00,86.32,86.32,86.3,86.3,239975.0,78.1176,78.1176,78.0995,78.0995,239975.0
2021-06-11 11:00:00,86.3,86.31,86.3,86.31,31953.0,78.0995,78.1086,78.0995,78.1086,31953.0
2021-06-11 11:30:00,86.31,86.31,86.3,86.3,41620.0,78.1086,78.1086,78.0995,78.0995,41620.0
2021-06-11 12:00:00,86.3,86.31,86.3,86.3,51418.0,78.0995,78.1086,78.0995,78.0995,51418.0
2021-06-11 12:30:00,86.3,86.31,86.3,86.3,59627.0,78.0995,78.1086,78.0995,78.0995,59627.0
2021-06-11 13:00:00,86.3,86.31,86.3,86.31,40617.0,78.0995,78.1086,78.0995,78.1086,40617.0
2021-06-11 13:30:00,86.3,86.31,86.3,86.31,83548.0,78.0995,78.1086,78.0995,78.1086,83548.0
2021-06-11 14:00:00,86.31,86.31,86.3,86.31,197267.0,78.1086,78.1086,78.0995,78.1086,197267.0
2021-06-11 14:30:00,86.31,86.31,86.3,86.31,30699.0,78.1086,78.1086,78.0995,78.1086,30699.0
2021-06-11 15:00:00,86.3,86.31,86.3,86.31,75746.0,78.0995,78.1086,78.0995,78.1086,75746.0
2021-06-11 15:30:00,86.3,86.31,86.3,86.31,232456.0,78.0995,78.1086,78.0995,78.1086,232456.0
2021-06-14 09:30:00,86.29,86.3,86.28,86.29,300248.0,78.0905,78.0995,78.0814,78.0905,300248.0
2021-06-14 10:00:00,86.28,86.29,86.28,86.29,34973.0,78.0814,78.0905,78.0814,78.0905,34973.0
2021-06-14 10:30:00,86.28,86.29,86.28,86.29,528273.0,78.0814,78.0905,78.0814,78.0905,528273.0
2021-06-14 11:00:00,86.29,86.29,86.28,86.28,230384.0,78.0905,78.0905,78.0814,78.0814,230384.0
2021-06-14 11:30:00,86.28,86.29,86.28,86.28,48937.0,78.0814,78.0905,78.0814,78.0814,48937.0
2021-06-14 12:00:00,86.29,86.29,86.28,86.28,209328.0,78.0905,78.0905,78.0814,78.0814,209328.0
2021-06-14 12:30:00,86.28,86.29,86.28,86.28,82931.0,78.0814,78.0905,78.0814,78.0814,82931.0
2021-06-14 13:00:00,86.28,86.29,86.28,86.28,40632.0,78.0814,78.0905,78.0814,78.0814,40632.0
2021-06-14 13:30:00,86.28,86.29,86.28,86.29,94678.0,78.0814,78.0905,78.0814,78.0905,94678.0
2021-06-14 14:00:00,86.29,86.29,86.27,86.28,1223559.0,78.0905,78.0905,78.0724,78.0814,1223559.0
2021-06-14 14:30:00,86.28,86.28,86.27,86.27,326936.0,78.0814,78.0814,78.0724,78.0724,326936.0
2021-06-14 15:00:00,86.28,86.28,86.27,86.28,66230.0,78.0814,78.0814,78.0724,78.0814,66230.0
2021-06-14 15:30:00,86.28,86.28,86.27,86.28,138328.0,78.0814,78.0814,78.0724,78.0814,138328.0
2021-06-15 09:30:00,86.28,86.28,86.27,86.27,89208.0,78.0814,78.0814,78.0724,78.0724,89208.0
2021-06-15 10:00:00,86.28,86.28,86.27,86.28,27424.0,78.0814,78.0814,78.0724,78.0814,27424.0
2021-06-15 10:30:00,86.27,86.28,86.27,86.27,53878.0,78.0724,78.0814,78.0724,78.0724,53878.0
2021-06-15 11:00:00,86.28,86.28,86.27,86.27,172905.0,78.0814,78.0814,78.0724,78.0724,172905.0
2021-06-15 11:30:00,86.27,86.28,86.27,86.28,169170.0,78.0724,78.0814,78.0724,78.0814,169170.0
2021-06-15 12:00:00,86.27,86.28,86.26,86.27,316450.0,78.0724,78.0814,78.0633,78.0724,316450.0
2021-06-15 12:30:00,86.27,86.27,86.26,86.27,116233.0,78.0724,78.0724,78.0633,78.0724,116233.0
2021-06-15 13:00:00,86.27,86.27,86.26,86.27,212377.0,78.0724,78.0724,78.0633,78.0724,212377.0
2021-06-15 13:30:00,86.27,86.27,86.26,86.27,41614.0,78.0724,78.0724,78.0633,78.0724,41614.0
2021-06-15 14:00:00,86.27,86.27,86.26,86.27,306694.0,78.0724,78.0724,78.0633,78.0724,306694.0
2021-06-15 14:30:00,86.26,86.27,86.26,86.27,86606.0,78.0633,78.0724,78.0633,78.0724,86606.0
2021-06-15 15:00:00,86.27,86.27,86.26,86.27,61545.0,78.0724,78.0724,78.0633,78.0724,61545.0
2021-06-15 15:30:00,86.27,86.27,86.26,86.27,418997.0,78.0724,78.0724,78.0633,78.0724,418997.0
2021-06-16 09:30:00,86.28,86.28,86.27,86.28,121561.0,78.0814,78.0814,78.0724,78.0814,121561.0
2021-06-16 10:00:00,86.27,86.28,86.27,86.27,60233.0,78.0724,78.0814,78.0724,78.0724,60233.0
2021-06-16 10:30:00,86.28,86.28,86.27,86.27,47931.0,78.0814,78.0814,78.0724,78.0724,47931.0
2021-06-16 11:00:00,86.28,86.28,86.27,86.28,80244.0,78.0814,78.0814,78.0724,78.0814,80244.0
2021-06-16 11:30:00,86.28,86.28,86.27,86.28,29981.0,78.0814,78.0814,78.0724,78.0814,29981.0
2021-06-16 12:00:00,86.28,86.28,86.27,86.28,131018.0,78.0814,78.0814,78.0724,78.0814,131018.0
2021-06-16 12:30:00,86.28,86.28,86.27,86.28,37810.0,78.0814,78.0814,78.0724,78.0814,37810.0
2021-06-16 13:00:00,86.28,86.28,86.27,86.28,362470.0,78.0814,78.0814,78.0724,78.0814,362470.0
2021-06-16 13:30:00,86.28,86.28,86.27,86.27,76188.0,78.0814,78.0814,78.0724,78.0724,76188.0
2021-06-16 14:00:00,86.27,86.27,86.21,86.22,381014.0,78.0724,78.0724,78.0181,78.0271,381014.0
2021-06-16 14:30:00,86.22,86.22,86.17,86.19,295161.0,78.0271,78.0271,77.9819,78.0,295161.0
2021-06-16 15:00:00,86.19,86.2,86.19,86.2,106781.0,78.0,78.009,78.0,78.009,106781.0
2021-06-16 15:30:00,86.19,86.2,86.18,86.19,119967.0,78.0,78.009,77.9909,78.0,119967.0
2021-06-17 09:30:00,86.2,86.2,86.19,86.2,89611.0,78.009,78.009,78.0,78.009,89611.0
2021-06-17 10:00:00,86.2,86.2,86.19,86.19,123125.0,78.009,78.009,78.0,78.0,123125.0
2021-06-17 10:30:00,86.19,86.2,86.18,86.18,116315.0,78.0,78.009,77.9909,77.9909,116315.0
2021-06-17 11:00:00,86.18,86.19,86.17,86.17,269896.0,77.9909,78.0,77.9819,77.9819,269896.0
2021-06-17 11:30:00,86.17,86.18,86.17,86.18,150078.0,77.9819,77.9909,77.9819,77.9909,150078.0
2021-06-17 12:00:00,86.18,86.18,86.17,86.18,259082.0,77.9909,77.9909,77.9819,77.9909,259082.0
2021-06-17 12:30:00,86.18,86.18,86.17,86.18,303750.0,77.9909,77.9909,77.9819,77.9909,303750.0
2021-06-17 13:00:00,86.17,86.18,86.17,86.17,109415.0,77.9819,77.9909,77.9819,77.9819,109415.0
2021-06-17 13:30:00,86.17,86.18,86.17,86.17,38636.0,77.9819,77.9909,77.9819,77.9819,38636.0
2021-06-17 14:00:00,86.17,86.18,86.17,86.18,67144.0,77.9819,77.9909,77.9819,77.9909,67144.0
2021-06-17 14:30:00,86.17,86.18,86.17,86.17,120467.0,77.9819,77.9909,77.9819,77.9819,120467.0
2021-06-17 15:00:00,86.17,86.18,86.17,86.17,56325.0,77.9819,77.9909,77.9819,77.9819,56325.0
2021-06-17 15:30:00,86.17,86.18,86.17,86.17,640211.0,77.9819,77.9909,77.9819,77.9819,640211.0
2021-06-18 09:30:00,86.12,86.13,86.08,86.08,419561.0,77.9367,77.9457,77.9005,77.9005,419561.0
2021-06-18 10:00:00,86.08,86.11,86.05,86.11,1322915.0,77.9005,77.9276,77.8733,77.9276,1322915.0
2021-06-18 10:30:00,86.11,86.13,86.1,86.11,646519.0,77.9276,77.9457,77.9186,77.9276,646519.0
2021-06-18 11:00:00,86.11,86.12,86.09,86.11,495153.0,77.9276,77.9367,77.9095,77.9276,495153.0
2021-06-18 11:30:00,86.11,86.11,86.09,86.11,172908.0,77.9276,77.9276,77.9095,77.9276,172908.0
2021-06-18 12:00:00,86.1,86.11,86.1,86.1,58284.0,77.9186,77.9276,77.9186,77.9186,58284.0
2021-06-18 12:30:00,86.11,86.11,86.09,86.09,116228.0,77.9276,77.9276,77.9095,77.9095,116228.0
2021-06-18 13:00:00,86.1,86.1,86.09,86.09,63636.0,77.9186,77.9186,77.9095,77.9095,63636.0
2021-06-18 13:30:00,86.09,86.1,86.09,86.1,101996.0,77.9095,77.9186,77.9095,77.9186,101996.0
2021-06-18 14:00:00,86.1,86.12,86.09,86.11,112070.0,77.9186,77.9367,77.9095,77.9276,112070.0
2021-06-18 14:30:00,86.11,86.12,86.11,86.12,31264.0,77.9276,77.9367,77.9276,77.9367,31264.0
2021-06-18 15:00:00,86.11,86.12,86.11,86.12,226098.0,77.9276,77.9367,77.9276,77.9367,226098.0
2021-06-18 15:30:00,86.12,86.12,86.11,86.12,198748.0,77.9367,77.9367,77.9276,77.9367,198748.0
2021-06-21 09:30:00,86.09,86.1,86.08,86.08,822872.0,77.9095,77.9186,77.9005,77.9005,822872.0
2021-06-21 10:00:00,86.09,86.1,86.08,86.1,178329.0,77.9095,77.9186,77.9005,77.9186,178329.0
2021-06-21 10:30:00,86.09,86.12,86.09,86.12,85396.0,77.9095,77.9367,77.9095,77.9367,85396.0
2021-06-21 11:00:00,86.12,86.13,86.11,86.12,189308.0,77.9367,77.9457,77.9276,77.9367,189308.0
2021-06-21 11:30:00,86.12,86.13,86.11,86.12,207711.0,77.9367,77.9457,77.9276,77.9367,207711.0
2021-06-21 12:00:00,86.12,86.12,86.11,86.12,65762.0,77.9367,77.9367,77.9276,77.9367,65762.0
2021-06-21 12:30:00,86.12,86.13,86.11,86.13,199023.0,77.9367,77.9457,77.9276,77.9457,199023.0
2021-06-21 13:00:00,86.13,86.13,86.12,86.13,108925.0,77.9457,77.9457,77.9367,77.9457,108925.0
2021-06-21 13:30:00,86.13,86.13,86.12,86.13,111501.0,77.9457,77.9457,77.9367,77.9457,111501.0
2021-06-21 14:00:00,86.12,86.13,86.12,86.12,1252554.0,77.9367,77.9457,77.9367,77.9367,1252554.0
2021-06-21 14:30:00,86.12,86.13,86.12,86.13,61896.0,77.9367,77.9457,77.9367,77.9457,61896.0
2021-06-21 15:00:00,86.13,86.13,86.12,86.12,54491.0,77.9457,77.9457,77.9367,77.9367,54491.0
2021-06-21 15:30:00,86.12,86.13,86.12,86.13,432051.0,77.9367,77.9457,77.9367,77.9457,432051.0
2021-06-22 09:30:00,86.15,86.16,86.14,86.15,175063.0,77.9638,77.9728,77.9547,77.9638,175063.0
2021-06-22 10:00:00,86.15,86.16,86.14,86.15,79600.0,77.9638,77.9728,77.9547,77.9638,79600.0
2021-06-22 10:30:00,86.16,86.16,86.15,86.16,28265.0,77.9728,77.9728,77.9638,77.9728,28265.0
2021-06-22 11:00:00,86.16,86.17,86.15,86.17,98595.0,77.9728,77.9819,77.9638,77.9819,98595.0
2021-06-22 11:30:00,86.16,86.17,86.16,86.17,466307.0,77.9728,77.9819,77.9728,77.9819,466307.0
2021-06-22 12:00:00,86.17,86.17,86.16,86.16,51230.0,77.9819,77.9819,77.9728,77.9728,51230.0
2021-06-22 12:30:00,86.17,86.17,86.16,86.17,273700.0,77.9819,77.9819,77.9728,77.9819,273700.0
2021-06-22 13:00:00,86.17,86.17,86.15,86.16,222095.0,77.9819,77.9819,77.9638,77.9728,222095.0
2021-06-22 13:30:00,86.16,86.16,86.15,86.16,71667.0,77.9728,77.9728,77.9638,77.9728,71667.0
2021-06-22 14:00:00,86.16,86.16,86.15,86.15,63400.0,77.9728,77.9728,77.9638,77.9638,63400.0
2021-06-22 14:30:00,86.15,86.16,86.15,86.16,185372.0,77.9638,77.9728,77.9638,77.9728,185372.0
2021-06-22 15:00:00,86.16,86.16,86.15,86.16,254185.0,77.9728,77.9728,77.9638,77.9728,254185.0
2021-06-22 15:30:00,86.16,86.16,86.15,86.16,360240.0,77.9728,77.9728,77.9638,77.9728,360240.0
2021-06-23 09:30:00,86.17,86.17,86.15,86.16,216108.0,77.9819,77.9819,77.9638,77.9728,216108.0
2021-06-23 10:00:00,86.16,86.17,86.15,86.16,202002.0,77.9728,77.9819,77.9638,77.9728,202002.0
2021-06-23 10:30:00,86.15,86.16,86.15,86.16,40655.0,77.9638,77.9728,77.9638,77.9728,40655.0
2021-06-23 11:00:00,86.16,86.16,86.15,86.16,64119.0,77.9728,77.9728,77.9638,77.9728,64119.0
2021-06-23 11:30:00,86.15,86.16,86.15,86.15,982619.0,77.9638,77.9728,77.9638,77.9638,982619.0
2021-06-23 12:00:00,86.16,86.16,86.15,86.16,211166.0,77.9728,77.9728,77.9638,77.9728,211166.0
2021-06-23 12:30:00,86.15,86.16,86.13,86.13,176135.0,77.9638,77.9728,77.9457,77.9457,176135.0
2021-06-23 13:00:00,86.14,86.14,86.13,86.14,101023.0,77.9547,77.9547,77.9457,77.9547,101023.0
2021-06-23 13:30:00,86.13,86.14,86.13,86.14,88909.0,77.9457,77.9547,77.9457,77.9547,88909.0
2021-06-23 14:00:00,86.14,86.14,86.13,86.14,71740.0,77.9547,77.9547,77.9457,77.9547,71740.0
2021-06-23 14:30:00,86.13,86.14,86.13,86.14,69723.0,77.9457,77.9547,77.9457,77.9547,69723.0
2021-06-23 15:00:00,86.14,86.14,86.12,86.12,63911.0,77.9547,77.9547,77.9367,77.9367,63911.0
2021-06-23 15:30:00,86.13,86.13,86.12,86.13,213712.0,77.9457,77.9457,77.9367,77.9457,213712.0
2021-06-24 09:30:00,86.13,86.14,86.13,86.14,146597.0,77.9457,77.9547,77.9457,77.9547,146597.0
2021-06-24 10:00:00,86.14,86.14,86.13,86.14,33847.0,77.9547,77.9547,77.9457,77.9547,33847.0
2021-06-24 10:30:00,86.14,86.14,86.13,86.13,66845.0,77.9547,77.9547,77.9457,77.9457,66845.0
2021-06-24 11:00:00,86.14,86.14,86.13,86.13,116710.0,77.9547,77.9547,77.9457,77.9457,116710.0
2021-06-24 11:30:00,86.13,86.14,86.12,86.13,85524.0,77.9457,77.9547,77.9367,77.9457,85524.0
2021-06-24 12:00:00,86.13,86.13,86.12,86.13,38544.0,77.9457,77.9457,77.9367,77.9457,38544.0
2021-06-24 12:30:00,86.12,86.13,86.12,86.12,39967.0,77.9367,77.9457,77.9367,77.9367,39967.0
2021-06-24 13:00:00,86.12,86.13,86.12,86.13,37053.0,77.9367,77.9457,77.9367,77.9457,37053.0
2021-06-24 13:30:00,86.12,86.13,86.12,86.13,49087.0,77.9367,77.9457,77.9367,77.9457,49087.0
2021-06-24 14:00:00,86.13,86.13,86.12,86.13,62682.0,77.9457,77.9457,77.9367,77.9457,62682.0
2021-06-24 14:30:00,86.12,86.13,86.12,86.13,39781.0,77.9367,77.9457,77.9367,77.9457,39781.0
2021-06-24 15:00:00,86.12,86.13,86.12,86.13,89974.0,77.9367,77.9457,77.9367,77.9457,89974.0
2021-06-24 15:30:00,86.13,86.13,86.12,86.13,141579.0,77.9457,77.9457,77.9367,77.9457,141579.0
2021-06-25 09:30:00,86.13,86.14,86.13,86.14,100532.0,77.9457,77.9547,77.9457,77.9547,100532.0
2021-06-25 10:00:00,86.14,86.14,86.13,86.14,68372.0,77.9547,77.9547,77.9457,77.9547,68372.0
2021-06-25 10:30:00,86.13,86.14,86.13,86.14,162463.0,77.9457,77.9547,77.9457,77.9547,162463.0
2021-06-25 11:00:00,86.14,86.14,86.13,86.14,245867.0,77.9547,77.9547,77.9457,77.9547,245867.0
2021-06-25 11:30:00,86.14,86.14,86.13,86.14,40284.0,77.9547,77.9547,77.9457,77.9547,40284.0
2021-06-25 12:00:00,86.13,86.14,86.13,86.14,36770.0,77.9457,77.9547,77.9457,77.9547,36770.0
2021-06-25 12:30:00,86.14,86.14,86.13,86.13,54072.0,77.9547,77.9547,77.9457,77.9457,54072.0
2021-06-25 13:00:00,86.13,86.14,86.12,86.13,142287.0,77.9457,77.9547,77.9367,77.9457,142287.0
2021-06-25 13:30:00,86.13,86.13,86.12,86.13,40594.0,77.9457,77.9457,77.9367,77.9457,40594.0
2021-06-25 14:00:00,86.12,86.13,86.12,86.13,45456.0,77.9367,77.9457,77.9367,77.9457,45456.0
2021-06-25 14:30:00,86.13,86.13,86.12,86.13,68142.0,77.9457,77.9457,77.9367,77.9457,68142.0
2021-06-25 15:00:00,86.13,86.13,86.12,86.13,35731.0,77.9457,77.9457,77.9367,77.9457,35731.0
2021-06-25 15:30:00,86.12,86.13,86.12,86.13,120092.0,77.9367,77.9457,77.9367,77.9457,120092.0
2021-06-28 09:30:00,86.14,86.14,86.13,86.13,107730.0,77.9547,77.9547,77.9457,77.9457,107730.0
2021-06-28 10:00:00,86.14,86.14,86.13,86.13,43498.0,77.9547,77.9547,77.9457,77.9457,43498.0
2021-06-28 10:30:00,86.14,86.14,86.13,86.14,78972.0,77.9547,77.9547,77.9457,77.9547,78972.0
2021-06-28 11:00:00,86.13,86.14,86.13,86.14,92229.0,77.9457,77.9547,77.9457,77.9547,92229.0
2021-06-28 11:30:00,86.14,86.15,86.13,86.14,145521.0,77.9547,77.9638,77.9457,77.9547,145521.0
2021-06-28 12:00:00,86.14,86.15,86.14,86.15,36121.0,77.9547,77.9638,77.9547,77.9638,36121.0
2021-06-28 12:30:00,86.14,86.15,86.14,86.15,73298.0,77.9547,77.9638,77.9547,77.9638,73298.0
2021-06-28 13:00:00,86.15,86.15,86.14,86.15,182273.0,77.9638,77.9638,77.9547,77.9638,182273.0
2021-06-28 13:30:00,86.15,86.15,86.14,86.14,75063.0,77.9638,77.9638,77.9547,77.9547,75063.0
2021-06-28 14:00:00,86.15,86.15,86.14,86.14,101077.0,77.9638,77.9638,77.9547,77.9547,101077.0
2021-06-28 14:30:00,86.14,86.15,86.14,86.14,74030.0,77.9547,77.9638,77.9547,77.9547,74030.0
2021-06-28 15:00:00,86.15,86.15,86.14,86.14,60191.0,77.9638,77.9638,77.9547,77.9547,60191.0
2021-06-28 15:30:00,86.14,86.15,86.14,86.15,209132.0,77.9547,77.9638,77.9547,77.9638,209132.0
2021-06-29 09:30:00,86.13,86.14,86.13,86.14,83773.0,77.9457,77.9547,77.9457,77.9547,83773.0
2021-06-29 10:00:00,86.13,86.15,86.13,86.15,352070.0,77.9457,77.9638,77.9457,77.9638,352070.0
2021-06-29 10:30:00,86.15,86.15,86.14,86.15,94340.0,77.9638,77.9638,77.9547,77.9638,94340.0
2021-06-29 11:00:00,86.15,86.15,86.14,86.15,34800.0,77.9638,77.9638,77.9547,77.9638,34800.0
2021-06-29 11:30:00,86.14,86.15,86.14,86.15,136754.0,77.9547,77.9638,77.9547,77.9638,136754.0
2021-06-29 12:00:00,86.15,86.15,86.14,86.15,175576.0,77.9638,77.9638,77.9547,77.9638,175576.0
2021-06-29 12:30:00,86.15,86.15,86.14,86.15,34973.0,77.9638,77.9638,77.9547,77.9638,34973.0
2021-06-29 13:00:00,86.15,86.15,86.14,86.14,28898.0,77.9638,77.9638,77.9547,77.9547,28898.0
2021-06-29 13:30:00,86.15,86.15,86.14,86.15,33253.0,77.9638,77.9638,77.9547,77.9638,33253.0
2021-06-29 14:00:00,86.15,86.15,86.14,86.15,108916.0,77.9638,77.9638,77.9547,77.9638,108916.0
2021-06-29 14:30:00,86.15,86.15,86.14,86.15,41002.0,77.9638,77.9638,77.9547,77.9638,41002.0
2021-06-29 15:00:00,86.15,86.15,86.14,86.15,62512.0,77.9638,77.9638,77.9547,77.9638,62512.0
2021-06-29 15:30:00,86.15,86.15,86.14,86.15,280668.0,77.9638,77.9638,77.9547,77.9638,280668.0
2021-06-30 09:30:00,86.16,86.16,86.15,86.15,185742.0,77.9728,77.9728,77.9638,77.9638,185742.0
2021-06-30 10:00:00,86.16,86.16,86.14,86.14,446685.0,77.9728,77.9728,77.9547,77.9547,446685.0
2021-06-30 10:30:00,86.14,86.15,86.14,86.15,153389.0,77.9547,77.9638,77.9547,77.9638,153389.0
2021-06-30 11:00:00,86.15,86.15,86.14,86.15,45339.0,77.9638,77.9638,77.9547,77.9638,45339.0
2021-06-30 11:30:00,86.15,86.15,86.14,86.15,56654.0,77.9638,77.9638,77.9547,77.9638,56654.0
2021-06-30 12:00:00,86.15,86.15,86.14,86.15,36876.0,77.9638,77.9638,77.9547,77.9638,36876.0
2021-06-30 12:30:00,86.15,86.15,86.14,86.15,102880.0,77.9638,77.9638,77.9547,77.9638,102880.0
2021-06-30 13:00:00,86.15,86.15,86.14,86.15,75515.0,77.9638,77.9638,77.9547,77.9638,75515.0
2021-06-30 13:30:00,86.15,86.15,86.14,86.14,50785.0,77.9638,77.9638,77.9547,77.9547,50785.0
2021-06-30 14:00:00,86.15,86.15,86.14,86.15,53148.0,77.9638,77.9638,77.9547,77.9638,53148.0
2021-06-30 14:30:00,86.15,86.15,86.14,86.15,93839.0,77.9638,77.9638,77.9547,77.9638,93839.0
2021-06-30 15:00:00,86.15,86.15,86.14,86.15,361646.0,77.9638,77.9638,77.9547,77.9638,361646.0
2021-06-30 15:30:00,86.14,86.16,86.14,86.15,512287.0,77.9547,77.9728,77.9547,77.9638,512287.0
2021-07-01 09:30:00,86.14,86.14,86.13,86.13,233353.0,77.9667,77.9667,77.9576,77.9576,233353.0
2021-07-01 10:00:00,86.13,86.14,86.13,86.13,241858.0,77.9576,77.9667,77.9576,77.9576,241858.0
2021-07-01 10:30:00,86.14,86.14,86.12,86.13,194136.0,77.9667,77.9667,77.9486,77.9576,194136.0
2021-07-01 11:00:00,86.13,86.13,86.12,86.12,254520.0,77.9576,77.9576,77.9486,77.9486,254520.0
2021-07-01 11:30:00,86.12,86.13,86.12,86.13,114890.0,77.9486,77.9576,77.9486,77.9576,114890.0
2021-07-01 12:00:00,86.13,86.13,86.12,86.12,108469.0,77.9576,77.9576,77.9486,77.9486,108469.0
2021-07-01 12:30:00,86.13,86.13,86.12,86.13,72996.0,77.9576,77.9576,77.9486,77.9576,72996.0
2021-07-01 13:00:00,86.13,86.13,86.12,86.13,48087.0,77.9576,77.9576,77.9486,77.9576,48087.0
2021-07-01 13:30:00,86.13,86.13,86.12,86.13,160786.0,77.9576,77.9576,77.9486,77.9576,160786.0
2021-07-01 14:00:00,86.13,86.13,86.12,86.12,87322.0,77.9576,77.9576,77.9486,77.9486,87322.0
2021-07-01 14:30:00,86.13,86.13,86.12,86.13,246210.0,77.9576,77.9576,77.9486,77.9576,246210.0
2021-07-01 15:00:00,86.13,86.13,86.12,86.13,149329.0,77.9576,77.9576,77.9486,77.9576,149329.0
2021-07-01 15:30:00,86.13,86.13,86.12,86.13,128088.0,77.9576,77.9576,77.9486,77.9576,128088.0
2021-07-02 09:30:00,86.16,86.16,86.14,86.15,362074.0,77.9848,77.9848,77.9667,77.9757,362074.0
2021-07-02 10:00:00,86.15,86.16,86.14,86.16,320809.0,77.9757,77.9848,77.9667,77.9848,320809.0
2021-07-02 10:30:00,86.15,86.16,86.15,86.16,80018.0,77.9757,77.9848,77.9757,77.9848,80018.0
2021-07-02 11:00:00,86.16,86.16,86.15,86.16,44690.0,77.9848,77.9848,77.9757,77.9848,44690.0
2021-07-02 11:30:00,86.16,86.16,86.15,86.16,39942.0,77.9848,77.9848,77.9757,77.9848,39942.0
2021-07-02 12:00:00,86.16,86.16,86.15,86.16,35988.0,77.9848,77.9848,77.9757,77.9848,35988.0
2021-07-02 12:30:00,86.16,86.16,86.15,86.16,95223.0,77.9848,77.9848,77.9757,77.9848,95223.0
2021-07-02 13:00:00,86.16,86.17,86.15,86.17,261512.0,77.9848,77.9938,77.9757,77.9938,261512.0
2021-07-02 13:30:00,86.17,86.17,86.16,86.17,32077.0,77.9938,77.9938,77.9848,77.9938,32077.0
2021-07-02 14:00:00,86.17,86.17,86.16,86.17,44006.0,77.9938,77.9938,77.9848,77.9938,44006.0
2021-07-02 14:30:00,86.16,86.17,86.16,86.17,92705.0,77.9848,77.9938,77.9848,77.9938,92705.0
2021-07-02 15:00:00,86.17,86.17,86.16,86.17,110488.0,77.9938,77.9938,77.9848,77.9938,110488.0
2021-07-02 15:30:00,86.17,86.17,86.16,86.17,96644.0,77.9938,77.9938,77.9848,77.9938,96644.0
2021-07-06 09:30:00,86.17,86.19,86.16,86.18,607906.0,77.9938,78.0119,77.9848,78.0029,607906.0
2021-07-06 10:00:00,86.19,86.21,86.18,86.2,464949.0,78.0119,78.03,78.0029,78.021,464949.0
2021-07-06 10:30:00,86.19,86.2,86.19,86.2,112475.0,78.0119,78.021,78.0119,78.021,112475.0
2021-07-06 11:00:00,86.2,86.21,86.2,86.2,198213.0,78.021,78.03,78.021,78.021,198213.0
2021-07-06 11:30:00,86.2,86.21,86.19,86.2,304880.0,78.021,78.03,78.0119,78.021,304880.0
2021-07-06 12:00:00,86.2,86.2,86.19,86.2,554327.0,78.021,78.021,78.0119,78.021,554327.0
2021-07-06 12:30:00,86.2,86.2,86.19,86.2,44519.0,78.021,78.021,78.0119,78.021,44519.0
2021-07-06 13:00:00,86.2,86.2,86.19,86.2,43158.0,78.021,78.021,78.0119,78.021,43158.0
2021-07-06 13:30:00,86.2,86.2,86.19,86.2,84085.0,78.021,78.021,78.0119,78.021,84085.0
2021-07-06 14:00:00,86.2,86.2,86.19,86.2,84015.0,78.021,78.021,78.0119,78.021,84015.0
2021-07-06 14:30:00,86.2,86.2,86.19,86.2,190845.0,78.021,78.021,78.0119,78.021,190845.0
2021-07-06 15:00:00,86.2,86.2,86.19,86.2,72308.0,78.021,78.021,78.0119,78.021,72308.0
2021-07-06 15:30:00,86.2,86.2,86.19,86.2,171244.0,78.021,78.021,78.0119,78.021,171244.0
2021-07-07 09:30:00,86.19,86.2,86.18,86.2,180371.0,78.0119,78.021,78.0029,78.021,180371.0
2021-07-07 10:00:00,86.2,86.2,86.19,86.2,65481.0,78.021,78.021,78.0119,78.021,65481.0
2021-07-07 10:30:00,86.2,86.21,86.19,86.21,195991.0,78.021,78.03,78.0119,78.03,195991.0
2021-07-07 11:00:00,86.21,86.21,86.2,86.2,78509.0,78.03,78.03,78.021,78.021,78509.0
2021-07-07 11:30:00,86.2,86.21,86.2,86.2,28517.0,78.021,78.03,78.021,78.021,28517.0
2021-07-07 12:00:00,86.2,86.21,86.2,86.2,38168.0,78.021,78.03,78.021,78.021,38168.0
2021-07-07 12:30:00,86.21,86.21,86.2,86.2,38526.0,78.03,78.03,78.021,78.021,38526.0
2021-07-07 13:00:00,86.21,86.21,86.2,86.2,40635.0,78.03,78.03,78.021,78.021,40635.0
2021-07-07 13:30:00,86.2,86.21,86.2,86.2,86022.0,78.021,78.03,78.021,78.021,86022.0
2021-07-07 14:00:00,86.2,86.21,86.2,86.21,244572.0,78.021,78.03,78.021,78.03,244572.0
2021-07-07 14:30:00,86.21,86.21,86.2,86.21,62098.0,78.03,78.03,78.021,78.03,62098.0
2021-07-07 15:00:00,86.21,86.21,86.2,86.2,136315.0,78.03,78.03,78.021,78.021,136315.0
2021-07-07 15:30:00,86.21,86.21,86.2,86.21,208327.0,78.03,78.03,78.021,78.03,208327.0
2021-07-08 09:30:00,86.23,86.24,86.23,86.23,75480.0,78.0481,78.0572,78.0481,78.0481,75480.0
2021-07-08 10:00:00,86.24,86.25,86.23,86.25,120950.0,78.0572,78.0662,78.0481,78.0662,120950.0
2021-07-08 10:30:00,86.25,86.26,86.24,86.25,57672.0,78.0662,78.0753,78.0572,78.0662,57672.0
2021-07-08 11:00:00,86.26,86.26,86.25,86.25,46724.0,78.0753,78.0753,78.0662,78.0662,46724.0
2021-07-08 11:30:00,86.26,86.26,86.25,86.26,31080.0,78.0753,78.0753,78.0662,78.0753,31080.0
2021-07-08 12:00:00,86.26,86.26,86.25,86.26,158425.0,78.0753,78.0753,78.0662,78.0753,158425.0
2021-07-08 12:30:00,86.25,86.26,86.24,86.25,180342.0,78.0662,78.0753,78.0572,78.0662,180342.0
2021-07-08 13:00:00,86.25,86.25,86.24,86.25,60986.0,78.0662,78.0662,78.0572,78.0662,60986.0
2021-07-08 13:30:00,86.25,86.25,86.24,86.25,56350.0,78.0662,78.0662,78.0572,78.0662,56350.0
2021-07-08 14:00:00,86.25,86.25,86.24,86.24,162487.0,78.0662,78.0662,78.0572,78.0572,162487.0
2021-07-08 14:30:00,86.25,86.26,86.24,86.26,92430.0,78.0662,78.0753,78.0572,78.0753,92430.0
2021-07-08 15:00:00,86.26,86.26,86.25,86.26,31524.0,78.0753,78.0753,78.0662,78.0753,31524.0
2021-07-08 15:30:00,86.26,86.26,86.25,86.26,149185.0,78.0753,78.0753,78.0662,78.0753,149185.0
2021-07-09 09:30:00,86.23,86.24,86.22,86.22,120902.0,78.0481,78.0572,78.0391,78.0391,120902.0
2021-07-09 10:00:00,86.23,86.23,86.22,86.23,121773.0,78.0481,78.0481,78.0391,78.0481,121773.0
2021-07-09 10:30:00,86.23,86.23,86.22,86.22,30123.0,78.0481,78.0481,78.0391,78.0391,30123.0
2021-07-09 11:00:00,86.23,86.23,86.22,86.23,63811.0,78.0481,78.0481,78.0391,78.0481,63811.0
2021-07-09 11:30:00,86.23,86.23,86.22,86.23,57371.0,78.0481,78.0481,78.0391,78.0481,57371.0
2021-07-09 12:00:00,86.22,86.23,86.22,86.22,37225.0,78.0391,78.0481,78.0391,78.0391,37225.0
2021-07-09 12:30:00,86.22,86.23,86.22,86.22,31222.0,78.0391,78.0481,78.0391,78.0391,31222.0
2021-07-09 13:00:00,86.22,86.23,86.21,86.21,131444.0,78.0391,78.0481,78.03,78.03,131444.0
2021-07-09 13:30:00,86.22,86.22,86.21,86.22,31361.0,78.0391,78.0391,78.03,78.0391,31361.0
2021-07-09 14:00:00,86.22,86.22,86.21,86.22,63687.0,78.0391,78.0391,78.03,78.0391,63687.0
2021-07-09 14:30:00,86.22,86.22,86.21,86.21,32481.0,78.0391,78.0391,78.03,78.03,32481.0
2021-07-09 15:00:00,86.22,86.22,86.21,86.21,39377.0,78.0391,78.0391,78.03,78.03,39377.0
2021-07-09 15:30:00,86.21,86.22,86.21,86.21,188286.0,78.03,78.0391,78.03,78.03,188286.0
2021-07-12 09:30:00,86.21,86.22,86.21,86.22,204489.0,78.03,78.0391,78.03,78.0391,204489.0
2021-07-12 10:00:00,86.22,86.22,86.2,86.2,42263.0,78.0391,78.0391,78.021,78.021,42263.0
2021-07-12 10:30:00,86.2,86.21,86.2,86.2,58014.0,78.021,78.03,78.021,78.021,58014.0
2021-07-12 11:00:00,86.21,86.21,86.19,86.2,168032.0,78.03,78.03,78.0119,78.021,168032.0
2021-07-12 11:30:00,86.2,86.2,86.18,86.19,84273.0,78.021,78.021,78.0029,78.0119,84273.0
2021-07-12 12:00:00,86.18,86.19,86.18,86.19,16463.0,78.0029,78.0119,78.0029,78.0119,16463.0
2021-07-12 12:30:00,86.18,86.19,86.18,86.19,29607.0,78.0029,78.0119,78.0029,78.0119,29607.0
2021-07-12 13:00:00,86.19,86.19,86.18,86.19,27578.0,78.0119,78.0119,78.0029,78.0119,27578.0
2021-07-12 13:30:00,86.19,86.19,86.18,86.19,65905.0,78.0119,78.0119,78.0029,78.0119,65905.0
2021-07-12 14:00:00,86.19,86.19,86.18,86.19,28050.0,78.0119,78.0119,78.0029,78.0119,28050.0
2021-07-12 14:30:00,86.19,86.19,86.18,86.19,161643.0,78.0119,78.0119,78.0029,78.0119,161643.0
2021-07-12 15:00:00,86.19,86.19,86.18,86.19,75521.0,78.0119,78.0119,78.0029,78.0119,75521.0
2021-07-12 15:30:00,86.19,86.19,86.18,86.19,113727.0,78.0119,78.0119,78.0029,78.0119,113727.0
2021-07-13 09:30:00,86.16,86.16,86.15,86.16,219708.0,77.9848,77.9848,77.9757,77.9848,219708.0
2021-07-13 10:00:00,86.16,86.16,86.14,86.15,113113.0,77.9848,77.9848,77.9667,77.9757,113113.0
2021-07-13 10:30:00,86.14,86.16,86.14,86.16,185585.0,77.9667,77.9848,77.9667,77.9848,185585.0
2021-07-13 11:00:00,86.16,86.16,86.15,86.16,65824.0,77.9848,77.9848,77.9757,77.9848,65824.0
2021-07-13 11:30:00,86.15,86.16,86.15,86.16,221120.0,77.9757,77.9848,77.9757,77.9848,221120.0
2021-07-13 12:00:00,86.16,86.16,86.15,86.16,45798.0,77.9848,77.9848,77.9757,77.9848,45798.0
2021-07-13 12:30:00,86.16,86.16,86.15,86.16,82855.0,77.9848,77.9848,77.9757,77.9848,82855.0
2021-07-13 13:00:00,86.16,86.16,86.15,86.16,236262.0,77.9848,77.9848,77.9757,77.9848,236262.0
2021-07-13 13:30:00,86.15,86.16,86.14,86.15,265141.0,77.9757,77.9848,77.9667,77.9757,265141.0
2021-07-13 14:00:00,86.14,86.15,86.14,86.15,64041.0,77.9667,77.9757,77.9667,77.9757,64041.0
2021-07-13 14:30:00,86.15,86.15,86.14,86.15,71097.0,77.9757,77.9757,77.9667,77.9757,71097.0
2021-07-13 15:00:00,86.15,86.15,86.14,86.15,118156.0,77.9757,77.9757,77.9667,77.9757,118156.0
2021-07-13 15:30:00,86.15,86.15,86.14,86.15,111587.0,77.9757,77.9757,77.9667,77.9757,111587.0
2021-07-14 09:30:00,86.17,86.18,86.17,86.17,179188.0,77.9938,78.0029,77.9938,77.9938,179188.0
2021-07-14 10:00:00,86.17,86.19,86.17,86.19,243280.0,77.9938,78.0119,77.9938,78.0119,243280.0
2021-07-14 10:30:00,86.19,86.19,86.18,86.18,199349.0,78.0119,78.0119,78.0029,78.0029,199349.0
2021-07-14 11:00:00,86.19,86.19,86.18,86.19,44463.0,78.0119,78.0119,78.0029,78.0119,44463.0
2021-07-14 11:30:00,86.19,86.19,86.18,86.19,32700.0,78.0119,78.0119,78.0029,78.0119,32700.0
2021-07-14 12:00:00,86.19,86.19,86.18,86.19,108756.0,78.0119,78.0119,78.0029,78.0119,108756.0
2021-07-14 12:30:00,86.19,86.19,86.18,86.18,26276.0,78.0119,78.0119,78.0029,78.0029,26276.0
2021-07-14 13:00:00,86.18,86.19,86.18,86.18,81578.0,78.0029,78.0119,78.0029,78.0029,81578.0
2021-07-14 13:30:00,86.18,86.19,86.18,86.19,80209.0,78.0029,78.0119,78.0029,78.0119,80209.0
2021-07-14 14:00:00,86.19,86.19,86.18,86.18,217488.0,78.0119,78.0119,78.0029,78.0029,217488.0
2021-07-14 14:30:00,86.19,86.19,86.18,86.19,45597.0,78.0119,78.0119,78.0029,78.0119,45597.0
2021-07-14 15:00:00,86.19,86.19,86.18,86.19,44999.0,78.0119,78.0119,78.0029,78.0119,44999.0
2021-07-14 15:30:00,86.19,86.19,86.18,86.19,142450.0,78.0119,78.0119,78.0029,78.0119,142450.0
2021-07-15 09:30:00,86.2,86.2,86.19,86.19,83778.0,78.021,78.021,78.0119,78.0119,83778.0
2021-07-15 10:00:00,86.2,86.2,86.19,86.19,138160.0,78.021,78.021,78.0119,78.0119,138160.0
2021-07-15 10:30:00,86.19,86.2,86.18,86.19,234635.0,78.0119,78.021,78.0029,78.0119,234635.0
2021-07-15 11:00:00,86.18,86.19,86.18,86.19,112790.0,78.0029,78.0119,78.0029,78.0119,112790.0
2021-07-15 11:30:00,86.19,86.19,86.18,86.19,16003.0,78.0119,78.0119,78.0029,78.0119,16003.0
2021-07-15 12:00:00,86.19,86.19,86.18,86.19,71483.0,78.0119,78.0119,78.0029,78.0119,71483.0
2021-07-15 12:30:00,86.19,86.19,86.18,86.19,33013.0,78.0119,78.0119,78.0029,78.0119,33013.0
2021-07-15 13:00:00,86.19,86.2,86.18,86.2,199715.0,78.0119,78.021,78.0029,78.021,199715.0
2021-07-15 13:30:00,86.2,86.2,86.19,86.2,21452.0,78.021,78.021,78.0119,78.021,21452.0
2021-07-15 14:00:00,86.2,86.2,86.19,86.2,40731.0,78.021,78.021,78.0119,78.021,40731.0
2021-07-15 14:30:00,86.2,86.2,86.19,86.19,71785.0,78.021,78.021,78.0119,78.0119,71785.0
2021-07-15 15:00:00,86.2,86.2,86.19,86.19,126038.0,78.021,78.021,78.0119,78.0119,126038.0
2021-07-15 15:30:00,86.2,86.2,86.19,86.2,106988.0,78.021,78.021,78.0119,78.021,106988.0
2021-07-16 09:30:00,86.17,86.17,86.16,86.17,213014.0,77.9938,77.9938,77.9848,77.9938,213014.0
2021-07-16 10:00:00,86.17,86.19,86.16,86.18,98306.0,77.9938,78.0119,77.9848,78.0029,98306.0
2021-07-16 10:30:00,86.19,86.19,86.18,86.19,79278.0,78.0119,78.0119,78.0029,78.0119,79278.0
2021-07-16 11:00:00,86.18,86.19,86.18,86.19,35026.0,78.0029,78.0119,78.0029,78.0119,35026.0
2021-07-16 11:30:00,86.19,86.19,86.18,86.19,210219.0,78.0119,78.0119,78.0029,78.0119,210219.0
2021-07-16 12:00:00,86.19,86.2,86.18,86.2,68033.0,78.0119,78.021,78.0029,78.021,68033.0
2021-07-16 12:30:00,86.2,86.2,86.19,86.2,60576.0,78.021,78.021,78.0119,78.021,60576.0
2021-07-16 13:00:00,86.19,86.2,86.19,86.2,65281.0,78.0119,78.021,78.0119,78.021,65281.0
2021-07-16 13:30:00,86.2,86.21,86.19,86.2,85278.0,78.021,78.03,78.0119,78.021,85278.0
2021-07-16 14:00:00,86.2,86.21,86.19,86.2,148175.0,78.021,78.03,78.0119,78.021,148175.0
2021-07-16 14:30:00,86.2,86.2,86.19,86.19,120676.0,78.021,78.021,78.0119,78.0119,120676.0
2021-07-16 15:00:00,86.2,86.2,86.19,86.2,292397.0,78.021,78.021,78.0119,78.021,292397.0
2021-07-16 15:30:00,86.2,86.2,86.19,86.19,140015.0,78.021,78.021,78.0119,78.0119,140015.0
2021-07-19 09:30:00,86.24,86.25,86.23,86.25,343938.0,78.0572,78.0662,78.0481,78.0662,343938.0
2021-07-19 10:00:00,86.25,86.28,86.24,86.27,375144.0,78.0662,78.0934,78.0572,78.0844,375144.0
2021-07-19 10:30:00,86.27,86.27,86.26,86.27,203382.0,78.0844,78.0844,78.0753,78.0844,203382.0
2021-07-19 11:00:00,86.27,86.27,86.24,86.24,353734.0,78.0844,78.0844,78.0572,78.0572,353734.0
2021-07-19 11:30:00,86.25,86.25,86.23,86.24,246624.0,78.0662,78.0662,78.0481,78.0572,246624.0
2021-07-19 12:00:00,86.23,86.24,86.23,86.24,4714650.0,78.0481,78.0572,78.0481,78.0572,4714650.0
2021-07-19 12:30:00,86.24,86.25,86.23,86.25,419077.0,78.0572,78.0662,78.0481,78.0662,419077.0
2021-07-19 13:00:00,86.25,86.25,86.24,86.25,429576.0,78.0662,78.0662,78.0572,78.0662,429576.0
2021-07-19 13:30:00,86.25,86.25,86.24,86.25,638794.0,78.0662,78.0662,78.0572,78.0662,638794.0
2021-07-19 14:00:00,86.25,86.25,86.23,86.23,212368.0,78.0662,78.0662,78.0481,78.0481,212368.0
2021-07-19 14:30:00,86.23,86.24,86.23,86.24,377254.0,78.0481,78.0572,78.0481,78.0572,377254.0
2021-07-19 15:00:00,86.24,86.25,86.24,86.25,158576.0,78.0572,78.0662,78.0572,78.0662,158576.0
2021-07-19 15:30:00,86.25,86.25,86.23,86.23,569208.0,78.0662,78.0662,78.0481,78.0481,569208.0
2021-07-20 09:30:00,86.28,86.29,86.27,86.28,295324.0,78.0934,78.1025,78.0844,78.0934,295324.0
2021-07-20 10:00:00,86.28,86.28,86.26,86.27,71726.0,78.0934,78.0934,78.0753,78.0844,71726.0
2021-07-20 10:30:00,86.27,86.27,86.25,86.26,320440.0,78.0844,78.0844,78.0662,78.0753,320440.0
2021-07-20 11:00:00,86.26,86.26,86.25,86.26,37964.0,78.0753,78.0753,78.0662,78.0753,37964.0
2021-07-20 11:30:00,86.26,86.26,86.25,86.26,218415.0,78.0753,78.0753,78.0662,78.0753,218415.0
2021-07-20 12:00:00,86.26,86.26,86.25,86.26,148356.0,78.0753,78.0753,78.0662,78.0753,148356.0
2021-07-20 12:30:00,86.26,86.27,86.25,86.27,159858.0,78.0753,78.0844,78.0662,78.0844,159858.0
2021-07-20 13:00:00,86.27,86.27,86.26,86.27,59613.0,78.0844,78.0844,78.0753,78.0844,59613.0
2021-07-20 13:30:00,86.27,86.27,86.26,86.26,20318.0,78.0844,78.0844,78.0753,78.0753,20318.0
2021-07-20 14:00:00,86.27,86.27,86.26,86.27,45958.0,78.0844,78.0844,78.0753,78.0844,45958.0
2021-07-20 14:30:00,86.26,86.27,86.26,86.27,52603.0,78.0753,78.0844,78.0753,78.0844,52603.0
2021-07-20 15:00:00,86.27,86.27,86.26,86.26,90246.0,78.0844,78.0844,78.0753,78.0753,90246.0
2021-07-20 15:30:00,86.26,86.27,86.25,86.26,217872.0,78.0753,78.0844,78.0662,78.0753,217872.0
2021-07-21 09:30:00,86.25,86.25,86.24,86.25,206620.0,78.0662,78.0662,78.0572,78.0662,206620.0
2021-07-21 10:00:00,86.25,86.26,86.24,86.26,219186.0,78.0662,78.0753,78.0572,78.0753,219186.0
2021-07-21 10:30:00,86.26,86.26,86.24,86.24,254952.0,78.0753,78.0753,78.0572,78.0572,254952.0
2021-07-21 11:00:00,86.24,86.25,86.24,86.25,187192.0,78.0572,78.0662,78.0572,78.0662,187192.0
2021-07-21 11:30:00,86.25,86.25,86.24,86.25,135083.0,78.0662,78.0662,78.0572,78.0662,135083.0
2021-07-21 12:00:00,86.25,86.25,86.24,86.25,40314.0,78.0662,78.0662,78.0572,78.0662,40314.0
2021-07-21 12:30:00,86.24,86.25,86.24,86.25,88203.0,78.0572,78.0662,78.0572,78.0662,88203.0
2021-07-21 13:00:00,86.24,86.25,86.24,86.25,79121.0,78.0572,78.0662,78.0572,78.0662,79121.0
2021-07-21 13:30:00,86.24,86.25,86.24,86.24,98868.0,78.0572,78.0662,78.0572,78.0572,98868.0
2021-07-21 14:00:00,86.24,86.25,86.23,86.23,99444.0,78.0572,78.0662,78.0481,78.0481,99444.0
2021-07-21 14:30:00,86.23,86.24,86.23,86.23,73314.0,78.0481,78.0572,78.0481,78.0481,73314.0
2021-07-21 15:00:00,86.23,86.24,86.23,86.23,144343.0,78.0481,78.0572,78.0481,78.0481,144343.0
2021-07-21 15:30:00,86.23,86.24,86.23,86.23,304183.0,78.0481,78.0572,78.0481,78.0481,304183.0
2021-07-22 09:30:00,86.24,86.25,86.23,86.25,709359.0,78.0572,78.0662,78.0481,78.0662,709359.0
2021-07-22 10:00:00,86.24,86.25,86.24,86.25,79821.0,78.0572,78.0662,78.0572,78.0662,79821.0
2021-07-22 10:30:00,86.24,86.25,86.24,86.25,186190.0,78.0572,78.0662,78.0572,78.0662,186190.0
2021-07-22 11:00:00,86.25,86.25,86.24,86.24,102008.0,78.0662,78.0662,78.0572,78.0572,102008.0
2021-07-22 11:30:00,86.25,86.26,86.24,86.26,424345.0,78.0662,78.0753,78.0572,78.0753,424345.0
2021-07-22 12:00:00,86.25,86.26,86.25,86.26,31815.0,78.0662,78.0753,78.0662,78.0753,31815.0
2021-07-22 12:30:00,86.26,86.26,86.25,86.25,28886.0,78.0753,78.0753,78.0662,78.0662,28886.0
2021-07-22 13:00:00,86.26,86.26,86.25,86.26,54001.0,78.0753,78.0753,78.0662,78.0753,54001.0
2021-07-22 13:30:00,86.25,86.26,86.25,86.26,56412.0,78.0662,78.0753,78.0662,78.0753,56412.0
2021-07-22 14:00:00,86.25,86.26,86.25,86.26,61550.0,78.0662,78.0753,78.0662,78.0753,61550.0
2021-07-22 14:30:00,86.26,86.26,86.25,86.26,40879.0,78.0753,78.0753,78.0662,78.0753,40879.0
2021-07-22 15:00:00,86.26,86.26,86.25,86.25,185335.0,78.0753,78.0753,78.0662,78.0662,185335.0
2021-07-22 15:30:00,86.26,86.26,86.25,86.25,178144.0,78.0753,78.0753,78.0662,78.0662,178144.0
2021-07-23 09:30:00,86.24,86.26,86.24,86.25,105742.0,78.0572,78.0753,78.0572,78.0662,105742.0
2021-07-23 10:00:00,86.26,86.26,86.25,86.25,349491.0,78.0753,78.0753,78.0662,78.0662,349491.0
2021-07-23 10:30:00,86.26,86.26,86.25,86.26,90940.0,78.0753,78.0753,78.0662,78.0753,90940.0
2021-07-23 11:00:00,86.26,86.26,86.25,86.26,28774.0,78.0753,78.0753,78.0662,78.0753,28774.0
2021-07-23 11:30:00,86.26,86.26,86.25,86.26,22798.0,78.0753,78.0753,78.0662,78.0753,22798.0
2021-07-23 12:00:00,86.25,86.26,86.25,86.26,23103.0,78.0662,78.0753,78.0662,78.0753,23103.0
2021-07-23 12:30:00,86.26,86.26,86.25,86.26,27759.0,78.0753,78.0753,78.0662,78.0753,27759.0
2021-07-23 13:00:00,86.26,86.26,86.25,86.25,18318.0,78.0753,78.0753,78.0662,78.0662,18318.0
2021-07-23 13:30:00,86.26,86.26,86.25,86.26,49621.0,78.0753,78.0753,78.0662,78.0753,49621.0
2021-07-23 14:00:00,86.26,86.26,86.25,86.25,69896.0,78.0753,78.0753,78.0662,78.0662,69896.0
2021-07-23 14:30:00,86.25,86.26,86.25,86.25,39864.0,78.0662,78.0753,78.0662,78.0662,39864.0
2021-07-23 15:00:00,86.25,86.26,86.25,86.26,80776.0,78.0662,78.0753,78.0662,78.0753,80776.0
2021-07-23 15:30:00,86.25,86.26,86.25,86.25,295689.0,78.0662,78.0753,78.0662,78.0662,295689.0
2021-07-26 09:30:00,86.26,86.26,86.24,86.24,158186.0,78.0753,78.0753,78.0572,78.0572,158186.0
2021-07-26 10:00:00,86.25,86.25,86.24,86.25,39379.0,78.0662,78.0662,78.0572,78.0662,39379.0
2021-07-26 10:30:00,86.25,86.26,86.24,86.26,228152.0,78.0662,78.0753,78.0572,78.0753,228152.0
2021-07-26 11:00:00,86.26,86.26,86.25,86.26,67575.0,78.0753,78.0753,78.0662,78.0753,67575.0
2021-07-26 11:30:00,86.26,86.26,86.25,86.25,39311.0,78.0753,78.0753,78.0662,78.0662,39311.0
2021-07-26 12:00:00,86.26,86.26,86.25,86.26,30828.0,78.0753,78.0753,78.0662,78.0753,30828.0
2021-07-26 12:30:00,86.25,86.26,86.25,86.26,95859.0,78.0662,78.0753,78.0662,78.0753,95859.0
2021-07-26 13:00:00,86.26,86.26,86.25,86.26,63334.0,78.0753,78.0753,78.0662,78.0753,63334.0
2021-07-26 13:30:00,86.26,86.26,86.25,86.25,50935.0,78.0753,78.0753,78.0662,78.0662,50935.0
2021-07-26 14:00:00,86.26,86.26,86.25,86.25,49765.0,78.0753,78.0753,78.0662,78.0662,49765.0
2021-07-26 14:30:00,86.26,86.26,86.25,86.26,66521.0,78.0753,78.0753,78.0662,78.0753,66521.0
2021-07-26 15:00:00,86.25,86.26,86.25,86.26,131121.0,78.0662,78.0753,78.0662,78.0753,131121.0
2021-07-26 15:30:00,86.26,86.26,86.25,86.25,359627.0,78.0753,78.0753,78.0662,78.0662,359627.0
2021-07-27 09:30:00,86.27,86.27,86.26,86.27,182522.0,78.0844,78.0844,78.0753,78.0844,182522.0
2021-07-27 10:00:00,86.27,86.27,86.26,86.27,47692.0,78.0844,78.0844,78.0753,78.0844,47692.0
2021-07-27 10:30:00,86.27,86.27,86.26,86.27,122338.0,78.0844,78.0844,78.0753,78.0844,122338.0
2021-07-27 11:00:00,86.26,86.27,86.26,86.26,68075.0,78.0753,78.0844,78.0753,78.0753,68075.0
2021-07-27 11:30:00,86.26,86.27,86.26,86.27,170534.0,78.0753,78.0844,78.0753,78.0844,170534.0
2021-07-27 12:00:00,86.26,86.27,86.26,86.26,17737.0,78.0753,78.0844,78.0753,78.0753,17737.0
2021-07-27 12:30:00,86.26,86.27,86.26,86.26,40236.0,78.0753,78.0844,78.0753,78.0753,40236.0
2021-07-27 13:00:00,86.26,86.27,86.26,86.26,101917.0,78.0753,78.0844,78.0753,78.0753,101917.0
2021-07-27 13:30:00,86.27,86.27,86.26,86.27,60305.0,78.0844,78.0844,78.0753,78.0844,60305.0
2021-07-27 14:00:00,86.26,86.27,86.26,86.26,67428.0,78.0753,78.0844,78.0753,78.0753,67428.0
2021-07-27 14:30:00,86.27,86.27,86.26,86.27,90974.0,78.0844,78.0844,78.0753,78.0844,90974.0
2021-07-27 15:00:00,86.26,86.27,86.26,86.27,75734.0,78.0753,78.0844,78.0753,78.0844,75734.0
2021-07-27 15:30:00,86.26,86.27,86.26,86.26,136616.0,78.0753,78.0844,78.0753,78.0753,136616.0
2021-07-28 09:30:00,86.26,86.26,86.25,86.26,76430.0,78.0753,78.0753,78.0662,78.0753,76430.0
2021-07-28 10:00:00,86.25,86.27,86.25,86.27,141831.0,78.0662,78.0844,78.0662,78.0844,141831.0
2021-07-28 10:30:00,86.26,86.27,86.26,86.27,62089.0,78.0753,78.0844,78.0753,78.0844,62089.0
2021-07-28 11:00:00,86.27,86.27,86.26,86.27,55381.0,78.0844,78.0844,78.0753,78.0844,55381.0
2021-07-28 11:30:00,86.27,86.27,86.26,86.27,73524.0,78.0844,78.0844,78.0753,78.0844,73524.0
2021-07-28 12:00:00,86.27,86.27,86.26,86.27,94990.0,78.0844,78.0844,78.0753,78.0844,94990.0
2021-07-28 12:30:00,86.27,86.27,86.26,86.27,57949.0,78.0844,78.0844,78.0753,78.0844,57949.0
2021-07-28 13:00:00,86.27,86.28,86.26,86.28,471024.0,78.0844,78.0934,78.0753,78.0934,471024.0
2021-07-28 13:30:00,86.27,86.28,86.26,86.26,296993.0,78.0844,78.0934,78.0753,78.0753,296993.0
2021-07-28 14:00:00,86.27,86.27,86.23,86.24,325126.0,78.0844,78.0844,78.0481,78.0572,325126.0
2021-07-28 14:30:00,86.25,86.25,86.22,86.25,292836.0,78.0662,78.0662,78.0391,78.0662,292836.0
2021-07-28 15:00:00,86.24,86.26,86.24,86.26,141206.0,78.0572,78.0753,78.0572,78.0753,141206.0
2021-07-28 15:30:00,86.26,86.27,86.25,86.27,194063.0,78.0753,78.0844,78.0662,78.0844,194063.0
2021-07-29 09:30:00,86.25,86.26,86.25,86.26,224879.0,78.0662,78.0753,78.0662,78.0753,224879.0
2021-07-29 10:00:00,86.26,86.26,86.25,86.26,23782.0,78.0753,78.0753,78.0662,78.0753,23782.0
2021-07-29 10:30:00,86.25,86.26,86.25,86.26,119202.0,78.0662,78.0753,78.0662,78.0753,119202.0
2021-07-29 11:00:00,86.26,86.27,86.25,86.27,63213.0,78.0753,78.0844,78.0662,78.0844,63213.0
2021-07-29 11:30:00,86.26,86.27,86.26,86.26,33348.0,78.0753,78.0844,78.0753,78.0753,33348.0
2021-07-29 12:00:00,86.27,86.27,86.26,86.26,22670.0,78.0844,78.0844,78.0753,78.0753,22670.0
2021-07-29 12:30:00,86.27,86.27,86.26,86.26,47487.0,78.0844,78.0844,78.0753,78.0753,47487.0
2021-07-29 13:00:00,86.27,86.27,86.26,86.27,56146.0,78.0844,78.0844,78.0753,78.0844,56146.0
2021-07-29 13:30:00,86.26,86.27,86.26,86.27,59000.0,78.0753,78.0844,78.0753,78.0844,59000.0
2021-07-29 14:00:00,86.27,86.27,86.26,86.27,18374.0,78.0844,78.0844,78.0753,78.0844,18374.0
2021-07-29 14:30:00,86.26,86.27,86.26,86.27,87491.0,78.0753,78.0844,78.0753,78.0844,87491.0
2021-07-29 15:00:00,86.26,86.27,86.26,86.27,206397.0,78.0753,78.0844,78.0753,78.0844,206397.0
2021-07-29 15:30:00,86.26,86.27,86.26,86.27,62319.0,78.0753,78.0844,78.0753,78.0844,62319.0
2021-07-30 09:30:00,86.28,86.28,86.27,86.28,41775.0,78.0934,78.0934,78.0844,78.0934,41775.0
2021-07-30 10:00:00,86.28,86.28,86.27,86.28,22385.0,78.0934,78.0934,78.0844,78.0934,22385.0
2021-07-30 10:30:00,86.27,86.28,86.27,86.28,88424.0,78.0844,78.0934,78.0844,78.0934,88424.0
2021-07-30 11:00:00,86.28,86.29,86.28,86.29,155199.0,78.0934,78.1025,78.0934,78.1025,155199.0
2021-07-30 11:30:00,86.29,86.29,86.28,86.29,67554.0,78.1025,78.1025,78.0934,78.1025,67554.0
2021-07-30 12:00:00,86.29,86.29,86.28,86.29,234435.0,78.1025,78.1025,78.0934,78.1025,234435.0
2021-07-30 12:30:00,86.29,86.29,86.28,86.29,254410.0,78.1025,78.1025,78.0934,78.1025,254410.0
2021-07-30 13:00:00,86.28,86.29,86.28,86.29,193469.0,78.0934,78.1025,78.0934,78.1025,193469.0
2021-07-30 13:30:00,86.28,86.29,86.28,86.29,41472.0,78.0934,78.1025,78.0934,78.1025,41472.0
2021-07-30 14:00:00,86.28,86.29,86.28,86.29,48885.0,78.0934,78.1025,78.0934,78.1025,48885.0
2021-07-30 14:30:00,86.29,86.29,86.28,86.29,31470.0,78.1025,78.1025,78.0934,78.1025,31470.0
2021-07-30 15:00:00,86.28,86.29,86.28,86.29,455630.0,78.0934,78.1025,78.0934,78.1025,455630.0
2021-07-30 15:30:00,86.29,86.29,86.28,86.29,202683.0,78.1025,78.1025,78.0934,78.1025,202683.0
2021-08-02 09:30:00,86.29,86.3,86.29,86.29,114208.0,78.1137,78.1228,78.1137,78.1137,114208.0
2021-08-02 10:00:00,86.3,86.31,86.29,86.31,96441.0,78.1228,78.1318,78.1137,78.1318,96441.0
2021-08-02 10:30:00,86.31,86.31,86.3,86.31,175454.0,78.1318,78.1318,78.1228,78.1318,175454.0
2021-08-02 11:00:00,86.31,86.31,86.3,86.31,345270.0,78.1318,78.1318,78.1228,78.1318,345270.0
2021-08-02 11:30:00,86.31,86.31,86.3,86.3,167915.0,78.1318,78.1318,78.1228,78.1228,167915.0
2021-08-02 12:00:00,86.31,86.32,86.31,86.31,147291.0,78.1318,78.1409,78.1318,78.1318,147291.0
2021-08-02 12:30:00,86.31,86.32,86.31,86.31,42657.0,78.1318,78.1409,78.1318,78.1318,42657.0
2021-08-02 13:00:00,86.31,86.32,86.3,86.31,292338.0,78.1318,78.1409,78.1228,78.1318,292338.0
2021-08-02 13:30:00,86.31,86.31,86.3,86.3,105158.0,78.1318,78.1318,78.1228,78.1228,105158.0
2021-08-02 14:00:00,86.31,86.31,86.3,86.3,57821.0,78.1318,78.1318,78.1228,78.1228,57821.0
2021-08-02 14:30:00,86.3,86.31,86.3,86.31,141439.0,78.1228,78.1318,78.1228,78.1318,141439.0
2021-08-02 15:00:00,86.3,86.31,86.3,86.31,516955.0,78.1228,78.1318,78.1228,78.1318,516955.0
2021-08-02 15:30:00,86.3,86.31,86.3,86.31,305486.0,78.1228,78.1318,78.1228,78.1318,305486.0
2021-08-03 09:30:00,86.31,86.32,86.3,86.31,83772.0,78.1318,78.1409,78.1228,78.1318,83772.0
2021-08-03 10:00:00,86.31,86.32,86.3,86.31,203672.0,78.1318,78.1409,78.1228,78.1318,203672.0
2021-08-03 10:30:00,86.31,86.31,86.3,86.3,169122.0,78.1318,78.1318,78.1228,78.1228,169122.0
2021-08-03 11:00:00,86.3,86.31,86.3,86.31,33580.0,78.1228,78.1318,78.1228,78.1318,33580.0
2021-08-03 11:30:00,86.31,86.31,86.3,86.31,23415.0,78.1318,78.1318,78.1228,78.1318,23415.0
2021-08-03 12:00:00,86.31,86.31,86.3,86.3,149428.0,78.1318,78.1318,78.1228,78.1228,149428.0
2021-08-03 12:30:00,86.31,86.31,86.3,86.31,23380.0,78.1318,78.1318,78.1228,78.1318,23380.0
2021-08-03 13:00:00,86.31,86.31,86.3,86.31,18749.0,78.1318,78.1318,78.1228,78.1318,18749.0
2021-08-03 13:30:00,86.3,86.31,86.3,86.31,58156.0,78.1228,78.1318,78.1228,78.1318,58156.0
2021-08-03 14:00:00,86.31,86.31,86.3,86.3,56910.0,78.1318,78.1318,78.1228,78.1228,56910.0
2021-08-03 14:30:00,86.3,86.31,86.3,86.3,29254.0,78.1228,78.1318,78.1228,78.1228,29254.0
2021-08-03 15:00:00,86.31,86.31,86.3,86.31,59838.0,78.1318,78.1318,78.1228,78.1318,59838.0
2021-08-03 15:30:00,86.3,86.31,86.3,86.31,176944.0,78.1228,78.1318,78.1228,78.1318,176944.0
2021-08-04 09:30:00,86.32,86.34,86.32,86.34,122855.0,78.1409,78.159,78.1409,78.159,122855.0
2021-08-04 10:00:00,86.33,86.34,86.26,86.26,739211.0,78.1499,78.159,78.0866,78.0866,739211.0
2021-08-04 10:30:00,86.27,86.28,86.26,86.28,133366.0,78.0956,78.1047,78.0866,78.1047,133366.0
2021-08-04 11:00:00,86.28,86.29,86.27,86.28,67708.0,78.1047,78.1137,78.0956,78.1047,67708.0
2021-08-04 11:30:00,86.28,86.3,86.27,86.29,53131.0,78.1047,78.1228,78.0956,78.1137,53131.0
2021-08-04 12:00:00,86.3,86.3,86.27,86.28,25457.0,78.1228,78.1228,78.0956,78.1047,25457.0
2021-08-04 12:30:00,86.27,86.28,86.27,86.27,77049.0,78.0956,78.1047,78.0956,78.0956,77049.0
2021-08-04 13:00:00,86.28,86.29,86.27,86.29,74437.0,78.1047,78.1137,78.0956,78.1137,74437.0
2021-08-04 13:30:00,86.29,86.29,86.28,86.29,22478.0,78.1137,78.1137,78.1047,78.1137,22478.0
2021-08-04 14:00:00,86.28,86.29,86.28,86.29,24535.0,78.1047,78.1137,78.1047,78.1137,24535.0
2021-08-04 14:30:00,86.28,86.29,86.28,86.29,72741.0,78.1047,78.1137,78.1047,78.1137,72741.0
2021-08-04 15:00:00,86.29,86.29,86.28,86.29,91575.0,78.1137,78.1137,78.1047,78.1137,91575.0
2021-08-04 15:30:00,86.29,86.29,86.28,86.29,120487.0,78.1137,78.1137,78.1047,78.1137,120487.0
2021-08-05 09:30:00,86.24,86.25,86.24,86.25,67677.0,78.0685,78.0775,78.0685,78.0775,67677.0
2021-08-05 10:00:00,86.24,86.25,86.23,86.24,79266.0,78.0685,78.0775,78.0594,78.0685,79266.0
2021-08-05 10:30:00,86.24,86.24,86.23,86.23,178192.0,78.0685,78.0685,78.0594,78.0594,178192.0
2021-08-05 11:00:00,86.23,86.24,86.23,86.24,62336.0,78.0594,78.0685,78.0594,78.0685,62336.0
2021-08-05 11:30:00,86.23,86.24,86.22,86.23,71316.0,78.0594,78.0685,78.0503,78.0594,71316.0
2021-08-05 12:00:00,86.23,86.24,86.22,86.23,89081.0,78.0594,78.0685,78.0503,78.0594,89081.0
2021-08-05 12:30:00,86.24,86.24,86.23,86.23,23371.0,78.0685,78.0685,78.0594,78.0594,23371.0
2021-08-05 13:00:00,86.23,86.24,86.23,86.23,23287.0,78.0594,78.0685,78.0594,78.0594,23287.0
2021-08-05 13:30:00,86.23,86.24,86.23,86.23,21728.0,78.0594,78.0685,78.0594,78.0594,21728.0
2021-08-05 14:00:00,86.23,86.24,86.23,86.23,50175.0,78.0594,78.0685,78.0594,78.0594,50175.0
2021-08-05 14:30:00,86.23,86.24,86.23,86.24,188967.0,78.0594,78.0685,78.0594,78.0685,188967.0
2021-08-05 15:00:00,86.23,86.24,86.23,86.23,122900.0,78.0594,78.0685,78.0594,78.0594,122900.0
2021-08-05 15:30:00,86.24,86.24,86.23,86.24,225892.0,78.0685,78.0685,78.0594,78.0685,225892.0
2021-08-06 09:30:00,86.21,86.22,86.21,86.21,117957.0,78.0413,78.0503,78.0413,78.0413,117957.0
2021-08-06 10:00:00,86.22,86.22,86.21,86.21,23943.0,78.0503,78.0503,78.0413,78.0413,23943.0
2021-08-06 10:30:00,86.22,86.22,86.21,86.22,34577.0,78.0503,78.0503,78.0413,78.0503,34577.0
2021-08-06 11:00:00,86.21,86.22,86.21,86.21,94857.0,78.0413,78.0503,78.0413,78.0413,94857.0
2021-08-06 11:30:00,86.21,86.22,86.21,86.21,38037.0,78.0413,78.0503,78.0413,78.0413,38037.0
2021-08-06 12:00:00,86.21,86.22,86.21,86.21,34984.0,78.0413,78.0503,78.0413,78.0413,34984.0
2021-08-06 12:30:00,86.21,86.22,86.21,86.21,194049.0,78.0413,78.0503,78.0413,78.0413,194049.0
2021-08-06 13:00:00,86.21,86.22,86.21,86.21,32108.0,78.0413,78.0503,78.0413,78.0413,32108.0
2021-08-06 13:30:00,86.21,86.22,86.21,86.21,65237.0,78.0413,78.0503,78.0413,78.0413,65237.0
2021-08-06 14:00:00,86.22,86.22,86.21,86.22,76516.0,78.0503,78.0503,78.0413,78.0503,76516.0
2021-08-06 14:30:00,86.22,86.22,86.21,86.21,53526.0,78.0503,78.0503,78.0413,78.0413,53526.0
2021-08-06 15:00:00,86.22,86.22,86.21,86.22,148248.0,78.0503,78.0503,78.0413,78.0503,148248.0
2021-08-06 15:30:00,86.22,86.22,86.21,86.21,361418.0,78.0503,78.0503,78.0413,78.0413,361418.0
2021-08-09 09:30:00,86.22,86.23,86.22,86.23,123813.0,78.0503,78.0594,78.0503,78.0594,123813.0
2021-08-09 10:00:00,86.23,86.23,86.21,86.22,109582.0,78.0594,78.0594,78.0413,78.0503,109582.0
2021-08-09 10:30:00,86.22,86.22,86.2,86.2,93065.0,78.0503,78.0503,78.0322,78.0322,93065.0
2021-08-09 11:00:00,86.2,86.21,86.2,86.2,69548.0,78.0322,78.0413,78.0322,78.0322,69548.0
2021-08-09 11:30:00,86.2,86.21,86.2,86.2,37292.0,78.0322,78.0413,78.0322,78.0322,37292.0
2021-08-09 12:00:00,86.2,86.21,86.2,86.21,42848.0,78.0322,78.0413,78.0322,78.0413,42848.0
2021-08-09 12:30:00,86.2,86.21,86.2,86.2,43807.0,78.0322,78.0413,78.0322,78.0322,43807.0
2021-08-09 13:00:00,86.2,86.21,86.19,86.19,28472.0,78.0322,78.0413,78.0232,78.0232,28472.0
2021-08-09 13:30:00,86.19,86.2,86.18,86.19,62905.0,78.0232,78.0322,78.0141,78.0232,62905.0
2021-08-09 14:00:00,86.19,86.19,86.18,86.19,58107.0,78.0232,78.0232,78.0141,78.0232,58107.0
2021-08-09 14:30:00,86.19,86.2,86.18,86.18,337306.0,78.0232,78.0322,78.0141,78.0141,337306.0
2021-08-09 15:00:00,86.18,86.19,86.18,86.19,186202.0,78.0141,78.0232,78.0141,78.0232,186202.0
2021-08-09 15:30:00,86.18,86.19,86.18,86.18,397282.0,78.0141,78.0232,78.0141,78.0141,397282.0
2021-08-10 09:30:00,86.18,86.19,86.18,86.19,119166.0,78.0141,78.0232,78.0141,78.0232,119166.0
2021-08-10 10:00:00,86.18,86.19,86.17,86.17,93457.0,78.0141,78.0232,78.0051,78.0051,93457.0
2021-08-10 10:30:00,86.17,86.18,86.17,86.18,79786.0,78.0051,78.0141,78.0051,78.0141,79786.0
2021-08-10 11:00:00,86.17,86.18,86.17,86.17,106299.0,78.0051,78.0141,78.0051,78.0051,106299.0
2021-08-10 11:30:00,86.17,86.18,86.17,86.18,32767.0,78.0051,78.0141,78.0051,78.0141,32767.0
2021-08-10 12:00:00,86.17,86.18,86.17,86.17,35537.0,78.0051,78.0141,78.0051,78.0051,35537.0
2021-08-10 12:30:00,86.17,86.18,86.16,86.16,89113.0,78.0051,78.0141,77.996,77.996,89113.0
2021-08-10 13:00:00,86.17,86.17,86.16,86.16,20425.0,78.0051,78.0051,77.996,77.996,20425.0
2021-08-10 13:30:00,86.17,86.17,86.16,86.17,22045.0,78.0051,78.0051,77.996,78.0051,22045.0
2021-08-10 14:00:00,86.17,86.17,86.16,86.17,73407.0,78.0051,78.0051,77.996,78.0051,73407.0
2021-08-10 14:30:00,86.17,86.17,86.15,86.16,89810.0,78.0051,78.0051,77.987,77.996,89810.0
2021-08-10 15:00:00,86.16,86.16,86.15,86.16,32776.0,77.996,77.996,77.987,77.996,32776.0
2021-08-10 15:30:00,86.16,86.16,86.15,86.15,162272.0,77.996,77.996,77.987,77.987,162272.0
2021-08-11 09:30:00,86.17,86.18,86.17,86.17,137264.0,78.0051,78.0141,78.0051,78.0051,137264.0
2021-08-11 10:00:00,86.18,86.18,86.17,86.18,68505.0,78.0141,78.0141,78.0051,78.0141,68505.0
2021-08-11 10:30:00,86.17,86.18,86.17,86.17,32522.0,78.0051,78.0141,78.0051,78.0051,32522.0
2021-08-11 11:00:00,86.18,86.18,86.17,86.18,88680.0,78.0141,78.0141,78.0051,78.0141,88680.0
2021-08-11 11:30:00,86.18,86.19,86.17,86.19,279772.0,78.0141,78.0232,78.0051,78.0232,279772.0
2021-08-11 12:00:00,86.19,86.19,86.18,86.19,70586.0,78.0232,78.0232,78.0141,78.0232,70586.0
2021-08-11 12:30:00,86.18,86.19,86.18,86.18,39643.0,78.0141,78.0232,78.0141,78.0141,39643.0
2021-08-11 13:00:00,86.18,86.2,86.18,86.19,67227.0,78.0141,78.0322,78.0141,78.0232,67227.0
2021-08-11 13:30:00,86.2,86.2,86.19,86.2,40926.0,78.0322,78.0322,78.0232,78.0322,40926.0
2021-08-11 14:00:00,86.2,86.2,86.19,86.19,151216.0,78.0322,78.0322,78.0232,78.0232,151216.0
2021-08-11 14:30:00,86.19,86.2,86.18,86.18,95958.0,78.0232,78.0322,78.0141,78.0141,95958.0
2021-08-11 15:00:00,86.19,86.19,86.18,86.19,50518.0,78.0232,78.0232,78.0141,78.0232,50518.0
2021-08-11 15:30:00,86.19,86.19,86.18,86.19,463369.0,78.0232,78.0232,78.0141,78.0232,463369.0
2021-08-12 09:30:00,86.18,86.19,86.18,86.18,115025.0,78.0141,78.0232,78.0141,78.0141,115025.0
2021-08-12 10:00:00,86.19,86.19,86.18,86.19,28066.0,78.0232,78.0232,78.0141,78.0232,28066.0
2021-08-12 10:30:00,86.19,86.19,86.18,86.19,46174.0,78.0232,78.0232,78.0141,78.0232,46174.0
2021-08-12 11:00:00,86.19,86.19,86.18,86.19,56834.0,78.0232,78.0232,78.0141,78.0232,56834.0
2021-08-12 11:30:00,86.19,86.19,86.18,86.19,32361.0,78.0232,78.0232,78.0141,78.0232,32361.0
2021-08-12 12:00:00,86.19,86.19,86.18,86.19,17291.0,78.0232,78.0232,78.0141,78.0232,17291.0
2021-08-12 12:30:00,86.19,86.19,86.18,86.18,102706.0,78.0232,78.0232,78.0141,78.0141,102706.0
2021-08-12 13:00:00,86.19,86.19,86.18,86.19,81998.0,78.0232,78.0232,78.0141,78.0232,81998.0
2021-08-12 13:30:00,86.18,86.19,86.18,86.18,48832.0,78.0141,78.0232,78.0141,78.0141,48832.0
2021-08-12 14:00:00,86.18,86.19,86.18,86.19,122697.0,78.0141,78.0232,78.0141,78.0232,122697.0
2021-08-12 14:30:00,86.19,86.19,86.18,86.18,39775.0,78.0232,78.0232,78.0141,78.0141,39775.0
2021-08-12 15:00:00,86.18,86.19,86.17,86.18,302992.0,78.0141,78.0232,78.0051,78.0141,302992.0
2021-08-12 15:30:00,86.18,86.19,86.17,86.18,494590.0,78.0141,78.0232,78.0051,78.0141,494590.0
2021-08-13 09:30:00,86.18,86.19,86.18,86.19,45038.0,78.0141,78.0232,78.0141,78.0232,45038.0
2021-08-13 10:00:00,86.19,86.2,86.18,86.2,151608.0,78.0232,78.0322,78.0141,78.0322,151608.0
2021-08-13 10:30:00,86.2,86.21,86.19,86.2,46383.0,78.0322,78.0413,78.0232,78.0322,46383.0
2021-08-13 11:00:00,86.2,86.21,86.2,86.2,36042.0,78.0322,78.0413,78.0322,78.0322,36042.0
2021-08-13 11:30:00,86.2,86.21,86.2,86.2,37762.0,78.0322,78.0413,78.0322,78.0322,37762.0
2021-08-13 12:00:00,86.2,86.21,86.2,86.2,57356.0,78.0322,78.0413,78.0322,78.0322,57356.0
2021-08-13 12:30:00,86.2,86.21,86.2,86.2,44021.0,78.0322,78.0413,78.0322,78.0322,44021.0
2021-08-13 13:00:00,86.2,86.21,86.2,86.2,31423.0,78.0322,78.0413,78.0322,78.0322,31423.0
2021-08-13 13:30:00,86.21,86.21,86.2,86.2,77863.0,78.0413,78.0413,78.0322,78.0322,77863.0
2021-08-13 14:00:00,86.2,86.21,86.2,86.2,41339.0,78.0322,78.0413,78.0322,78.0322,41339.0
2021-08-13 14:30:00,86.2,86.21,86.2,86.2,80231.0,78.0322,78.0413,78.0322,78.0322,80231.0
2021-08-13 15:00:00,86.2,86.21,86.2,86.2,32876.0,78.0322,78.0413,78.0322,78.0322,32876.0
2021-08-13 15:30:00,86.2,86.21,86.2,86.21,416610.0,78.0322,78.0413,78.0322,78.0413,416610.0
2021-08-16 09:30:00,86.22,86.24,86.22,86.24,160773.0,78.0503,78.0685,78.0503,78.0685,160773.0
2021-08-16 10:00:00,86.24,86.24,86.23,86.24,89056.0,78.0685,78.0685,78.0594,78.0685,89056.0
2021-08-16 10:30:00,86.24,86.24,86.23,86.23,177598.0,78.0685,78.0685,78.0594,78.0594,177598.0
2021-08-16 11:00:00,86.24,86.24,86.23,86.23,56191.0,78.0685,78.0685,78.0594,78.0594,56191.0
2021-08-16 11:30:00,86.23,86.24,86.22,86.23,123872.0,78.0594,78.0685,78.0503,78.0594,123872.0
2021-08-16 12:00:00,86.23,86.23,86.22,86.23,35682.0,78.0594,78.0594,78.0503,78.0594,35682.0
2021-08-16 12:30:00,86.23,86.23,86.22,86.23,78613.0,78.0594,78.0594,78.0503,78.0594,78613.0
2021-08-16 13:00:00,86.23,86.23,86.22,86.23,22361.0,78.0594,78.0594,78.0503,78.0594,22361.0
2021-08-16 13:30:00,86.23,86.23,86.22,86.23,128523.0,78.0594,78.0594,78.0503,78.0594,128523.0
2021-08-16 14:00:00,86.23,86.23,86.22,86.22,21280.0,78.0594,78.0594,78.0503,78.0503,21280.0
2021-08-16 14:30:00,86.23,86.23,86.22,86.23,47013.0,78.0594,78.0594,78.0503,78.0594,47013.0
2021-08-16 15:00:00,86.22,86.23,86.22,86.22,29759.0,78.0503,78.0594,78.0503,78.0503,29759.0
2021-08-16 15:30:00,86.22,86.23,86.21,86.22,557284.0,78.0503,78.0594,78.0413,78.0503,557284.0
2021-08-17 09:30:00,86.21,86.22,86.21,86.22,172947.0,78.0413,78.0503,78.0413,78.0503,172947.0
2021-08-17 10:00:00,86.22,86.22,86.21,86.22,42021.0,78.0503,78.0503,78.0413,78.0503,42021.0
2021-08-17 10:30:00,86.22,86.22,86.21,86.22,30361.0,78.0503,78.0503,78.0413,78.0503,30361.0
2021-08-17 11:00:00,86.22,86.22,86.21,86.22,25679.0,78.0503,78.0503,78.0413,78.0503,25679.0
2021-08-17 11:30:00,86.22,86.22,86.21,86.22,27184.0,78.0503,78.0503,78.0413,78.0503,27184.0
2021-08-17 12:00:00,86.21,86.22,86.21,86.22,71108.0,78.0413,78.0503,78.0413,78.0503,71108.0
2021-08-17 12:30:00,86.22,86.22,86.21,86.22,129530.0,78.0503,78.0503,78.0413,78.0503,129530.0
2021-08-17 13:00:00,86.22,86.23,86.21,86.23,102137.0,78.0503,78.0594,78.0413,78.0594,102137.0
2021-08-17 13:30:00,86.23,86.23,86.22,86.22,23611.0,78.0594,78.0594,78.0503,78.0503,23611.0
2021-08-17 14:00:00,86.23,86.23,86.21,86.22,325907.0,78.0594,78.0594,78.0413,78.0503,325907.0
2021-08-17 14:30:00,86.22,86.22,86.21,86.22,92417.0,78.0503,78.0503,78.0413,78.0503,92417.0
2021-08-17 15:00:00,86.22,86.22,86.21,86.22,77580.0,78.0503,78.0503,78.0413,78.0503,77580.0
2021-08-17 15:30:00,86.22,86.22,86.2,86.2,163455.0,78.0503,78.0503,78.0322,78.0322,163455.0
2021-08-18 09:30:00,86.2,86.21,86.2,86.21,157563.0,78.0322,78.0413,78.0322,78.0413,157563.0
2021-08-18 10:00:00,86.2,86.22,86.2,86.22,122868.0,78.0322,78.0503,78.0322,78.0503,122868.0
2021-08-18 10:30:00,86.22,86.22,86.21,86.22,250228.0,78.0503,78.0503,78.0413,78.0503,250228.0
2021-08-18 11:00:00,86.22,86.22,86.2,86.2,317034.0,78.0503,78.0503,78.0322,78.0322,317034.0
2021-08-18 11:30:00,86.2,86.21,86.2,86.2,33533.0,78.0322,78.0413,78.0322,78.0322,33533.0
2021-08-18 12:00:00,86.2,86.21,86.19,86.2,82115.0,78.0322,78.0413,78.0232,78.0322,82115.0
2021-08-18 12:30:00,86.19,86.2,86.19,86.2,50252.0,78.0232,78.0322,78.0232,78.0322,50252.0
2021-08-18 13:00:00,86.2,86.2,86.18,86.19,441390.0,78.0322,78.0322,78.0141,78.0232,441390.0
2021-08-18 13:30:00,86.19,86.19,86.18,86.18,33614.0,78.0232,78.0232,78.0141,78.0141,33614.0
2021-08-18 14:00:00,86.18,86.21,86.18,86.2,252384.0,78.0141,78.0413,78.0141,78.0322,252384.0
2021-08-18 14:30:00,86.2,86.21,86.2,86.2,22548.0,78.0322,78.0413,78.0322,78.0322,22548.0
2021-08-18 15:00:00,86.2,86.21,86.2,86.2,129107.0,78.0322,78.0413,78.0322,78.0322,129107.0
2021-08-18 15:30:00,86.2,86.21,86.2,86.2,178853.0,78.0322,78.0413,78.0322,78.0322,178853.0
2021-08-19 09:30:00,86.22,86.22,86.21,86.22,235861.0,78.0503,78.0503,78.0413,78.0503,235861.0
2021-08-19 10:00:00,86.22,86.22,86.21,86.22,63104.0,78.0503,78.0503,78.0413,78.0503,63104.0
2021-08-19 10:30:00,86.21,86.22,86.21,86.22,54616.0,78.0413,78.0503,78.0413,78.0503,54616.0
2021-08-19 11:00:00,86.21,86.22,86.21,86.21,59314.0,78.0413,78.0503,78.0413,78.0413,59314.0
2021-08-19 11:30:00,86.21,86.22,86.21,86.21,81412.0,78.0413,78.0503,78.0413,78.0413,81412.0
2021-08-19 12:00:00,86.22,86.22,86.21,86.22,74769.0,78.0503,78.0503,78.0413,78.0503,74769.0
2021-08-19 12:30:00,86.22,86.22,86.21,86.22,50091.0,78.0503,78.0503,78.0413,78.0503,50091.0
2021-08-19 13:00:00,86.22,86.22,86.21,86.21,78194.0,78.0503,78.0503,78.0413,78.0413,78194.0
2021-08-19 13:30:00,86.22,86.22,86.21,86.22,41104.0,78.0503,78.0503,78.0413,78.0503,41104.0
2021-08-19 14:00:00,86.21,86.22,86.21,86.22,57320.0,78.0413,78.0503,78.0413,78.0503,57320.0
2021-08-19 14:30:00,86.22,86.22,86.21,86.21,100461.0,78.0503,78.0503,78.0413,78.0413,100461.0
2021-08-19 15:00:00,86.21,86.22,86.19,86.2,413541.0,78.0413,78.0503,78.0232,78.0322,413541.0
2021-08-19 15:30:00,86.19,86.2,86.19,86.2,126723.0,78.0232,78.0322,78.0232,78.0322,126723.0
2021-08-20 09:30:00,86.2,86.21,86.2,86.21,243616.0,78.0322,78.0413,78.0322,78.0413,243616.0
2021-08-20 10:00:00,86.2,86.21,86.2,86.2,191102.0,78.0322,78.0413,78.0322,78.0322,191102.0
2021-08-20 10:30:00,86.2,86.21,86.2,86.2,113748.0,78.0322,78.0413,78.0322,78.0322,113748.0
2021-08-20 11:00:00,86.2,86.21,86.2,86.2,77094.0,78.0322,78.0413,78.0322,78.0322,77094.0
2021-08-20 11:30:00,86.2,86.21,86.19,86.2,193171.0,78.0322,78.0413,78.0232,78.0322,193171.0
2021-08-20 12:00:00,86.2,86.2,86.19,86.2,60187.0,78.0322,78.0322,78.0232,78.0322,60187.0
2021-08-20 12:30:00,86.19,86.2,86.19,86.2,65945.0,78.0232,78.0322,78.0232,78.0322,65945.0
2021-08-20 13:00:00,86.2,86.2,86.19,86.2,113004.0,78.0322,78.0322,78.0232,78.0322,113004.0
2021-08-20 13:30:00,86.2,86.2,86.19,86.2,46620.0,78.0322,78.0322,78.0232,78.0322,46620.0
2021-08-20 14:00:00,86.2,86.2,86.19,86.2,56620.0,78.0322,78.0322,78.0232,78.0322,56620.0
2021-08-20 14:30:00,86.2,86.2,86.19,86.2,41266.0,78.0322,78.0322,78.0232,78.0322,41266.0
2021-08-20 15:00:00,86.19,86.2,86.19,86.2,75112.0,78.0232,78.0322,78.0232,78.0322,75112.0
2021-08-20 15:30:00,86.19,86.2,86.19,86.19,199423.0,78.0232,78.0322,78.0232,78.0232,199423.0
2021-08-23 09:30:00,86.19,86.2,86.18,86.19,218599.0,78.0232,78.0322,78.0141,78.0232,218599.0
2021-08-23 10:00:00,86.19,86.19,86.18,86.18,38111.0,78.0232,78.0232,78.0141,78.0141,38111.0
2021-08-23 10:30:00,86.19,86.2,86.18,86.19,120271.0,78.0232,78.0322,78.0141,78.0232,120271.0
2021-08-23 11:00:00,86.19,86.2,86.19,86.2,54478.0,78.0232,78.0322,78.0232,78.0322,54478.0
2021-08-23 11:30:00,86.2,86.2,86.19,86.2,81473.0,78.0322,78.0322,78.0232,78.0322,81473.0
2021-08-23 12:00:00,86.2,86.2,86.19,86.2,72872.0,78.0322,78.0322,78.0232,78.0322,72872.0
2021-08-23 12:30:00,86.2,86.2,86.19,86.2,20572.0,78.0322,78.0322,78.0232,78.0322,20572.0
2021-08-23 13:00:00,86.2,86.2,86.19,86.19,34675.0,78.0322,78.0322,78.0232,78.0232,34675.0
2021-08-23 13:30:00,86.2,86.2,86.19,86.2,37769.0,78.0322,78.0322,78.0232,78.0322,37769.0
2021-08-23 14:00:00,86.2,86.2,86.19,86.2,34968.0,78.0322,78.0322,78.0232,78.0322,34968.0
2021-08-23 14:30:00,86.2,86.2,86.19,86.2,26135.0,78.0322,78.0322,78.0232,78.0322,26135.0
2021-08-23 15:00:00,86.2,86.2,86.19,86.2,186879.0,78.0322,78.0322,78.0232,78.0322,186879.0
2021-08-23 15:30:00,86.2,86.2,86.19,86.2,305872.0,78.0322,78.0322,78.0232,78.0322,305872.0
2021-08-24 09:30:00,86.2,86.2,86.18,86.19,91000.0,78.0322,78.0322,78.0141,78.0232,91000.0
2021-08-24 10:00:00,86.19,86.19,86.18,86.19,54038.0,78.0232,78.0232,78.0141,78.0232,54038.0
2021-08-24 10:30:00,86.19,86.19,86.18,86.19,46052.0,78.0232,78.0232,78.0141,78.0232,46052.0
2021-08-24 11:00:00,86.19,86.19,86.18,86.19,199423.0,78.0232,78.0232,78.0141,78.0232,199423.0
2021-08-24 11:30:00,86.19,86.19,86.18,86.19,58621.0,78.0232,78.0232,78.0141,78.0232,58621.0
2021-08-24 12:00:00,86.19,86.19,86.18,86.19,36371.0,78.0232,78.0232,78.0141,78.0232,36371.0
2021-08-24 12:30:00,86.19,86.19,86.18,86.19,29528.0,78.0232,78.0232,78.0141,78.0232,29528.0
2021-08-24 13:00:00,86.18,86.19,86.18,86.19,86177.0,78.0141,78.0232,78.0141,78.0232,86177.0
2021-08-24 13:30:00,86.19,86.19,86.18,86.19,70255.0,78.0232,78.0232,78.0141,78.0232,70255.0
2021-08-24 14:00:00,86.19,86.19,86.18,86.19,41121.0,78.0232,78.0232,78.0141,78.0232,41121.0
2021-08-24 14:30:00,86.19,86.19,86.18,86.19,110396.0,78.0232,78.0232,78.0141,78.0232,110396.0
2021-08-24 15:00:00,86.19,86.19,86.18,86.19,50772.0,78.0232,78.0232,78.0141,78.0232,50772.0
2021-08-24 15:30:00,86.19,86.19,86.18,86.19,160734.0,78.0232,78.0232,78.0141,78.0232,160734.0
2021-08-25 09:30:00,86.2,86.2,86.18,86.19,140735.0,78.0322,78.0322,78.0141,78.0232,140735.0
2021-08-25 10:00:00,86.18,86.19,86.18,86.18,41633.0,78.0141,78.0232,78.0141,78.0141,41633.0
2021-08-25 10:30:00,86.18,86.19,86.17,86.17,56744.0,78.0141,78.0232,78.0051,78.0051,56744.0
2021-08-25 11:00:00,86.17,86.18,86.17,86.18,106136.0,78.0051,78.0141,78.0051,78.0141,106136.0
2021-08-25 11:30:00,86.17,86.19,86.17,86.19,193843.0,78.0051,78.0232,78.0051,78.0232,193843.0
2021-08-25 12:00:00,86.18,86.19,86.18,86.19,13689.0,78.0141,78.0232,78.0141,78.0232,13689.0
2021-08-25 12:30:00,86.18,86.19,86.18,86.18,21746.0,78.0141,78.0232,78.0141,78.0141,21746.0
2021-08-25 13:00:00,86.18,86.19,86.17,86.17,45265.0,78.0141,78.0232,78.0051,78.0051,45265.0
2021-08-25 13:30:00,86.17,86.18,86.17,86.18,67416.0,78.0051,78.0141,78.0051,78.0141,67416.0
2021-08-25 14:00:00,86.18,86.19,86.17,86.19,58766.0,78.0141,78.0232,78.0051,78.0232,58766.0
2021-08-25 14:30:00,86.18,86.19,86.18,86.19,77500.0,78.0141,78.0232,78.0141,78.0232,77500.0
2021-08-25 15:00:00,86.18,86.19,86.18,86.19,48483.0,78.0141,78.0232,78.0141,78.0232,48483.0
2021-08-25 15:30:00,86.18,86.19,86.18,86.19,239064.0,78.0141,78.0232,78.0141,78.0232,239064.0
2021-08-26 09:30:00,86.19,86.19,86.17,86.18,72703.0,78.0232,78.0232,78.0051,78.0141,72703.0
2021-08-26 10:00:00,86.18,86.19,86.18,86.18,32420.0,78.0141,78.0232,78.0141,78.0141,32420.0
2021-08-26 10:30:00,86.19,86.19,86.18,86.18,48880.0,78.0232,78.0232,78.0141,78.0141,48880.0
2021-08-26 11:00:00,86.19,86.2,86.18,86.19,319952.0,78.0232,78.0322,78.0141,78.0232,319952.0
2021-08-26 11:30:00,86.19,86.2,86.19,86.19,39910.0,78.0232,78.0322,78.0232,78.0232,39910.0
2021-08-26 12:00:00,86.19,86.2,86.18,86.18,156731.0,78.0232,78.0322,78.0141,78.0141,156731.0
2021-08-26 12:30:00,86.18,86.19,86.18,86.18,26952.0,78.0141,78.0232,78.0141,78.0141,26952.0
2021-08-26 13:00:00,86.18,86.19,86.17,86.19,349237.0,78.0141,78.0232,78.0051,78.0232,349237.0
2021-08-26 13:30:00,86.19,86.19,86.18,86.19,58165.0,78.0232,78.0232,78.0141,78.0232,58165.0
2021-08-26 14:00:00,86.19,86.19,86.18,86.19,177466.0,78.0232,78.0232,78.0141,78.0232,177466.0
2021-08-26 14:30:00,86.18,86.19,86.18,86.19,66337.0,78.0141,78.0232,78.0141,78.0232,66337.0
2021-08-26 15:00:00,86.18,86.19,86.18,86.19,225411.0,78.0141,78.0232,78.0141,78.0232,225411.0
2021-08-26 15:30:00,86.19,86.19,86.18,86.19,229126.0,78.0232,78.0232,78.0141,78.0232,229126.0
2021-08-27 09:30:00,86.2,86.2,86.18,86.19,564573.0,78.0322,78.0322,78.0141,78.0232,564573.0
2021-08-27 10:00:00,86.18,86.23,86.17,86.23,496356.0,78.0141,78.0594,78.0051,78.0594,496356.0
2021-08-27 10:30:00,86.22,86.23,86.21,86.23,355596.0,78.0503,78.0594,78.0413,78.0594,355596.0
2021-08-27 11:00:00,86.23,86.23,86.22,86.23,22722.0,78.0594,78.0594,78.0503,78.0594,22722.0
2021-08-27 11:30:00,86.22,86.24,86.22,86.23,73367.0,78.0503,78.0685,78.0503,78.0594,73367.0
2021-08-27 12:00:00,86.23,86.24,86.23,86.24,17545.0,78.0594,78.0685,78.0594,78.0685,17545.0
2021-08-27 12:30:00,86.23,86.24,86.23,86.24,18822.0,78.0594,78.0685,78.0594,78.0685,18822.0
2021-08-27 13:00:00,86.23,86.24,86.23,86.23,18272.0,78.0594,78.0685,78.0594,78.0594,18272.0
2021-08-27 13:30:00,86.23,86.24,86.23,86.23,25866.0,78.0594,78.0685,78.0594,78.0594,25866.0
2021-08-27 14:00:00,86.23,86.24,86.23,86.23,135657.0,78.0594,78.0685,78.0594,78.0594,135657.0
2021-08-27 14:30:00,86.23,86.24,86.23,86.23,51504.0,78.0594,78.0685,78.0594,78.0594,51504.0
2021-08-27 15:00:00,86.23,86.24,86.23,86.23,86779.0,78.0594,78.0685,78.0594,78.0594,86779.0
2021-08-27 15:30:00,86.23,86.24,86.23,86.24,162817.0,78.0594,78.0685,78.0594,78.0685,162817.0
2021-08-30 09:30:00,86.23,86.24,86.23,86.24,97976.0,78.0594,78.0685,78.0594,78.0685,97976.0
2021-08-30 10:00:00,86.23,86.24,86.23,86.23,74850.0,78.0594,78.0685,78.0594,78.0594,74850.0
2021-08-30 10:30:00,86.23,86.25,86.23,86.25,55378.0,78.0594,78.0775,78.0594,78.0775,55378.0
2021-08-30 11:00:00,86.25,86.25,86.24,86.24,43869.0,78.0775,78.0775,78.0685,78.0685,43869.0
2021-08-30 11:30:00,86.25,86.25,86.24,86.25,49350.0,78.0775,78.0775,78.0685,78.0775,49350.0
2021-08-30 12:00:00,86.25,86.25,86.24,86.25,19446.0,78.0775,78.0775,78.0685,78.0775,19446.0
2021-08-30 12:30:00,86.25,86.25,86.24,86.25,30568.0,78.0775,78.0775,78.0685,78.0775,30568.0
2021-08-30 13:00:00,86.25,86.26,86.25,86.26,139267.0,78.0775,78.0866,78.0775,78.0866,139267.0
2021-08-30 13:30:00,86.26,86.26,86.25,86.26,66640.0,78.0866,78.0866,78.0775,78.0866,66640.0
2021-08-30 14:00:00,86.26,86.26,86.25,86.26,75803.0,78.0866,78.0866,78.0775,78.0866,75803.0
2021-08-30 14:30:00,86.26,86.26,86.25,86.26,33967.0,78.0866,78.0866,78.0775,78.0866,33967.0
2021-08-30 15:00:00,86.26,86.26,86.25,86.26,291351.0,78.0866,78.0866,78.0775,78.0866,291351.0
2021-08-30 15:30:00,86.25,86.26,86.25,86.26,188467.0,78.0775,78.0866,78.0775,78.0866,188467.0
2021-08-31 09:30:00,86.25,86.26,86.25,86.26,94586.0,78.0775,78.0866,78.0775,78.0866,94586.0
2021-08-31 10:00:00,86.26,86.26,86.25,86.26,37682.0,78.0866,78.0866,78.0775,78.0866,37682.0
2021-08-31 10:30:00,86.26,86.26,86.25,86.25,104934.0,78.0866,78.0866,78.0775,78.0775,104934.0
2021-08-31 11:00:00,86.25,86.26,86.25,86.26,103890.0,78.0775,78.0866,78.0775,78.0866,103890.0
2021-08-31 11:30:00,86.25,86.26,86.25,86.25,26595.0,78.0775,78.0866,78.0775,78.0775,26595.0
2021-08-31 12:00:00,86.25,86.26,86.25,86.26,58103.0,78.0775,78.0866,78.0775,78.0866,58103.0
2021-08-31 12:30:00,86.25,86.26,86.25,86.25,81136.0,78.0775,78.0866,78.0775,78.0775,81136.0
2021-08-31 13:00:00,86.25,86.26,86.25,86.26,100962.0,78.0775,78.0866,78.0775,78.0866,100962.0
2021-08-31 13:30:00,86.26,86.26,86.25,86.25,404773.0,78.0866,78.0866,78.0775,78.0775,404773.0
2021-08-31 14:00:00,86.25,86.26,86.25,86.26,236709.0,78.0775,78.0866,78.0775,78.0866,236709.0
2021-08-31 14:30:00,86.25,86.26,86.25,86.25,45049.0,78.0775,78.0866,78.0775,78.0775,45049.0
2021-08-31 15:00:00,86.25,86.26,86.25,86.25,75163.0,78.0775,78.0866,78.0775,78.0775,75163.0
2021-08-31 15:30:00,86.26,86.26,86.25,86.25,308019.0,78.0866,78.0866,78.0775,78.0775,308019.0
2021-09-01 09:30:00,86.24,86.24,86.23,86.23,78946.0,78.0801,78.0801,78.071,78.071,78946.0
2021-09-01 10:00:00,86.23,86.24,86.22,86.23,103932.0,78.071,78.0801,78.0619,78.071,103932.0
2021-09-01 10:30:00,86.23,86.24,86.22,86.22,160013.0,78.071,78.0801,78.0619,78.0619,160013.0
2021-09-01 11:00:00,86.23,86.23,86.22,86.23,50995.0,78.071,78.071,78.0619,78.071,50995.0
2021-09-01 11:30:00,86.23,86.23,86.22,86.23,96212.0,78.071,78.071,78.0619,78.071,96212.0
2021-09-01 12:00:00,86.23,86.23,86.22,86.23,66276.0,78.071,78.071,78.0619,78.071,66276.0
2021-09-01 12:30:00,86.23,86.23,86.22,86.23,90217.0,78.071,78.071,78.0619,78.071,90217.0
2021-09-01 13:00:00,86.23,86.23,86.22,86.23,35754.0,78.071,78.071,78.0619,78.071,35754.0
2021-09-01 13:30:00,86.23,86.23,86.22,86.23,42698.0,78.071,78.071,78.0619,78.071,42698.0
2021-09-01 14:00:00,86.23,86.23,86.22,86.22,70950.0,78.071,78.071,78.0619,78.0619,70950.0
2021-09-01 14:30:00,86.23,86.23,86.22,86.23,66506.0,78.071,78.071,78.0619,78.071,66506.0
2021-09-01 15:00:00,86.23,86.23,86.22,86.23,120445.0,78.071,78.071,78.0619,78.071,120445.0
2021-09-01 15:30:00,86.23,86.23,86.22,86.23,151564.0,78.071,78.071,78.0619,78.071,151564.0
2021-09-02 09:30:00,86.23,86.24,86.23,86.23,153798.0,78.071,78.0801,78.071,78.071,153798.0
2021-09-02 10:00:00,86.23,86.24,86.23,86.24,62377.0,78.071,78.0801,78.071,78.0801,62377.0
2021-09-02 10:30:00,86.23,86.24,86.23,86.23,34602.0,78.071,78.0801,78.071,78.071,34602.0
2021-09-02 11:00:00,86.23,86.24,86.22,86.23,49037.0,78.071,78.0801,78.0619,78.071,49037.0
2021-09-02 11:30:00,86.23,86.23,86.22,86.23,80407.0,78.071,78.071,78.0619,78.071,80407.0
2021-09-02 12:00:00,86.23,86.23,86.22,86.23,107896.0,78.071,78.071,78.0619,78.071,107896.0
2021-09-02 12:30:00,86.23,86.23,86.22,86.23,22476.0,78.071,78.071,78.0619,78.071,22476.0
2021-09-02 13:00:00,86.22,86.23,86.22,86.23,121663.0,78.0619,78.071,78.0619,78.071,121663.0
2021-09-02 13:30:00,86.23,86.23,86.22,86.22,111056.0,78.071,78.071,78.0619,78.0619,111056.0
2021-09-02 14:00:00,86.23,86.23,86.22,86.23,80979.0,78.071,78.071,78.0619,78.071,80979.0
2021-09-02 14:30:00,86.23,86.23,86.22,86.23,141482.0,78.071,78.071,78.0619,78.071,141482.0
2021-09-02 15:00:00,86.22,86.23,86.22,86.23,104090.0,78.0619,78.071,78.0619,78.071,104090.0
2021-09-02 15:30:00,86.23,86.23,86.22,86.23,309668.0,78.071,78.071,78.0619,78.071,309668.0
2021-09-03 09:30:00,86.23,86.24,86.23,86.23,244247.0,78.071,78.0801,78.071,78.071,244247.0
2021-09-03 10:00:00,86.23,86.24,86.23,86.23,39525.0,78.071,78.0801,78.071,78.071,39525.0
2021-09-03 10:30:00,86.23,86.24,86.23,86.23,27167.0,78.071,78.0801,78.071,78.071,27167.0
2021-09-03 11:00:00,86.23,86.24,86.23,86.23,45373.0,78.071,78.0801,78.071,78.071,45373.0
2021-09-03 11:30:00,86.23,86.24,86.23,86.23,31639.0,78.071,78.0801,78.071,78.071,31639.0
2021-09-03 12:00:00,86.24,86.24,86.23,86.24,42945.0,78.0801,78.0801,78.071,78.0801,42945.0
2021-09-03 12:30:00,86.24,86.24,86.23,86.24,123015.0,78.0801,78.0801,78.071,78.0801,123015.0
2021-09-03 13:00:00,86.23,86.24,86.23,86.23,21907.0,78.071,78.0801,78.071,78.071,21907.0
2021-09-03 13:30:00,86.23,86.24,86.23,86.23,98118.0,78.071,78.0801,78.071,78.071,98118.0
2021-09-03 14:00:00,86.23,86.24,86.23,86.23,52308.0,78.071,78.0801,78.071,78.071,52308.0
2021-09-03 14:30:00,86.23,86.24,86.23,86.24,47741.0,78.071,78.0801,78.071,78.0801,47741.0
2021-09-03 15:00:00,86.23,86.24,86.23,86.23,50315.0,78.071,78.0801,78.071,78.071,50315.0
2021-09-03 15:30:00,86.23,86.24,86.23,86.23,130969.0,78.071,78.0801,78.071,78.071,130969.0
2021-09-07 09:30:00,86.22,86.22,86.21,86.21,148605.0,78.0619,78.0619,78.0529,78.0529,148605.0
2021-09-07 10:00:00,86.22,86.22,86.21,86.21,63963.0,78.0619,78.0619,78.0529,78.0529,63963.0
2021-09-07 10:30:00,86.22,86.22,86.21,86.21,64384.0,78.0619,78.0619,78.0529,78.0529,64384.0
2021-09-07 11:00:00,86.21,86.22,86.21,86.21,43015.0,78.0529,78.0619,78.0529,78.0529,43015.0
2021-09-07 11:30:00,86.21,86.22,86.21,86.22,37407.0,78.0529,78.0619,78.0529,78.0619,37407.0
2021-09-07 12:00:00,86.21,86.22,86.21,86.21,50393.0,78.0529,78.0619,78.0529,78.0529,50393.0
2021-09-07 12:30:00,86.22,86.22,86.21,86.21,28179.0,78.0619,78.0619,78.0529,78.0529,28179.0
2021-09-07 13:00:00,86.21,86.22,86.21,86.22,38266.0,78.0529,78.0619,78.0529,78.0619,38266.0
2021-09-07 13:30:00,86.21,86.22,86.21,86.21,99676.0,78.0529,78.0619,78.0529,78.0529,99676.0
2021-09-07 14:00:00,86.21,86.22,86.21,86.21,121722.0,78.0529,78.0619,78.0529,78.0529,121722.0
2021-09-07 14:30:00,86.22,86.22,86.21,86.21,133169.0,78.0619,78.0619,78.0529,78.0529,133169.0
2021-09-07 15:00:00,86.21,86.22,86.21,86.22,87992.0,78.0529,78.0619,78.0529,78.0619,87992.0
2021-09-07 15:30:00,86.21,86.22,86.21,86.22,169956.0,78.0529,78.0619,78.0529,78.0619,169956.0
2021-09-08 09:30:00,86.22,86.23,86.21,86.22,82378.0,78.0619,78.071,78.0529,78.0619,82378.0
2021-09-08 10:00:00,86.21,86.22,86.21,86.22,64788.0,78.0529,78.0619,78.0529,78.0619,64788.0
2021-09-08 10:30:00,86.22,86.22,86.21,86.22,111573.0,78.0619,78.0619,78.0529,78.0619,111573.0
2021-09-08 11:00:00,86.22,86.22,86.21,86.22,189549.0,78.0619,78.0619,78.0529,78.0619,189549.0
2021-09-08 11:30:00,86.22,86.22,86.21,86.22,35914.0,78.0619,78.0619,78.0529,78.0619,35914.0
2021-09-08 12:00:00,86.22,86.22,86.21,86.22,64356.0,78.0619,78.0619,78.0529,78.0619,64356.0
2021-09-08 12:30:00,86.21,86.22,86.21,86.22,20114.0,78.0529,78.0619,78.0529,78.0619,20114.0
2021-09-08 13:00:00,86.22,86.22,86.21,86.22,53576.0,78.0619,78.0619,78.0529,78.0619,53576.0
2021-09-08 13:30:00,86.22,86.22,86.21,86.22,29494.0,78.0619,78.0619,78.0529,78.0619,29494.0
2021-09-08 14:00:00,86.22,86.22,86.21,86.22,33148.0,78.0619,78.0619,78.0529,78.0619,33148.0
2021-09-08 14:30:00,86.22,86.22,86.21,86.22,46726.0,78.0619,78.0619,78.0529,78.0619,46726.0
2021-09-08 15:00:00,86.22,86.22,86.21,86.22,86946.0,78.0619,78.0619,78.0529,78.0619,86946.0
2021-09-08 15:30:00,86.21,86.22,86.21,86.22,217972.0,78.0529,78.0619,78.0529,78.0619,217972.0
2021-09-09 09:30:00,86.21,86.23,86.21,86.22,184200.0,78.0529,78.071,78.0529,78.0619,184200.0
2021-09-09 10:00:00,86.22,86.23,86.22,86.22,116259.0,78.0619,78.071,78.0619,78.0619,116259.0
2021-09-09 10:30:00,86.22,86.23,86.22,86.23,58810.0,78.0619,78.071,78.0619,78.071,58810.0
2021-09-09 11:00:00,86.23,86.23,86.22,86.22,45704.0,78.071,78.071,78.0619,78.0619,45704.0
2021-09-09 11:30:00,86.23,86.23,86.22,86.23,50910.0,78.071,78.071,78.0619,78.071,50910.0
2021-09-09 12:00:00,86.23,86.23,86.22,86.23,88080.0,78.071,78.071,78.0619,78.071,88080.0
2021-09-09 12:30:00,86.23,86.24,86.22,86.23,105355.0,78.071,78.0801,78.0619,78.071,105355.0
2021-09-09 13:00:00,86.23,86.24,86.23,86.23,51374.0,78.071,78.0801,78.071,78.071,51374.0
2021-09-09 13:30:00,86.23,86.24,86.23,86.23,58505.0,78.071,78.0801,78.071,78.071,58505.0
2021-09-09 14:00:00,86.24,86.24,86.23,86.23,78245.0,78.0801,78.0801,78.071,78.071,78245.0
2021-09-09 14:30:00,86.23,86.24,86.23,86.23,88094.0,78.071,78.0801,78.071,78.071,88094.0
2021-09-09 15:00:00,86.23,86.24,86.23,86.23,195214.0,78.071,78.0801,78.071,78.071,195214.0
2021-09-09 15:30:00,86.23,86.24,86.23,86.23,249250.0,78.071,78.0801,78.071,78.071,249250.0
2021-09-10 09:30:00,86.21,86.22,86.21,86.22,125398.0,78.0529,78.0619,78.0529,78.0619,125398.0
2021-09-10 10:00:00,86.22,86.23,86.21,86.22,72190.0,78.0619,78.071,78.0529,78.0619,72190.0
2021-09-10 10:30:00,86.23,86.23,86.22,86.22,94837.0,78.071,78.071,78.0619,78.0619,94837.0
2021-09-10 11:00:00,86.22,86.23,86.22,86.23,16031.0,78.0619,78.071,78.0619,78.071,16031.0
2021-09-10 11:30:00,86.22,86.23,86.21,86.22,128209.0,78.0619,78.071,78.0529,78.0619,128209.0
2021-09-10 12:00:00,86.21,86.22,86.21,86.21,70760.0,78.0529,78.0619,78.0529,78.0529,70760.0
2021-09-10 12:30:00,86.22,86.22,86.21,86.22,108540.0,78.0619,78.0619,78.0529,78.0619,108540.0
2021-09-10 13:00:00,86.22,86.22,86.21,86.21,30810.0,78.0619,78.0619,78.0529,78.0529,30810.0
2021-09-10 13:30:00,86.22,86.22,86.21,86.21,25714.0,78.0619,78.0619,78.0529,78.0529,25714.0
2021-09-10 14:00:00,86.22,86.22,86.21,86.22,16953.0,78.0619,78.0619,78.0529,78.0619,16953.0
2021-09-10 14:30:00,86.22,86.22,86.21,86.22,99893.0,78.0619,78.0619,78.0529,78.0619,99893.0
2021-09-10 15:00:00,86.22,86.22,86.21,86.22,27296.0,78.0619,78.0619,78.0529,78.0619,27296.0
2021-09-10 15:30:00,86.22,86.22,86.21,86.22,263672.0,78.0619,78.0619,78.0529,78.0619,263672.0
2021-09-13 09:30:00,86.22,86.23,86.21,86.23,168589.0,78.0619,78.071,78.0529,78.071,168589.0
2021-09-13 10:00:00,86.22,86.23,86.22,86.23,129490.0,78.0619,78.071,78.0619,78.071,129490.0
2021-09-13 10:30:00,86.23,86.23,86.22,86.23,25530.0,78.071,78.071,78.0619,78.071,25530.0
2021-09-13 11:00:00,86.23,86.23,86.22,86.23,64234.0,78.071,78.071,78.0619,78.071,64234.0
2021-09-13 11:30:00,86.23,86.23,86.22,86.22,26652.0,78.071,78.071,78.0619,78.0619,26652.0
2021-09-13 12:00:00,86.23,86.23,86.22,86.23,51297.0,78.071,78.071,78.0619,78.071,51297.0
2021-09-13 12:30:00,86.23,86.23,86.22,86.23,72957.0,78.071,78.071,78.0619,78.071,72957.0
2021-09-13 13:00:00,86.23,86.23,86.22,86.23,52686.0,78.071,78.071,78.0619,78.071,52686.0
2021-09-13 13:30:00,86.23,86.23,86.22,86.23,42594.0,78.071,78.071,78.0619,78.071,42594.0
2021-09-13 14:00:00,86.23,86.23,86.22,86.23,27118.0,78.071,78.071,78.0619,78.071,27118.0
2021-09-13 14:30:00,86.22,86.23,86.22,86.23,33598.0,78.0619,78.071,78.0619,78.071,33598.0
2021-09-13 15:00:00,86.23,86.23,86.22,86.23,39369.0,78.071,78.071,78.0619,78.071,39369.0
2021-09-13 15:30:00,86.23,86.23,86.22,86.23,149236.0,78.071,78.071,78.0619,78.071,149236.0
2021-09-14 09:30:00,86.24,86.25,86.23,86.24,111589.0,78.0801,78.0891,78.071,78.0801,111589.0
2021-09-14 10:00:00,86.25,86.25,86.24,86.24,44517.0,78.0891,78.0891,78.0801,78.0801,44517.0
2021-09-14 10:30:00,86.25,86.25,86.24,86.25,60442.0,78.0891,78.0891,78.0801,78.0891,60442.0
2021-09-14 11:00:00,86.25,86.25,86.24,86.25,76161.0,78.0891,78.0891,78.0801,78.0891,76161.0
2021-09-14 11:30:00,86.24,86.25,86.24,86.25,143788.0,78.0801,78.0891,78.0801,78.0891,143788.0
2021-09-14 12:00:00,86.25,86.25,86.24,86.25,27277.0,78.0891,78.0891,78.0801,78.0891,27277.0
2021-09-14 12:30:00,86.25,86.25,86.24,86.25,22467.0,78.0891,78.0891,78.0801,78.0891,22467.0
2021-09-14 13:00:00,86.25,86.25,86.24,86.25,34163.0,78.0891,78.0891,78.0801,78.0891,34163.0
2021-09-14 13:30:00,86.25,86.25,86.24,86.25,55409.0,78.0891,78.0891,78.0801,78.0891,55409.0
2021-09-14 14:00:00,86.25,86.25,86.24,86.25,154426.0,78.0891,78.0891,78.0801,78.0891,154426.0
2021-09-14 14:30:00,86.25,86.25,86.24,86.25,103246.0,78.0891,78.0891,78.0801,78.0891,103246.0
2021-09-14 15:00:00,86.25,86.25,86.24,86.24,129518.0,78.0891,78.0891,78.0801,78.0801,129518.0
2021-09-14 15:30:00,86.24,86.25,86.24,86.24,246483.0,78.0801,78.0891,78.0801,78.0801,246483.0
2021-09-15 09:30:00,86.23,86.24,86.22,86.23,129286.0,78.071,78.0801,78.0619,78.071,129286.0
2021-09-15 10:00:00,86.23,86.24,86.23,86.23,12070.0,78.071,78.0801,78.071,78.071,12070.0
2021-09-15 10:30:00,86.24,86.24,86.23,86.23,40887.0,78.0801,78.0801,78.071,78.071,40887.0
2021-09-15 11:00:00,86.23,86.24,86.23,86.23,93892.0,78.071,78.0801,78.071,78.071,93892.0
2021-09-15 11:30:00,86.23,86.24,86.23,86.23,383180.0,78.071,78.0801,78.071,78.071,383180.0
2021-09-15 12:00:00,86.23,86.24,86.22,86.23,147074.0,78.071,78.0801,78.0619,78.071,147074.0
2021-09-15 12:30:00,86.22,86.23,86.22,86.22,29602.0,78.0619,78.071,78.0619,78.0619,29602.0
2021-09-15 13:00:00,86.22,86.23,86.22,86.23,18991.0,78.0619,78.071,78.0619,78.071,18991.0
2021-09-15 13:30:00,86.23,86.23,86.22,86.22,58587.0,78.071,78.071,78.0619,78.0619,58587.0
2021-09-15 14:00:00,86.22,86.23,86.22,86.23,73826.0,78.0619,78.071,78.0619,78.071,73826.0
2021-09-15 14:30:00,86.23,86.23,86.22,86.23,256693.0,78.071,78.071,78.0619,78.071,256693.0
2021-09-15 15:00:00,86.23,86.23,86.22,86.23,99386.0,78.071,78.071,78.0619,78.071,99386.0
2021-09-15 15:30:00,86.23,86.24,86.22,86.24,202059.0,78.071,78.0801,78.0619,78.0801,202059.0
2021-09-16 09:30:00,86.21,86.22,86.2,86.2,158253.0,78.0529,78.0619,78.0438,78.0438,158253.0
2021-09-16 10:00:00,86.21,86.21,86.2,86.2,60345.0,78.0529,78.0529,78.0438,78.0438,60345.0
2021-09-16 10:30:00,86.2,86.21,86.2,86.2,48232.0,78.0438,78.0529,78.0438,78.0438,48232.0
2021-09-16 11:00:00,86.21,86.22,86.2,86.22,125155.0,78.0529,78.0619,78.0438,78.0619,125155.0
2021-09-16 11:30:00,86.21,86.22,86.21,86.21,15863.0,78.0529,78.0619,78.0529,78.0529,15863.0
2021-09-16 12:00:00,86.22,86.22,86.21,86.22,28080.0,78.0619,78.0619,78.0529,78.0619,28080.0
2021-09-16 12:30:00,86.22,86.22,86.21,86.22,22899.0,78.0619,78.0619,78.0529,78.0619,22899.0
2021-09-16 13:00:00,86.22,86.22,86.21,86.21,36012.0,78.0619,78.0619,78.0529,78.0529,36012.0
2021-09-16 13:30:00,86.22,86.22,86.21,86.22,26467.0,78.0619,78.0619,78.0529,78.0619,26467.0
2021-09-16 14:00:00,86.22,86.22,86.21,86.22,87051.0,78.0619,78.0619,78.0529,78.0619,87051.0
2021-09-16 14:30:00,86.22,86.22,86.21,86.22,88216.0,78.0619,78.0619,78.0529,78.0619,88216.0
2021-09-16 15:00:00,86.22,86.22,86.21,86.22,126320.0,78.0619,78.0619,78.0529,78.0619,126320.0
2021-09-16 15:30:00,86.22,86.22,86.21,86.21,140087.0,78.0619,78.0619,78.0529,78.0529,140087.0
2021-09-17 09:30:00,86.2,86.2,86.19,86.2,988699.0,78.0438,78.0438,78.0348,78.0438,988699.0
2021-09-17 10:00:00,86.2,86.2,86.19,86.2,333603.0,78.0438,78.0438,78.0348,78.0438,333603.0
2021-09-17 10:30:00,86.2,86.2,86.19,86.19,122851.0,78.0438,78.0438,78.0348,78.0348,122851.0
2021-09-17 11:00:00,86.2,86.2,86.19,86.2,59518.0,78.0438,78.0438,78.0348,78.0438,59518.0
2021-09-17 11:30:00,86.2,86.2,86.19,86.2,83676.0,78.0438,78.0438,78.0348,78.0438,83676.0
2021-09-17 12:00:00,86.19,86.2,86.19,86.2,36659.0,78.0348,78.0438,78.0348,78.0438,36659.0
2021-09-17 12:30:00,86.19,86.2,86.19,86.19,51647.0,78.0348,78.0438,78.0348,78.0348,51647.0
2021-09-17 13:00:00,86.2,86.2,86.19,86.2,39151.0,78.0438,78.0438,78.0348,78.0438,39151.0
2021-09-17 13:30:00,86.2,86.2,86.19,86.2,35895.0,78.0438,78.0438,78.0348,78.0438,35895.0
2021-09-17 14:00:00,86.2,86.2,86.19,86.2,78625.0,78.0438,78.0438,78.0348,78.0438,78625.0
2021-09-17 14:30:00,86.19,86.2,86.19,86.2,47427.0,78.0348,78.0438,78.0348,78.0438,47427.0
2021-09-17 15:00:00,86.19,86.2,86.19,86.2,92504.0,78.0348,78.0438,78.0348,78.0438,92504.0
2021-09-17 15:30:00,86.2,86.2,86.19,86.2,482242.0,78.0438,78.0438,78.0348,78.0438,482242.0
2021-09-20 09:30:00,86.21,86.22,86.2,86.21,137659.0,78.0529,78.0619,78.0438,78.0529,137659.0
2021-09-20 10:00:00,86.2,86.22,86.2,86.21,293990.0,78.0438,78.0619,78.0438,78.0529,293990.0
2021-09-20 10:30:00,86.22,86.22,86.21,86.22,40523.0,78.0619,78.0619,78.0529,78.0619,40523.0
2021-09-20 11:00:00,86.22,86.22,86.21,86.22,66883.0,78.0619,78.0619,78.0529,78.0619,66883.0
2021-09-20 11:30:00,86.22,86.22,86.21,86.22,115260.0,78.0619,78.0619,78.0529,78.0619,115260.0
2021-09-20 12:00:00,86.22,86.22,86.21,86.22,383468.0,78.0619,78.0619,78.0529,78.0619,383468.0
2021-09-20 12:30:00,86.22,86.22,86.21,86.22,56520.0,78.0619,78.0619,78.0529,78.0619,56520.0
2021-09-20 13:00:00,86.22,86.22,86.21,86.22,96544.0,78.0619,78.0619,78.0529,78.0619,96544.0
2021-09-20 13:30:00,86.22,86.22,86.21,86.22,56216.0,78.0619,78.0619,78.0529,78.0619,56216.0
2021-09-20 14:00:00,86.22,86.22,86.21,86.22,100814.0,78.0619,78.0619,78.0529,78.0619,100814.0
2021-09-20 14:30:00,86.22,86.22,86.21,86.22,87293.0,78.0619,78.0619,78.0529,78.0619,87293.0
2021-09-20 15:00:00,86.21,86.22,86.21,86.22,535636.0,78.0529,78.0619,78.0529,78.0619,535636.0
2021-09-20 15:30:00,86.22,86.22,86.21,86.21,211075.0,78.0619,78.0619,78.0529,78.0529,211075.0
2021-09-21 09:30:00,86.22,86.23,86.22,86.23,96386.0,78.0619,78.071,78.0619,78.071,96386.0
2021-09-21 10:00:00,86.23,86.23,86.22,86.22,78667.0,78.071,78.071,78.0619,78.0619,78667.0
2021-09-21 10:30:00,86.23,86.24,86.22,86.23,184518.0,78.071,78.0801,78.0619,78.071,184518.0
2021-09-21 11:00:00,86.23,86.24,86.23,86.23,29682.0,78.071,78.0801,78.071,78.071,29682.0
2021-09-21 11:30:00,86.23,86.24,86.22,86.23,208194.0,78.071,78.0801,78.0619,78.071,208194.0
2021-09-21 12:00:00,86.23,86.23,86.22,86.22,36717.0,78.071,78.071,78.0619,78.0619,36717.0
2021-09-21 12:30:00,86.22,86.23,86.22,86.23,28995.0,78.0619,78.071,78.0619,78.071,28995.0
2021-09-21 13:00:00,86.23,86.23,86.22,86.22,71721.0,78.071,78.071,78.0619,78.0619,71721.0
2021-09-21 13:30:00,86.22,86.23,86.22,86.22,190073.0,78.0619,78.071,78.0619,78.0619,190073.0
2021-09-21 14:00:00,86.22,86.23,86.22,86.22,179486.0,78.0619,78.071,78.0619,78.0619,179486.0
2021-09-21 14:30:00,86.22,86.23,86.22,86.22,80915.0,78.0619,78.071,78.0619,78.0619,80915.0
2021-09-21 15:00:00,86.22,86.23,86.22,86.22,72031.0,78.0619,78.071,78.0619,78.0619,72031.0
2021-09-21 15:30:00,86.22,86.23,86.22,86.22,292693.0,78.0619,78.071,78.0619,78.0619,292693.0
2021-09-22 09:30:00,86.21,86.21,86.2,86.2,123697.0,78.0529,78.0529,78.0438,78.0438,123697.0
2021-09-22 10:00:00,86.21,86.21,86.2,86.21,152243.0,78.0529,78.0529,78.0438,78.0529,152243.0
2021-09-22 10:30:00,86.21,86.21,86.2,86.2,31628.0,78.0529,78.0529,78.0438,78.0438,31628.0
2021-09-22 11:00:00,86.2,86.21,86.2,86.2,135855.0,78.0438,78.0529,78.0438,78.0438,135855.0
2021-09-22 11:30:00,86.2,86.21,86.2,86.21,94081.0,78.0438,78.0529,78.0438,78.0529,94081.0
2021-09-22 12:00:00,86.21,86.21,86.2,86.21,36994.0,78.0529,78.0529,78.0438,78.0529,36994.0
2021-09-22 12:30:00,86.21,86.21,86.2,86.21,43040.0,78.0529,78.0529,78.0438,78.0529,43040.0
2021-09-22 13:00:00,86.21,86.22,86.2,86.21,46472.0,78.0529,78.0619,78.0438,78.0529,46472.0
2021-09-22 13:30:00,86.22,86.23,86.21,86.22,98476.0,78.0619,78.071,78.0529,78.0619,98476.0
2021-09-22 14:00:00,86.21,86.22,86.19,86.2,173466.0,78.0529,78.0619,78.0348,78.0438,173466.0
2021-09-22 14:30:00,86.2,86.22,86.16,86.17,142237.0,78.0438,78.0619,78.0076,78.0167,142237.0
2021-09-22 15:00:00,86.17,86.19,86.17,86.19,117191.0,78.0167,78.0348,78.0167,78.0348,117191.0
2021-09-22 15:30:00,86.18,86.19,86.17,86.18,207223.0,78.0257,78.0348,78.0167,78.0257,207223.0
2021-09-23 09:30:00,86.15,86.16,86.15,86.15,172524.0,77.9986,78.0076,77.9986,77.9986,172524.0
2021-09-23 10:00:00,86.16,86.16,86.15,86.15,246941.0,78.0076,78.0076,77.9986,77.9986,246941.0
2021-09-23 10:30:00,86.15,86.16,86.15,86.16,48272.0,77.9986,78.0076,77.9986,78.0076,48272.0
2021-09-23 11:00:00,86.15,86.16,86.14,86.15,236882.0,77.9986,78.0076,77.9895,77.9986,236882.0
2021-09-23 11:30:00,86.15,86.15,86.14,86.15,78681.0,77.9986,77.9986,77.9895,77.9986,78681.0
2021-09-23 12:00:00,86.15,86.15,86.14,86.15,85092.0,77.9986,77.9986,77.9895,77.9986,85092.0
2021-09-23 12:30:00,86.14,86.15,86.14,86.15,25162.0,77.9895,77.9986,77.9895,77.9986,25162.0
2021-09-23 13:00:00,86.15,86.15,86.14,86.14,41827.0,77.9986,77.9986,77.9895,77.9895,41827.0
2021-09-23 13:30:00,86.15,86.15,86.14,86.15,61101.0,77.9986,77.9986,77.9895,77.9986,61101.0
2021-09-23 14:00:00,86.15,86.15,86.14,86.15,47299.0,77.9986,77.9986,77.9895,77.9986,47299.0
2021-09-23 14:30:00,86.14,86.15,86.13,86.14,475259.0,77.9895,77.9986,77.9805,77.9895,475259.0
2021-09-23 15:00:00,86.13,86.14,86.13,86.13,367814.0,77.9805,77.9895,77.9805,77.9805,367814.0
2021-09-23 15:30:00,86.14,86.14,86.13,86.13,834706.0,77.9895,77.9895,77.9805,77.9805,834706.0
2021-09-24 09:30:00,86.13,86.14,86.12,86.12,183439.0,77.9805,77.9895,77.9714,77.9714,183439.0
2021-09-24 10:00:00,86.12,86.13,86.11,86.12,161371.0,77.9714,77.9805,77.9624,77.9714,161371.0
2021-09-24 10:30:00,86.12,86.12,86.11,86.12,75346.0,77.9714,77.9714,77.9624,77.9714,75346.0
2021-09-24 11:00:00,86.12,86.12,86.11,86.11,79317.0,77.9714,77.9714,77.9624,77.9624,79317.0
2021-09-24 11:30:00,86.12,86.12,86.11,86.12,68859.0,77.9714,77.9714,77.9624,77.9714,68859.0
2021-09-24 12:00:00,86.12,86.13,86.11,86.12,70975.0,77.9714,77.9805,77.9624,77.9714,70975.0
2021-09-24 12:30:00,86.13,86.13,86.12,86.12,48788.0,77.9805,77.9805,77.9714,77.9714,48788.0
2021-09-24 13:00:00,86.12,86.13,86.11,86.12,35523.0,77.9714,77.9805,77.9624,77.9714,35523.0
2021-09-24 13:30:00,86.12,86.12,86.11,86.11,115829.0,77.9714,77.9714,77.9624,77.9624,115829.0
2021-09-24 14:00:00,86.11,86.12,86.11,86.12,84148.0,77.9624,77.9714,77.9624,77.9714,84148.0
2021-09-24 14:30:00,86.12,86.12,86.11,86.12,24153.0,77.9714,77.9714,77.9624,77.9714,24153.0
2021-09-24 15:00:00,86.12,86.12,86.11,86.12,62864.0,77.9714,77.9714,77.9624,77.9714,62864.0
2021-09-24 15:30:00,86.12,86.12,86.11,86.11,109673.0,77.9714,77.9714,77.9624,77.9624,109673.0
2021-09-27 09:30:00,86.1,86.1,86.09,86.1,113348.0,77.9533,77.9533,77.9442,77.9533,113348.0
2021-09-27 10:00:00,86.09,86.11,86.09,86.11,110921.0,77.9442,77.9624,77.9442,77.9624,110921.0
2021-09-27 10:30:00,86.11,86.11,86.1,86.11,44132.0,77.9624,77.9624,77.9533,77.9624,44132.0
2021-09-27 11:00:00,86.11,86.11,86.1,86.11,81634.0,77.9624,77.9624,77.9533,77.9624,81634.0
2021-09-27 11:30:00,86.11,86.11,86.09,86.09,229759.0,77.9624,77.9624,77.9442,77.9442,229759.0
2021-09-27 12:00:00,86.09,86.1,86.09,86.09,44042.0,77.9442,77.9533,77.9442,77.9442,44042.0
2021-09-27 12:30:00,86.09,86.1,86.09,86.1,118422.0,77.9442,77.9533,77.9442,77.9533,118422.0
2021-09-27 13:00:00,86.09,86.1,86.09,86.1,118242.0,77.9442,77.9533,77.9442,77.9533,118242.0
2021-09-27 13:30:00,86.1,86.1,86.09,86.1,109698.0,77.9533,77.9533,77.9442,77.9533,109698.0
2021-09-27 14:00:00,86.09,86.1,86.09,86.09,188436.0,77.9442,77.9533,77.9442,77.9442,188436.0
2021-09-27 14:30:00,86.09,86.1,86.09,86.09,68688.0,77.9442,77.9533,77.9442,77.9442,68688.0
2021-09-27 15:00:00,86.1,86.1,86.09,86.09,129409.0,77.9533,77.9533,77.9442,77.9442,129409.0
2021-09-27 15:30:00,86.09,86.1,86.09,86.09,186011.0,77.9442,77.9533,77.9442,77.9442,186011.0
2021-09-28 09:30:00,86.1,86.1,86.09,86.1,249026.0,77.9533,77.9533,77.9442,77.9533,249026.0
2021-09-28 10:00:00,86.09,86.1,86.09,86.1,119358.0,77.9442,77.9533,77.9442,77.9533,119358.0
2021-09-28 10:30:00,86.1,86.11,86.09,86.11,173421.0,77.9533,77.9624,77.9442,77.9624,173421.0
2021-09-28 11:00:00,86.11,86.11,86.1,86.11,71917.0,77.9624,77.9624,77.9533,77.9624,71917.0
2021-09-28 11:30:00,86.11,86.11,86.1,86.11,43168.0,77.9624,77.9624,77.9533,77.9624,43168.0
2021-09-28 12:00:00,86.1,86.11,86.1,86.11,74502.0,77.9533,77.9624,77.9533,77.9624,74502.0
2021-09-28 12:30:00,86.11,86.11,86.1,86.11,264188.0,77.9624,77.9624,77.9533,77.9624,264188.0
2021-09-28 13:00:00,86.11,86.11,86.1,86.11,137903.0,77.9624,77.9624,77.9533,77.9624,137903.0
2021-09-28 13:30:00,86.11,86.11,86.1,86.11,72754.0,77.9624,77.9624,77.9533,77.9624,72754.0
2021-09-28 14:00:00,86.11,86.11,86.1,86.1,109241.0,77.9624,77.9624,77.9533,77.9533,109241.0
2021-09-28 14:30:00,86.11,86.11,86.1,86.1,120581.0,77.9624,77.9624,77.9533,77.9533,120581.0
2021-09-28 15:00:00,86.1,86.11,86.1,86.11,298863.0,77.9533,77.9624,77.9533,77.9624,298863.0
2021-09-28 15:30:00,86.1,86.11,86.1,86.11,290818.0,77.9533,77.9624,77.9533,77.9624,290818.0
2021-09-29 09:30:00,86.11,86.12,86.11,86.11,83893.0,77.9624,77.9714,77.9624,77.9624,83893.0
2021-09-29 10:00:00,86.12,86.12,86.11,86.12,385893.0,77.9714,77.9714,77.9624,77.9714,385893.0
2021-09-29 10:30:00,86.12,86.12,86.11,86.12,80713.0,77.9714,77.9714,77.9624,77.9714,80713.0
2021-09-29 11:00:00,86.12,86.12,86.11,86.12,75397.0,77.9714,77.9714,77.9624,77.9714,75397.0
2021-09-29 11:30:00,86.12,86.12,86.11,86.12,174608.0,77.9714,77.9714,77.9624,77.9714,174608.0
2021-09-29 12:00:00,86.11,86.13,86.11,86.12,152184.0,77.9624,77.9805,77.9624,77.9714,152184.0
2021-09-29 12:30:00,86.13,86.13,86.12,86.12,78739.0,77.9805,77.9805,77.9714,77.9714,78739.0
2021-09-29 13:00:00,86.12,86.13,86.11,86.12,140734.0,77.9714,77.9805,77.9624,77.9714,140734.0
2021-09-29 13:30:00,86.12,86.12,86.11,86.12,36683.0,77.9714,77.9714,77.9624,77.9714,36683.0
2021-09-29 14:00:00,86.12,86.12,86.11,86.12,67299.0,77.9714,77.9714,77.9624,77.9714,67299.0
2021-09-29 14:30:00,86.12,86.12,86.11,86.12,40795.0,77.9714,77.9714,77.9624,77.9714,40795.0
2021-09-29 15:00:00,86.12,86.12,86.11,86.12,125729.0,77.9714,77.9714,77.9624,77.9714,125729.0
2021-09-29 15:30:00,86.12,86.13,86.11,86.13,761145.0,77.9714,77.9805,77.9624,77.9805,761145.0
2021-09-30 09:30:00,86.11,86.13,86.11,86.12,156597.0,77.9624,77.9805,77.9624,77.9714,156597.0
2021-09-30 10:00:00,86.12,86.13,86.12,86.13,280472.0,77.9714,77.9805,77.9714,77.9805,280472.0
2021-09-30 10:30:00,86.13,86.14,86.12,86.14,61175.0,77.9805,77.9895,77.9714,77.9895,61175.0
2021-09-30 11:00:00,86.13,86.14,86.13,86.14,48091.0,77.9805,77.9895,77.9805,77.9895,48091.0
2021-09-30 11:30:00,86.14,86.14,86.13,86.13,49348.0,77.9895,77.9895,77.9805,77.9805,49348.0
2021-09-30 12:00:00,86.14,86.14,86.13,86.14,598756.0,77.9895,77.9895,77.9805,77.9895,598756.0
2021-09-30 12:30:00,86.14,86.14,86.13,86.14,20472.0,77.9895,77.9895,77.9805,77.9895,20472.0
2021-09-30 13:00:00,86.14,86.14,86.13,86.14,517980.0,77.9895,77.9895,77.9805,77.9895,517980.0
2021-09-30 13:30:00,86.14,86.15,86.13,86.14,194241.0,77.9895,77.9986,77.9805,77.9895,194241.0
2021-09-30 14:00:00,86.14,86.15,86.14,86.14,163404.0,77.9895,77.9986,77.9895,77.9895,163404.0
2021-09-30 14:30:00,86.14,86.15,86.14,86.15,353530.0,77.9895,77.9986,77.9895,77.9986,353530.0
2021-09-30 15:00:00,86.15,86.15,86.14,86.15,838763.0,77.9986,77.9986,77.9895,77.9986,838763.0
2021-09-30 15:30:00,86.15,86.15,86.14,86.14,758613.0,77.9986,77.9986,77.9895,77.9895,758613.0
2021-10-01 09:30:00,86.16,86.17,86.15,86.16,238768.0,78.0173,78.0263,78.0082,78.0173,238768.0
2021-10-01 10:00:00,86.17,86.17,86.15,86.16,354251.0,78.0263,78.0263,78.0082,78.0173,354251.0
2021-10-01 10:30:00,86.17,86.17,86.16,86.17,161489.0,78.0263,78.0263,78.0173,78.0263,161489.0
2021-10-01 11:00:00,86.16,86.17,86.15,86.17,884414.0,78.0173,78.0263,78.0082,78.0263,884414.0
2021-10-01 11:30:00,86.17,86.17,86.16,86.16,221813.0,78.0263,78.0263,78.0173,78.0173,221813.0
2021-10-01 12:00:00,86.17,86.17,86.16,86.17,73399.0,78.0263,78.0263,78.0173,78.0263,73399.0
2021-10-01 12:30:00,86.16,86.17,86.16,86.17,86007.0,78.0173,78.0263,78.0173,78.0263,86007.0
2021-10-01 13:00:00,86.17,86.17,86.16,86.17,244364.0,78.0263,78.0263,78.0173,78.0263,244364.0
2021-10-01 13:30:00,86.17,86.17,86.16,86.17,377313.0,78.0263,78.0263,78.0173,78.0263,377313.0
2021-10-01 14:00:00,86.17,86.17,86.16,86.17,95457.0,78.0263,78.0263,78.0173,78.0263,95457.0
2021-10-01 14:30:00,86.17,86.18,86.16,86.17,215718.0,78.0263,78.0354,78.0173,78.0263,215718.0
2021-10-01 15:00:00,86.18,86.18,86.17,86.17,209666.0,78.0354,78.0354,78.0263,78.0263,209666.0
2021-10-01 15:30:00,86.17,86.18,86.17,86.17,345792.0,78.0263,78.0354,78.0263,78.0263,345792.0
2021-10-04 09:30:00,86.15,86.16,86.14,86.15,175024.0,78.0082,78.0173,77.9992,78.0082,175024.0
2021-10-04 10:00:00,86.15,86.15,86.14,86.14,163928.0,78.0082,78.0082,77.9992,77.9992,163928.0
2021-10-04 10:30:00,86.15,86.16,86.14,86.16,67715.0,78.0082,78.0173,77.9992,78.0173,67715.0
2021-10-04 11:00:00,86.15,86.16,86.14,86.15,59976.0,78.0082,78.0173,77.9992,78.0082,59976.0
2021-10-04 11:30:00,86.15,86.15,86.14,86.15,471849.0,78.0082,78.0082,77.9992,78.0082,471849.0
2021-10-04 12:00:00,86.14,86.15,86.14,86.15,191677.0,77.9992,78.0082,77.9992,78.0082,191677.0
2021-10-04 12:30:00,86.14,86.15,86.14,86.15,30596.0,77.9992,78.0082,77.9992,78.0082,30596.0
2021-10-04 13:00:00,86.15,86.15,86.14,86.15,26007.0,78.0082,78.0082,77.9992,78.0082,26007.0
2021-10-04 13:30:00,86.15,86.15,86.14,86.15,72459.0,78.0082,78.0082,77.9992,78.0082,72459.0
2021-10-04 14:00:00,86.14,86.16,86.14,86.16,1095856.0,77.9992,78.0173,77.9992,78.0173,1095856.0
2021-10-04 14:30:00,86.16,86.16,86.15,86.16,469925.0,78.0173,78.0173,78.0082,78.0173,469925.0
2021-10-04 15:00:00,86.16,86.16,86.15,86.16,211823.0,78.0173,78.0173,78.0082,78.0173,211823.0
2021-10-04 15:30:00,86.16,86.16,86.15,86.16,1246482.0,78.0173,78.0173,78.0082,78.0173,1246482.0
2021-10-05 09:30:00,86.13,86.14,86.13,86.13,471600.0,77.9901,77.9992,77.9901,77.9901,471600.0
2021-10-05 10:00:00,86.13,86.14,86.12,86.13,225799.0,77.9901,77.9992,77.9811,77.9901,225799.0
2021-10-05 10:30:00,86.13,86.13,86.12,86.13,273253.0,77.9901,77.9901,77.9811,77.9901,273253.0
2021-10-05 11:00:00,86.13,86.13,86.12,86.13,40042.0,77.9901,77.9901,77.9811,77.9901,40042.0
2021-10-05 11:30:00,86.13,86.13,86.12,86.13,91771.0,77.9901,77.9901,77.9811,77.9901,91771.0
2021-10-05 12:00:00,86.13,86.13,86.12,86.13,188067.0,77.9901,77.9901,77.9811,77.9901,188067.0
2021-10-05 12:30:00,86.13,86.13,86.12,86.13,27452.0,77.9901,77.9901,77.9811,77.9901,27452.0
2021-10-05 13:00:00,86.13,86.13,86.12,86.13,179981.0,77.9901,77.9901,77.9811,77.9901,179981.0
2021-10-05 13:30:00,86.13,86.13,86.12,86.13,213554.0,77.9901,77.9901,77.9811,77.9901,213554.0
2021-10-05 14:00:00,86.13,86.13,86.12,86.13,486042.0,77.9901,77.9901,77.9811,77.9901,486042.0
2021-10-05 14:30:00,86.13,86.13,86.12,86.12,396523.0,77.9901,77.9901,77.9811,77.9811,396523.0
2021-10-05 15:00:00,86.13,86.13,86.12,86.13,138694.0,77.9901,77.9901,77.9811,77.9901,138694.0
2021-10-05 15:30:00,86.13,86.13,86.12,86.13,295765.0,77.9901,77.9901,77.9811,77.9901,295765.0
2021-10-06 09:30:00,86.12,86.12,86.11,86.12,1451030.0,77.9811,77.9811,77.972,77.9811,1451030.0
2021-10-06 10:00:00,86.12,86.12,86.11,86.12,28674.0,77.9811,77.9811,77.972,77.9811,28674.0
2021-10-06 10:30:00,86.12,86.12,86.1,86.11,158952.0,77.9811,77.9811,77.963,77.972,158952.0
2021-10-06 11:00:00,86.11,86.11,86.1,86.11,433040.0,77.972,77.972,77.963,77.972,433040.0
2021-10-06 11:30:00,86.1,86.11,86.1,86.11,48620.0,77.963,77.972,77.963,77.972,48620.0
2021-10-06 12:00:00,86.11,86.11,86.1,86.11,329029.0,77.972,77.972,77.963,77.972,329029.0
2021-10-06 12:30:00,86.11,86.11,86.1,86.11,61270.0,77.972,77.972,77.963,77.972,61270.0
2021-10-06 13:00:00,86.11,86.11,86.1,86.11,31009.0,77.972,77.972,77.963,77.972,31009.0
2021-10-06 13:30:00,86.11,86.11,86.1,86.11,91100.0,77.972,77.972,77.963,77.972,91100.0
2021-10-06 14:00:00,86.11,86.11,86.1,86.11,82642.0,77.972,77.972,77.963,77.972,82642.0
2021-10-06 14:30:00,86.11,86.11,86.1,86.11,118123.0,77.972,77.972,77.963,77.972,118123.0
2021-10-06 15:00:00,86.11,86.12,86.1,86.12,58258.0,77.972,77.9811,77.963,77.9811,58258.0
2021-10-06 15:30:00,86.11,86.12,86.11,86.12,519116.0,77.972,77.9811,77.972,77.9811,519116.0
2021-10-07 09:30:00,86.1,86.1,86.09,86.09,109158.0,77.963,77.963,77.9539,77.9539,109158.0
2021-10-07 10:00:00,86.09,86.1,86.08,86.09,48240.0,77.9539,77.963,77.9448,77.9539,48240.0
2021-10-07 10:30:00,86.09,86.09,86.08,86.09,155232.0,77.9539,77.9539,77.9448,77.9539,155232.0
2021-10-07 11:00:00,86.09,86.09,86.08,86.08,84216.0,77.9539,77.9539,77.9448,77.9448,84216.0
2021-10-07 11:30:00,86.09,86.09,86.08,86.09,83346.0,77.9539,77.9539,77.9448,77.9539,83346.0
2021-10-07 12:00:00,86.09,86.09,86.08,86.09,47385.0,77.9539,77.9539,77.9448,77.9539,47385.0
2021-10-07 12:30:00,86.09,86.09,86.08,86.09,20783.0,77.9539,77.9539,77.9448,77.9539,20783.0
2021-10-07 13:00:00,86.09,86.09,86.08,86.09,91446.0,77.9539,77.9539,77.9448,77.9539,91446.0
2021-10-07 13:30:00,86.09,86.09,86.08,86.09,281934.0,77.9539,77.9539,77.9448,77.9539,281934.0
2021-10-07 14:00:00,86.09,86.09,86.08,86.09,74821.0,77.9539,77.9539,77.9448,77.9539,74821.0
2021-10-07 14:30:00,86.09,86.09,86.08,86.08,73763.0,77.9539,77.9539,77.9448,77.9448,73763.0
2021-10-07 15:00:00,86.08,86.09,86.08,86.09,270878.0,77.9448,77.9539,77.9448,77.9539,270878.0
2021-10-07 15:30:00,86.09,86.09,86.08,86.08,684324.0,77.9539,77.9539,77.9448,77.9448,684324.0
2021-10-08 09:30:00,86.1,86.1,86.07,86.07,308389.0,77.963,77.963,77.9358,77.9358,308389.0
2021-10-08 10:00:00,86.08,86.08,86.07,86.07,35802.0,77.9448,77.9448,77.9358,77.9358,35802.0
2021-10-08 10:30:00,86.08,86.08,86.07,86.07,115195.0,77.9448,77.9448,77.9358,77.9358,115195.0
2021-10-08 11:00:00,86.07,86.08,86.05,86.06,107562.0,77.9358,77.9448,77.9177,77.9267,107562.0
2021-10-08 11:30:00,86.05,86.07,86.05,86.06,92451.0,77.9177,77.9358,77.9177,77.9267,92451.0
2021-10-08 12:00:00,86.06,86.07,86.06,86.06,68652.0,77.9267,77.9358,77.9267,77.9267,68652.0
2021-10-08 12:30:00,86.06,86.07,86.06,86.06,134228.0,77.9267,77.9358,77.9267,77.9267,134228.0
2021-10-08 13:00:00,86.06,86.07,86.06,86.06,117877.0,77.9267,77.9358,77.9267,77.9267,117877.0
2021-10-08 13:30:00,86.06,86.07,86.06,86.06,57332.0,77.9267,77.9358,77.9267,77.9267,57332.0
2021-10-08 14:00:00,86.06,86.07,86.06,86.06,48274.0,77.9267,77.9358,77.9267,77.9267,48274.0
2021-10-08 14:30:00,86.06,86.07,86.06,86.06,129518.0,77.9267,77.9358,77.9267,77.9267,129518.0
2021-10-08 15:00:00,86.06,86.07,86.06,86.06,71625.0,77.9267,77.9358,77.9267,77.9267,71625.0
2021-10-08 15:30:00,86.06,86.07,86.06,86.07,322502.0,77.9267,77.9358,77.9267,77.9358,322502.0
2021-10-11 09:30:00,86.02,86.04,86.02,86.03,61545.0,77.8905,77.9086,77.8905,77.8996,61545.0
2021-10-11 10:00:00,86.03,86.04,86.03,86.03,123281.0,77.8996,77.9086,77.8996,77.8996,123281.0
2021-10-11 10:30:00,86.03,86.04,86.02,86.02,27901.0,77.8996,77.9086,77.8905,77.8905,27901.0
2021-10-11 11:00:00,86.02,86.03,86.02,86.02,160765.0,77.8905,77.8996,77.8905,77.8905,160765.0
2021-10-11 11:30:00,86.02,86.03,86.02,86.03,17969.0,77.8905,77.8996,77.8905,77.8996,17969.0
2021-10-11 12:00:00,86.03,86.03,86.02,86.03,59638.0,77.8996,77.8996,77.8905,77.8996,59638.0
2021-10-11 12:30:00,86.02,86.03,86.02,86.03,29715.0,77.8905,77.8996,77.8905,77.8996,29715.0
2021-10-11 13:00:00,86.03,86.03,86.02,86.02,43700.0,77.8996,77.8996,77.8905,77.8905,43700.0
2021-10-11 13:30:00,86.02,86.03,86.01,86.02,93390.0,77.8905,77.8996,77.8815,77.8905,93390.0
2021-10-11 14:00:00,86.02,86.02,86.01,86.01,54913.0,77.8905,77.8905,77.8815,77.8815,54913.0
2021-10-11 14:30:00,86.01,86.02,86.0,86.01,90119.0,77.8815,77.8905,77.8724,77.8815,90119.0
2021-10-11 15:00:00,86.01,86.01,86.0,86.01,90098.0,77.8815,77.8815,77.8724,77.8815,90098.0
2021-10-11 15:30:00,86.01,86.01,85.99,86.0,738378.0,77.8815,77.8815,77.8634,77.8724,738378.0
2021-10-12 09:30:00,86.03,86.03,86.02,86.03,190113.0,77.8996,77.8996,77.8905,77.8996,190113.0
2021-10-12 10:00:00,86.03,86.04,86.02,86.04,79570.0,77.8996,77.9086,77.8905,77.9086,79570.0
2021-10-12 10:30:00,86.03,86.04,86.02,86.03,71849.0,77.8996,77.9086,77.8905,77.8996,71849.0
2021-10-12 11:00:00,86.03,86.03,86.01,86.02,38648.0,77.8996,77.8996,77.8815,77.8905,38648.0
2021-10-12 11:30:00,86.02,86.02,86.0,86.0,58136.0,77.8905,77.8905,77.8724,77.8724,58136.0
2021-10-12 12:00:00,86.0,86.01,86.0,86.01,68394.0,77.8724,77.8815,77.8724,77.8815,68394.0
2021-10-12 12:30:00,86.01,86.01,86.0,86.01,42908.0,77.8815,77.8815,77.8724,77.8815,42908.0
2021-10-12 13:00:00,86.01,86.01,86.0,86.01,58194.0,77.8815,77.8815,77.8724,77.8815,58194.0
2021-10-12 13:30:00,86.01,86.01,86.0,86.01,37909.0,77.8815,77.8815,77.8724,77.8815,37909.0
2021-10-12 14:00:00,86.01,86.02,86.0,86.01,85402.0,77.8815,77.8905,77.8724,77.8815,85402.0
2021-10-12 14:30:00,86.01,86.02,86.01,86.01,116715.0,77.8815,77.8905,77.8815,77.8815,116715.0
2021-10-12 15:00:00,86.02,86.02,86.01,86.02,121135.0,77.8905,77.8905,77.8815,77.8905,121135.0
2021-10-12 15:30:00,86.02,86.03,86.01,86.03,207791.0,77.8905,77.8996,77.8815,77.8996,207791.0
2021-10-13 09:30:00,85.98,86.0,85.98,86.0,200503.0,77.8543,77.8724,77.8543,77.8724,200503.0
2021-10-13 10:00:00,86.0,86.01,85.99,86.0,125988.0,77.8724,77.8815,77.8634,77.8724,125988.0
2021-10-13 10:30:00,86.01,86.01,86.0,86.0,157719.0,77.8815,77.8815,77.8724,77.8724,157719.0
2021-10-13 11:00:00,86.0,86.01,86.0,86.01,90892.0,77.8724,77.8815,77.8724,77.8815,90892.0
2021-10-13 11:30:00,86.0,86.01,86.0,86.01,96977.0,77.8724,77.8815,77.8724,77.8815,96977.0
2021-10-13 12:00:00,86.01,86.01,85.99,85.99,97532.0,77.8815,77.8815,77.8634,77.8634,97532.0
2021-10-13 12:30:00,86.0,86.0,85.99,86.0,33778.0,77.8724,77.8724,77.8634,77.8724,33778.0
2021-10-13 13:00:00,86.0,86.0,85.99,86.0,53650.0,77.8724,77.8724,77.8634,77.8724,53650.0
2021-10-13 13:30:00,86.0,86.0,85.99,86.0,130261.0,77.8724,77.8724,77.8634,77.8724,130261.0
2021-10-13 14:00:00,86.0,86.0,85.99,86.0,92231.0,77.8724,77.8724,77.8634,77.8724,92231.0
2021-10-13 14:30:00,86.0,86.0,85.98,85.98,127942.0,77.8724,77.8724,77.8543,77.8543,127942.0
2021-10-13 15:00:00,85.98,85.99,85.98,85.99,278745.0,77.8543,77.8634,77.8543,77.8634,278745.0
2021-10-13 15:30:00,85.98,86.0,85.98,86.0,887986.0,77.8543,77.8724,77.8543,77.8724,887986.0
2021-10-14 09:30:00,86.01,86.02,86.01,86.02,84750.0,77.8815,77.8905,77.8815,77.8905,84750.0
2021-10-14 10:00:00,86.01,86.02,86.01,86.02,33313.0,77.8815,77.8905,77.8815,77.8905,33313.0
2021-10-14 10:30:00,86.02,86.02,86.01,86.02,145021.0,77.8905,77.8905,77.8815,77.8905,145021.0
2021-10-14 11:00:00,86.02,86.02,86.01,86.02,172285.0,77.8905,77.8905,77.8815,77.8905,172285.0
2021-10-14 11:30:00,86.01,86.02,86.01,86.02,206532.0,77.8815,77.8905,77.8815,77.8905,206532.0
2021-10-14 12:00:00,86.02,86.02,86.01,86.02,108576.0,77.8905,77.8905,77.8815,77.8905,108576.0
2021-10-14 12:30:00,86.02,86.02,86.01,86.02,54944.0,77.8905,77.8905,77.8815,77.8905,54944.0
2021-10-14 13:00:00,86.02,86.02,86.01,86.02,106764.0,77.8905,77.8905,77.8815,77.8905,106764.0
2021-10-14 13:30:00,86.02,86.02,86.01,86.02,101155.0,77.8905,77.8905,77.8815,77.8905,101155.0
2021-10-14 14:00:00,86.02,86.02,86.01,86.02,55739.0,77.8905,77.8905,77.8815,77.8905,55739.0
2021-10-14 14:30:00,86.01,86.02,86.01,86.02,36580.0,77.8815,77.8905,77.8815,77.8905,36580.0
2021-10-14 15:00:00,86.02,86.02,86.01,86.02,206180.0,77.8905,77.8905,77.8815,77.8905,206180.0
2021-10-14 15:30:00,86.02,86.02,85.94,86.01,1624875.0,77.8905,77.8905,77.8181,77.8815,1624875.0
2021-10-15 09:30:00,85.97,85.98,85.96,85.98,402241.0,77.8452,77.8543,77.8362,77.8543,402241.0
2021-10-15 10:00:00,85.97,85.98,85.97,85.98,179013.0,77.8452,77.8543,77.8452,77.8543,179013.0
2021-10-15 10:30:00,85.98,85.99,85.97,85.98,195410.0,77.8543,77.8634,77.8452,77.8543,195410.0
2021-10-15 11:00:00,85.99,85.99,85.98,85.98,162116.0,77.8634,77.8634,77.8543,77.8543,162116.0
2021-10-15 11:30:00,85.98,85.99,85.96,85.97,249652.0,77.8543,77.8634,77.8362,77.8452,249652.0
2021-10-15 12:00:00,85.97,85.97,85.96,85.96,66012.0,77.8452,77.8452,77.8362,77.8362,66012.0
2021-10-15 12:30:00,85.96,85.97,85.96,85.97,149638.0,77.8362,77.8452,77.8362,77.8452,149638.0
2021-10-15 13:00:00,85.97,85.97,85.96,85.96,46412.0,77.8452,77.8452,77.8362,77.8362,46412.0
2021-10-15 13:30:00,85.97,85.97,85.95,85.95,200858.0,77.8452,77.8452,77.8271,77.8271,200858.0
2021-10-15 14:00:00,85.96,85.96,85.95,85.96,46575.0,77.8362,77.8362,77.8271,77.8362,46575.0
2021-10-15 14:30:00,85.95,85.96,85.94,85.94,184732.0,77.8271,77.8362,77.8181,77.8181,184732.0
2021-10-15 15:00:00,85.94,85.95,85.93,85.94,197098.0,77.8181,77.8271,77.809,77.8181,197098.0
2021-10-15 15:30:00,85.94,85.95,85.93,85.95,276411.0,77.8181,77.8271,77.809,77.8271,276411.0
2021-10-18 09:30:00,85.89,85.9,85.87,85.9,181664.0,77.7728,77.7819,77.7547,77.7819,181664.0
2021-10-18 10:00:00,85.9,85.92,85.89,85.92,349473.0,77.7819,77.8,77.7728,77.8,349473.0
2021-10-18 10:30:00,85.92,85.92,85.91,85.91,325349.0,77.8,77.8,77.7909,77.7909,325349.0
2021-10-18 11:00:00,85.91,85.91,85.89,85.9,325125.0,77.7909,77.7909,77.7728,77.7819,325125.0
2021-10-18 11:30:00,85.9,85.91,85.89,85.9,137967.0,77.7819,77.7909,77.7728,77.7819,137967.0
2021-10-18 12:00:00,85.91,85.91,85.89,85.89,188713.0,77.7909,77.7909,77.7728,77.7728,188713.0
2021-10-18 12:30:00,85.9,85.9,85.88,85.9,131262.0,77.7819,77.7819,77.7637,77.7819,131262.0
2021-10-18 13:00:00,85.9,85.9,85.88,85.89,53728.0,77.7819,77.7819,77.7637,77.7728,53728.0
2021-10-18 13:30:00,85.89,85.9,85.88,85.9,271896.0,77.7728,77.7819,77.7637,77.7819,271896.0
2021-10-18 14:00:00,85.89,85.9,85.89,85.9,76828.0,77.7728,77.7819,77.7728,77.7819,76828.0
2021-10-18 14:30:00,85.89,85.9,85.89,85.89,79725.0,77.7728,77.7819,77.7728,77.7728,79725.0
2021-10-18 15:00:00,85.9,85.9,85.89,85.9,112849.0,77.7819,77.7819,77.7728,77.7819,112849.0
2021-10-18 15:30:00,85.9,85.9,85.89,85.89,263233.0,77.7819,77.7819,77.7728,77.7728,263233.0
2021-10-19 09:30:00,85.92,85.93,85.92,85.92,97288.0,77.8,77.809,77.8,77.8,97288.0
2021-10-19 10:00:00,85.93,85.93,85.92,85.92,37115.0,77.809,77.809,77.8,77.8,37115.0
2021-10-19 10:30:00,85.92,85.94,85.92,85.94,135508.0,77.8,77.8181,77.8,77.8181,135508.0
2021-10-19 11:00:00,85.93,85.94,85.92,85.92,100302.0,77.809,77.8181,77.8,77.8,100302.0
2021-10-19 11:30:00,85.92,85.93,85.92,85.92,41923.0,77.8,77.809,77.8,77.8,41923.0
2021-10-19 12:00:00,85.92,85.93,85.92,85.92,40245.0,77.8,77.809,77.8,77.8,40245.0
2021-10-19 12:30:00,85.92,85.93,85.92,85.92,38618.0,77.8,77.809,77.8,77.8,38618.0
2021-10-19 13:00:00,85.92,85.93,85.92,85.92,34394.0,77.8,77.809,77.8,77.8,34394.0
2021-10-19 13:30:00,85.92,85.93,85.92,85.92,74062.0,77.8,77.809,77.8,77.8,74062.0
2021-10-19 14:00:00,85.92,85.93,85.92,85.92,84245.0,77.8,77.809,77.8,77.8,84245.0
2021-10-19 14:30:00,85.92,85.93,85.92,85.92,78332.0,77.8,77.809,77.8,77.8,78332.0
2021-10-19 15:00:00,85.92,85.93,85.92,85.92,51062.0,77.8,77.809,77.8,77.8,51062.0
2021-10-19 15:30:00,85.92,85.93,85.92,85.92,556360.0,77.8,77.809,77.8,77.8,556360.0
2021-10-20 09:30:00,85.94,85.95,85.94,85.95,86371.0,77.8181,77.8271,77.8181,77.8271,86371.0
2021-10-20 10:00:00,85.94,85.95,85.94,85.95,68041.0,77.8181,77.8271,77.8181,77.8271,68041.0
2021-10-20 10:30:00,85.95,85.95,85.94,85.94,73464.0,77.8271,77.8271,77.8181,77.8181,73464.0
2021-10-20 11:00:00,85.95,85.95,85.94,85.95,69839.0,77.8271,77.8271,77.8181,77.8271,69839.0
2021-10-20 11:30:00,85.95,85.95,85.94,85.94,101974.0,77.8271,77.8271,77.8181,77.8181,101974.0
2021-10-20 12:00:00,85.94,85.95,85.94,85.94,40797.0,77.8181,77.8271,77.8181,77.8181,40797.0
2021-10-20 12:30:00,85.94,85.95,85.94,85.95,42971.0,77.8181,77.8271,77.8181,77.8271,42971.0
2021-10-20 13:00:00,85.95,85.95,85.94,85.95,73772.0,77.8271,77.8271,77.8181,77.8271,73772.0
2021-10-20 13:30:00,85.95,85.95,85.94,85.94,72145.0,77.8271,77.8271,77.8181,77.8181,72145.0
2021-10-20 14:00:00,85.94,85.95,85.94,85.95,520610.0,77.8181,77.8271,77.8181,77.8271,520610.0
2021-10-20 14:30:00,85.95,85.95,85.94,85.95,42462.0,77.8271,77.8271,77.8181,77.8271,42462.0
2021-10-20 15:00:00,85.95,85.95,85.94,85.94,418371.0,77.8271,77.8271,77.8181,77.8181,418371.0
2021-10-20 15:30:00,85.94,85.95,85.94,85.95,303116.0,77.8181,77.8271,77.8181,77.8271,303116.0
2021-10-21 09:30:00,85.88,85.89,85.88,85.89,114841.0,77.7637,77.7728,77.7637,77.7728,114841.0
2021-10-21 10:00:00,85.89,85.89,85.87,85.87,111248.0,77.7728,77.7728,77.7547,77.7547,111248.0
2021-10-21 10:30:00,85.88,85.88,85.87,85.87,51798.0,77.7637,77.7637,77.7547,77.7547,51798.0
2021-10-21 11:00:00,85.88,85.88,85.86,85.87,232635.0,77.7637,77.7637,77.7456,77.7547,232635.0
2021-10-21 11:30:00,85.88,85.88,85.87,85.88,131031.0,77.7637,77.7637,77.7547,77.7637,131031.0
2021-10-21 12:00:00,85.88,85.88,85.86,85.87,71548.0,77.7637,77.7637,77.7456,77.7547,71548.0
2021-10-21 12:30:00,85.87,85.87,85.85,85.86,136512.0,77.7547,77.7547,77.7366,77.7456,136512.0
2021-10-21 13:00:00,85.86,85.86,85.85,85.86,28821.0,77.7456,77.7456,77.7366,77.7456,28821.0
2021-10-21 13:30:00,85.86,85.86,85.84,85.84,83601.0,77.7456,77.7456,77.7275,77.7275,83601.0
2021-10-21 14:00:00,85.84,85.85,85.84,85.84,67577.0,77.7275,77.7366,77.7275,77.7275,67577.0
2021-10-21 14:30:00,85.84,85.85,85.84,85.84,68894.0,77.7275,77.7366,77.7275,77.7275,68894.0
2021-10-21 15:00:00,85.84,85.85,85.84,85.84,273672.0,77.7275,77.7366,77.7275,77.7275,273672.0
2021-10-21 15:30:00,85.84,85.85,85.84,85.85,189860.0,77.7275,77.7366,77.7275,77.7366,189860.0
2021-10-22 09:30:00,85.82,85.83,85.82,85.83,646823.0,77.7094,77.7185,77.7094,77.7185,646823.0
2021-10-22 10:00:00,85.82,85.83,85.8,85.81,321924.0,77.7094,77.7185,77.6913,77.7004,321924.0
2021-10-22 10:30:00,85.82,85.84,85.81,85.82,280635.0,77.7094,77.7275,77.7004,77.7094,280635.0
2021-10-22 11:00:00,85.82,85.83,85.77,85.8,325460.0,77.7094,77.7185,77.6641,77.6913,325460.0
2021-10-22 11:30:00,85.8,85.83,85.78,85.83,153605.0,77.6913,77.7185,77.6732,77.7185,153605.0
2021-10-22 12:00:00,85.83,85.83,85.81,85.82,143898.0,77.7185,77.7185,77.7004,77.7094,143898.0
2021-10-22 12:30:00,85.82,85.83,85.81,85.83,66291.0,77.7094,77.7185,77.7004,77.7185,66291.0
2021-10-22 13:00:00,85.83,85.83,85.81,85.81,158381.0,77.7185,77.7185,77.7004,77.7004,158381.0
2021-10-22 13:30:00,85.81,85.82,85.81,85.81,32429.0,77.7004,77.7094,77.7004,77.7004,32429.0
2021-10-22 14:00:00,85.82,85.82,85.81,85.82,85224.0,77.7094,77.7094,77.7004,77.7094,85224.0
2021-10-22 14:30:00,85.81,85.83,85.81,85.83,74215.0,77.7004,77.7185,77.7004,77.7185,74215.0
2021-10-22 15:00:00,85.83,85.83,85.81,85.82,257192.0,77.7185,77.7185,77.7004,77.7094,257192.0
2021-10-22 15:30:00,85.81,85.83,85.81,85.83,600955.0,77.7004,77.7185,77.7004,77.7185,600955.0
2021-10-25 09:30:00,85.84,85.88,85.84,85.88,278775.0,77.7275,77.7637,77.7275,77.7637,278775.0
2021-10-25 10:00:00,85.88,85.88,85.87,85.88,174245.0,77.7637,77.7637,77.7547,77.7637,174245.0
2021-10-25 10:30:00,85.88,85.88,85.87,85.87,51544.0,77.7637,77.7637,77.7547,77.7547,51544.0
2021-10-25 11:00:00,85.88,85.88,85.87,85.88,66568.0,77.7637,77.7637,77.7547,77.7637,66568.0
2021-10-25 11:30:00,85.88,85.88,85.87,85.88,79504.0,77.7637,77.7637,77.7547,77.7637,79504.0
2021-10-25 12:00:00,85.88,85.88,85.87,85.88,48070.0,77.7637,77.7637,77.7547,77.7637,48070.0
2021-10-25 12:30:00,85.88,85.88,85.87,85.88,28386.0,77.7637,77.7637,77.7547,77.7637,28386.0
2021-10-25 13:00:00,85.88,85.88,85.87,85.87,59156.0,77.7637,77.7637,77.7547,77.7547,59156.0
2021-10-25 13:30:00,85.88,85.88,85.87,85.88,59619.0,77.7637,77.7637,77.7547,77.7637,59619.0
2021-10-25 14:00:00,85.88,85.88,85.87,85.87,154367.0,77.7637,77.7637,77.7547,77.7547,154367.0
2021-10-25 14:30:00,85.87,85.88,85.87,85.87,65355.0,77.7547,77.7637,77.7547,77.7547,65355.0
2021-10-25 15:00:00,85.87,85.88,85.86,85.86,113187.0,77.7547,77.7637,77.7456,77.7456,113187.0
2021-10-25 15:30:00,85.86,85.87,85.86,85.87,244160.0,77.7456,77.7547,77.7456,77.7547,244160.0
2021-10-26 09:30:00,85.85,85.85,85.84,85.85,133538.0,77.7366,77.7366,77.7275,77.7366,133538.0
2021-10-26 10:00:00,85.84,85.85,85.84,85.85,98016.0,77.7275,77.7366,77.7275,77.7366,98016.0
2021-10-26 10:30:00,85.84,85.85,85.84,85.84,81140.0,77.7275,77.7366,77.7275,77.7275,81140.0
2021-10-26 11:00:00,85.84,85.85,85.83,85.84,79885.0,77.7275,77.7366,77.7185,77.7275,79885.0
2021-10-26 11:30:00,85.84,85.84,85.83,85.83,102890.0,77.7275,77.7275,77.7185,77.7185,102890.0
2021-10-26 12:00:00,85.84,85.85,85.83,85.84,242887.0,77.7275,77.7366,77.7185,77.7275,242887.0
2021-10-26 12:30:00,85.84,85.85,85.84,85.84,58803.0,77.7275,77.7366,77.7275,77.7275,58803.0
2021-10-26 13:00:00,85.84,85.86,85.84,85.85,234191.0,77.7275,77.7456,77.7275,77.7366,234191.0
2021-10-26 13:30:00,85.85,85.86,85.85,85.86,102766.0,77.7366,77.7456,77.7366,77.7456,102766.0
2021-10-26 14:00:00,85.85,85.86,85.85,85.86,66711.0,77.7366,77.7456,77.7366,77.7456,66711.0
2021-10-26 14:30:00,85.86,85.86,85.85,85.86,105926.0,77.7456,77.7456,77.7366,77.7456,105926.0
2021-10-26 15:00:00,85.86,85.86,85.85,85.86,288515.0,77.7456,77.7456,77.7366,77.7456,288515.0
2021-10-26 15:30:00,85.85,85.86,85.84,85.86,596798.0,77.7366,77.7456,77.7275,77.7456,596798.0
2021-10-27 09:30:00,85.86,85.87,85.85,85.87,320075.0,77.7456,77.7547,77.7366,77.7547,320075.0
2021-10-27 10:00:00,85.86,85.87,85.77,85.8,448422.0,77.7456,77.7547,77.6641,77.6913,448422.0
2021-10-27 10:30:00,85.81,85.81,85.79,85.8,220318.0,77.7004,77.7004,77.6823,77.6913,220318.0
2021-10-27 11:00:00,85.8,85.82,85.79,85.81,118404.0,77.6913,77.7094,77.6823,77.7004,118404.0
2021-10-27 11:30:00,85.81,85.82,85.8,85.81,198640.0,77.7004,77.7094,77.6913,77.7004,198640.0
2021-10-27 12:00:00,85.81,85.82,85.8,85.81,124523.0,77.7004,77.7094,77.6913,77.7004,124523.0
2021-10-27 12:30:00,85.81,85.83,85.81,85.82,113350.0,77.7004,77.7185,77.7004,77.7094,113350.0
2021-10-27 13:00:00,85.82,85.85,85.81,85.84,358154.0,77.7094,77.7366,77.7004,77.7275,358154.0
2021-10-27 13:30:00,85.84,85.85,85.83,85.84,160531.0,77.7275,77.7366,77.7185,77.7275,160531.0
2021-10-27 14:00:00,85.84,85.85,85.84,85.84,87862.0,77.7275,77.7366,77.7275,77.7275,87862.0
2021-10-27 14:30:00,85.84,85.85,85.84,85.84,74043.0,77.7275,77.7366,77.7275,77.7275,74043.0
2021-10-27 15:00:00,85.84,85.85,85.83,85.83,123581.0,77.7275,77.7366,77.7185,77.7185,123581.0
2021-10-27 15:30:00,85.83,85.84,85.83,85.83,846535.0,77.7185,77.7275,77.7185,77.7185,846535.0
2021-10-28 09:30:00,85.8,85.81,85.79,85.81,496696.0,77.6913,77.7004,77.6823,77.7004,496696.0
2021-10-28 10:00:00,85.8,85.83,85.8,85.83,309475.0,77.6913,77.7185,77.6913,77.7185,309475.0
2021-10-28 10:30:00,85.82,85.87,85.82,85.86,213540.0,77.7094,77.7547,77.7094,77.7456,213540.0
2021-10-28 11:00:00,85.86,85.88,85.85,85.88,78778.0,77.7456,77.7637,77.7366,77.7637,78778.0
2021-10-28 11:30:00,85.88,85.88,85.86,85.86,99657.0,77.7637,77.7637,77.7456,77.7456,99657.0
2021-10-28 12:00:00,85.86,85.87,85.84,85.85,123332.0,77.7456,77.7547,77.7275,77.7366,123332.0
2021-10-28 12:30:00,85.85,85.85,85.83,85.83,158615.0,77.7366,77.7366,77.7185,77.7185,158615.0
2021-10-28 13:00:00,85.84,85.84,85.81,85.83,109315.0,77.7275,77.7275,77.7004,77.7185,109315.0
2021-10-28 13:30:00,85.83,85.83,85.82,85.83,95091.0,77.7185,77.7185,77.7094,77.7185,95091.0
2021-10-28 14:00:00,85.82,85.83,85.82,85.82,66093.0,77.7094,77.7185,77.7094,77.7094,66093.0
2021-10-28 14:30:00,85.82,85.83,85.82,85.83,41031.0,77.7094,77.7185,77.7094,77.7185,41031.0
2021-10-28 15:00:00,85.83,85.84,85.82,85.84,166157.0,77.7185,77.7275,77.7094,77.7275,166157.0
2021-10-28 15:30:00,85.84,85.84,85.82,85.84,222199.0,77.7275,77.7275,77.7094,77.7275,222199.0
2021-10-29 09:30:00,85.78,85.78,85.76,85.78,247321.0,77.6732,77.6732,77.6551,77.6732,247321.0
2021-10-29 10:00:00,85.77,85.79,85.77,85.79,277062.0,77.6641,77.6823,77.6641,77.6823,277062.0
2021-10-29 10:30:00,85.8,85.82,85.79,85.82,120225.0,77.6913,77.7094,77.6823,77.7094,120225.0
2021-10-29 11:00:00,85.82,85.82,85.8,85.81,125058.0,77.7094,77.7094,77.6913,77.7004,125058.0
2021-10-29 11:30:00,85.81,85.83,85.81,85.82,142636.0,77.7004,77.7185,77.7004,77.7094,142636.0
2021-10-29 12:00:00,85.81,85.83,85.81,85.83,109461.0,77.7004,77.7185,77.7004,77.7185,109461.0
2021-10-29 12:30:00,85.83,85.84,85.82,85.84,73204.0,77.7185,77.7275,77.7094,77.7275,73204.0
2021-10-29 13:00:00,85.84,85.84,85.83,85.83,718035.0,77.7275,77.7275,77.7185,77.7185,718035.0
2021-10-29 13:30:00,85.84,85.84,85.83,85.84,125691.0,77.7275,77.7275,77.7185,77.7275,125691.0
2021-10-29 14:00:00,85.84,85.84,85.83,85.84,188627.0,77.7275,77.7275,77.7185,77.7275,188627.0
2021-10-29 14:30:00,85.84,85.84,85.83,85.84,28394.0,77.7275,77.7275,77.7185,77.7275,28394.0
2021-10-29 15:00:00,85.83,85.87,85.83,85.87,484823.0,77.7185,77.7547,77.7185,77.7547,484823.0
2021-10-29 15:30:00,85.87,85.88,85.84,85.84,513425.0,77.7547,77.7637,77.7275,77.7275,513425.0
2021-11-01 09:30:00,85.79,85.8,85.78,85.79,145690.0,77.6922,77.7013,77.6831,77.6922,145690.0
2021-11-01 10:00:00,85.78,85.8,85.78,85.79,151067.0,77.6831,77.7013,77.6831,77.6922,151067.0
2021-11-01 10:30:00,85.79,85.79,85.78,85.79,250780.0,77.6922,77.6922,77.6831,77.6922,250780.0
2021-11-01 11:00:00,85.78,85.79,85.78,85.79,853070.0,77.6831,77.6922,77.6831,77.6922,853070.0
2021-11-01 11:30:00,85.79,85.79,85.77,85.79,1413461.0,77.6922,77.6922,77.6741,77.6922,1413461.0
2021-11-01 12:00:00,85.78,85.79,85.78,85.79,152506.0,77.6831,77.6922,77.6831,77.6922,152506.0
2021-11-01 12:30:00,85.79,85.79,85.78,85.78,84001.0,77.6922,77.6922,77.6831,77.6831,84001.0
2021-11-01 13:00:00,85.78,85.79,85.78,85.79,120322.0,77.6831,77.6922,77.6831,77.6922,120322.0
2021-11-01 13:30:00,85.79,85.8,85.78,85.8,210071.0,77.6922,77.7013,77.6831,77.7013,210071.0
2021-11-01 14:00:00,85.8,85.82,85.79,85.82,150864.0,77.7013,77.7194,77.6922,77.7194,150864.0
2021-11-01 14:30:00,85.82,85.82,85.79,85.8,202763.0,77.7194,77.7194,77.6922,77.7013,202763.0
2021-11-01 15:00:00,85.8,85.8,85.79,85.8,98027.0,77.7013,77.7013,77.6922,77.7013,98027.0
2021-11-01 15:30:00,85.8,85.81,85.79,85.8,321107.0,77.7013,77.7103,77.6922,77.7013,321107.0
2021-11-02 09:30:00,85.86,85.86,85.85,85.86,121035.0,77.7556,77.7556,77.7465,77.7556,121035.0
2021-11-02 10:00:00,85.86,85.86,85.84,85.86,198616.0,77.7556,77.7556,77.7375,77.7556,198616.0
2021-11-02 10:30:00,85.86,85.88,85.85,85.87,114447.0,77.7556,77.7737,77.7465,77.7646,114447.0
2021-11-02 11:00:00,85.87,85.9,85.87,85.89,282349.0,77.7646,77.7918,77.7646,77.7828,282349.0
2021-11-02 11:30:00,85.89,85.9,85.88,85.88,156950.0,77.7828,77.7918,77.7737,77.7737,156950.0
2021-11-02 12:00:00,85.88,85.89,85.87,85.88,108939.0,77.7737,77.7828,77.7646,77.7737,108939.0
2021-11-02 12:30:00,85.88,85.88,85.87,85.88,176545.0,77.7737,77.7737,77.7646,77.7737,176545.0
2021-11-02 13:00:00,85.88,85.88,85.87,85.88,158005.0,77.7737,77.7737,77.7646,77.7737,158005.0
2021-11-02 13:30:00,85.88,85.88,85.87,85.88,110602.0,77.7737,77.7737,77.7646,77.7737,110602.0
2021-11-02 14:00:00,85.88,85.89,85.87,85.88,186066.0,77.7737,77.7828,77.7646,77.7737,186066.0
2021-11-02 14:30:00,85.89,85.89,85.88,85.89,94478.0,77.7828,77.7828,77.7737,77.7828,94478.0
2021-11-02 15:00:00,85.89,85.89,85.88,85.88,54332.0,77.7828,77.7828,77.7737,77.7737,54332.0
2021-11-02 15:30:00,85.89,85.89,85.88,85.89,175191.0,77.7828,77.7828,77.7737,77.7828,175191.0
2021-11-03 09:30:00,85.87,85.87,85.86,85.86,159804.0,77.7646,77.7646,77.7556,77.7556,159804.0
2021-11-03 10:00:00,85.85,85.85,85.8,85.83,341588.0,77.7465,77.7465,77.7013,77.7284,341588.0
2021-11-03 10:30:00,85.83,85.86,85.82,85.84,201390.0,77.7284,77.7556,77.7194,77.7375,201390.0
2021-11-03 11:00:00,85.84,85.85,85.83,85.84,100264.0,77.7375,77.7465,77.7284,77.7375,100264.0
2021-11-03 11:30:00,85.84,85.84,85.83,85.84,147368.0,77.7375,77.7375,77.7284,77.7375,147368.0
2021-11-03 12:00:00,85.83,85.84,85.83,85.83,22805.0,77.7284,77.7375,77.7284,77.7284,22805.0
2021-11-03 12:30:00,85.84,85.84,85.83,85.84,33981.0,77.7375,77.7375,77.7284,77.7375,33981.0
2021-11-03 13:00:00,85.84,85.84,85.83,85.84,19104.0,77.7375,77.7375,77.7284,77.7375,19104.0
2021-11-03 13:30:00,85.84,85.85,85.83,85.85,82126.0,77.7375,77.7465,77.7284,77.7465,82126.0
2021-11-03 14:00:00,85.85,85.89,85.81,85.82,398152.0,77.7465,77.7828,77.7103,77.7194,398152.0
2021-11-03 14:30:00,85.82,85.86,85.79,85.85,600397.0,77.7194,77.7556,77.6922,77.7465,600397.0
2021-11-03 15:00:00,85.85,85.86,85.83,85.85,196726.0,77.7465,77.7556,77.7284,77.7465,196726.0
2021-11-03 15:30:00,85.84,85.88,85.84,85.87,170145.0,77.7375,77.7737,77.7375,77.7646,170145.0
2021-11-04 09:30:00,85.92,85.93,85.92,85.93,147515.0,77.8099,77.819,77.8099,77.819,147515.0
2021-11-04 10:00:00,85.92,85.96,85.92,85.96,248052.0,77.8099,77.8462,77.8099,77.8462,248052.0
2021-11-04 10:30:00,85.95,85.99,85.94,85.98,340158.0,77.8371,77.8733,77.828,77.8643,340158.0
2021-11-04 11:00:00,85.98,85.99,85.95,85.95,194876.0,77.8643,77.8733,77.8371,77.8371,194876.0
2021-11-04 11:30:00,85.96,85.97,85.95,85.95,297339.0,77.8462,77.8552,77.8371,77.8371,297339.0
2021-11-04 12:00:00,85.96,85.96,85.93,85.94,221472.0,77.8462,77.8462,77.819,77.828,221472.0
2021-11-04 12:30:00,85.93,85.94,85.93,85.94,220952.0,77.819,77.828,77.819,77.828,220952.0
2021-11-04 13:00:00,85.94,85.95,85.93,85.95,200989.0,77.828,77.8371,77.819,77.8371,200989.0
2021-11-04 13:30:00,85.95,85.96,85.94,85.95,221604.0,77.8371,77.8462,77.828,77.8371,221604.0
2021-11-04 14:00:00,85.95,85.96,85.94,85.95,245113.0,77.8371,77.8462,77.828,77.8371,245113.0
2021-11-04 14:30:00,85.95,85.95,85.94,85.95,158287.0,77.8371,77.8371,77.828,77.8371,158287.0
2021-11-04 15:00:00,85.95,85.95,85.94,85.95,192738.0,77.8371,77.8371,77.828,77.8371,192738.0
2021-11-04 15:30:00,85.95,85.96,85.94,85.95,473133.0,77.8371,77.8462,77.828,77.8371,473133.0
2021-11-05 09:30:00,85.93,85.95,85.92,85.95,379998.0,77.819,77.8371,77.8099,77.8371,379998.0
2021-11-05 10:00:00,85.95,85.95,85.93,85.94,228673.0,77.8371,77.8371,77.819,77.828,228673.0
2021-11-05 10:30:00,85.95,85.97,85.94,85.97,166693.0,77.8371,77.8552,77.828,77.8552,166693.0
2021-11-05 11:00:00,85.97,85.99,85.96,85.97,527860.0,77.8552,77.8733,77.8462,77.8552,527860.0
2021-11-05 11:30:00,85.97,86.0,85.97,85.98,175708.0,77.8552,77.8824,77.8552,77.8643,175708.0
2021-11-05 12:00:00,85.99,85.99,85.96,85.98,114642.0,77.8733,77.8733,77.8462,77.8643,114642.0
2021-11-05 12:30:00,85.98,85.99,85.97,85.98,108308.0,77.8643,77.8733,77.8552,77.8643,108308.0
2021-11-05 13:00:00,85.98,85.99,85.98,85.99,103395.0,77.8643,77.8733,77.8643,77.8733,103395.0
2021-11-05 13:30:00,85.99,85.99,85.98,85.98,158842.0,77.8733,77.8733,77.8643,77.8643,158842.0
2021-11-05 14:00:00,85.98,85.99,85.98,85.99,62945.0,77.8643,77.8733,77.8643,77.8733,62945.0
2021-11-05 14:30:00,85.98,85.99,85.98,85.98,30992.0,77.8643,77.8733,77.8643,77.8643,30992.0
2021-11-05 15:00:00,85.98,86.0,85.98,86.0,114009.0,77.8643,77.8824,77.8643,77.8824,114009.0
2021-11-05 15:30:00,86.0,86.0,85.98,85.98,253798.0,77.8824,77.8824,77.8643,77.8643,253798.0
2021-11-08 09:30:00,85.95,85.96,85.93,85.95,347020.0,77.8371,77.8462,77.819,77.8371,347020.0
2021-11-08 10:00:00,85.95,85.95,85.93,85.93,118756.0,77.8371,77.8371,77.819,77.819,118756.0
2021-11-08 10:30:00,85.94,85.94,85.92,85.93,150768.0,77.828,77.828,77.8099,77.819,150768.0
2021-11-08 11:00:00,85.93,85.93,85.92,85.92,83544.0,77.819,77.819,77.8099,77.8099,83544.0
2021-11-08 11:30:00,85.92,85.93,85.92,85.92,69717.0,77.8099,77.819,77.8099,77.8099,69717.0
2021-11-08 12:00:00,85.92,85.93,85.92,85.92,88331.0,77.8099,77.819,77.8099,77.8099,88331.0
2021-11-08 12:30:00,85.92,85.93,85.91,85.91,73615.0,77.8099,77.819,77.8009,77.8009,73615.0
2021-11-08 13:00:00,85.92,85.92,85.89,85.91,158713.0,77.8099,77.8099,77.7828,77.8009,158713.0
2021-11-08 13:30:00,85.91,85.91,85.9,85.91,153469.0,77.8009,77.8009,77.7918,77.8009,153469.0
2021-11-08 14:00:00,85.91,85.91,85.9,85.9,204947.0,77.8009,77.8009,77.7918,77.7918,204947.0
2021-11-08 14:30:00,85.9,85.91,85.89,85.89,83136.0,77.7918,77.8009,77.7828,77.7828,83136.0
2021-11-08 15:00:00,85.89,85.9,85.88,85.89,99989.0,77.7828,77.7918,77.7737,77.7828,99989.0
2021-11-08 15:30:00,85.89,85.9,85.88,85.89,267272.0,77.7828,77.7918,77.7737,77.7828,267272.0
2021-11-09 09:30:00,85.94,85.96,85.93,85.95,93238.0,77.828,77.8462,77.819,77.8371,93238.0
2021-11-09 10:00:00,85.95,85.96,85.94,85.95,160202.0,77.8371,77.8462,77.828,77.8371,160202.0
2021-11-09 10:30:00,85.95,85.95,85.94,85.94,77733.0,77.8371,77.8371,77.828,77.828,77733.0
2021-11-09 11:00:00,85.95,85.95,85.94,85.95,27945.0,77.8371,77.8371,77.828,77.8371,27945.0
2021-11-09 11:30:00,85.95,85.96,85.94,85.96,52576.0,77.8371,77.8462,77.828,77.8462,52576.0
2021-11-09 12:00:00,85.95,85.96,85.94,85.95,23648.0,77.8371,77.8462,77.828,77.8371,23648.0
2021-11-09 12:30:00,85.95,85.96,85.95,85.96,33755.0,77.8371,77.8462,77.8371,77.8462,33755.0
2021-11-09 13:00:00,85.96,85.96,85.94,85.95,572801.0,77.8462,77.8462,77.828,77.8371,572801.0
2021-11-09 13:30:00,85.94,85.96,85.94,85.95,167512.0,77.828,77.8462,77.828,77.8371,167512.0
2021-11-09 14:00:00,85.95,85.96,85.95,85.95,70903.0,77.8371,77.8462,77.8371,77.8371,70903.0
2021-11-09 14:30:00,85.95,85.96,85.95,85.96,97721.0,77.8371,77.8462,77.8371,77.8462,97721.0
2021-11-09 15:00:00,85.95,85.96,85.95,85.95,39323.0,77.8371,77.8462,77.8371,77.8371,39323.0
2021-11-09 15:30:00,85.96,85.96,85.94,85.95,69123.0,77.8462,77.8462,77.828,77.8371,69123.0
2021-11-10 09:30:00,85.82,85.84,85.8,85.81,328609.0,77.7194,77.7375,77.7013,77.7103,328609.0
2021-11-10 10:00:00,85.81,85.82,85.8,85.8,465486.0,77.7103,77.7194,77.7013,77.7013,465486.0
2021-11-10 10:30:00,85.8,85.81,85.79,85.8,165976.0,77.7013,77.7103,77.6922,77.7013,165976.0
2021-11-10 11:00:00,85.8,85.82,85.79,85.81,1363994.0,77.7013,77.7194,77.6922,77.7103,1363994.0
2021-11-10 11:30:00,85.81,85.82,85.8,85.81,358286.0,77.7103,77.7194,77.7013,77.7103,358286.0
2021-11-10 12:00:00,85.81,85.82,85.81,85.81,41416.0,77.7103,77.7194,77.7103,77.7103,41416.0
2021-11-10 12:30:00,85.81,85.82,85.8,85.81,1004740.0,77.7103,77.7194,77.7013,77.7103,1004740.0
2021-11-10 13:00:00,85.81,85.83,85.79,85.82,368296.0,77.7103,77.7284,77.6922,77.7194,368296.0
2021-11-10 13:30:00,85.82,85.83,85.81,85.83,239815.0,77.7194,77.7284,77.7103,77.7284,239815.0
2021-11-10 14:00:00,85.83,85.84,85.81,85.82,98843.0,77.7284,77.7375,77.7103,77.7194,98843.0
2021-11-10 14:30:00,85.82,85.82,85.79,85.8,227630.0,77.7194,77.7194,77.6922,77.7013,227630.0
2021-11-10 15:00:00,85.8,85.81,85.78,85.79,101042.0,77.7013,77.7103,77.6831,77.6922,101042.0
2021-11-10 15:30:00,85.79,85.79,85.77,85.77,237804.0,77.6922,77.6922,77.6741,77.6741,237804.0
2021-11-11 09:30:00,85.75,85.76,85.73,85.74,106036.0,77.656,77.665,77.6379,77.6469,106036.0
2021-11-11 10:00:00,85.74,85.76,85.73,85.76,57018.0,77.6469,77.665,77.6379,77.665,57018.0
2021-11-11 10:30:00,85.76,85.76,85.75,85.76,33623.0,77.665,77.665,77.656,77.665,33623.0
2021-11-11 11:00:00,85.76,85.76,85.75,85.76,65413.0,77.665,77.665,77.656,77.665,65413.0
2021-11-11 11:30:00,85.75,85.76,85.74,85.75,145895.0,77.656,77.665,77.6469,77.656,145895.0
2021-11-11 12:00:00,85.74,85.75,85.74,85.75,432516.0,77.6469,77.656,77.6469,77.656,432516.0
2021-11-11 12:30:00,85.75,85.75,85.74,85.75,114108.0,77.656,77.656,77.6469,77.656,114108.0
2021-11-11 13:00:00,85.75,85.75,85.74,85.75,36445.0,77.656,77.656,77.6469,77.656,36445.0
2021-11-11 13:30:00,85.75,85.75,85.72,85.73,42954.0,77.656,77.656,77.6288,77.6379,42954.0
2021-11-11 14:00:00,85.73,85.73,85.72,85.73,59593.0,77.6379,77.6379,77.6288,77.6379,59593.0
2021-11-11 14:30:00,85.73,85.73,85.72,85.72,85249.0,77.6379,77.6379,77.6288,77.6288,85249.0
2021-11-11 15:00:00,85.72,85.73,85.72,85.72,47369.0,77.6288,77.6379,77.6288,77.6288,47369.0
2021-11-11 15:30:00,85.72,85.73,85.72,85.73,151894.0,77.6288,77.6379,77.6288,77.6379,151894.0
2021-11-12 09:30:00,85.78,85.79,85.75,85.75,170848.0,77.6831,77.6922,77.656,77.656,170848.0
2021-11-12 10:00:00,85.76,85.8,85.75,85.79,267217.0,77.665,77.7013,77.656,77.6922,267217.0
2021-11-12 10:30:00,85.79,85.8,85.78,85.78,87725.0,77.6922,77.7013,77.6831,77.6831,87725.0
2021-11-12 11:00:00,85.79,85.79,85.77,85.78,35401.0,77.6922,77.6922,77.6741,77.6831,35401.0
2021-11-12 11:30:00,85.77,85.78,85.76,85.77,58580.0,77.6741,77.6831,77.665,77.6741,58580.0
2021-11-12 12:00:00,85.77,85.77,85.76,85.77,74020.0,77.6741,77.6741,77.665,77.6741,74020.0
2021-11-12 12:30:00,85.76,85.78,85.76,85.78,95117.0,77.665,77.6831,77.665,77.6831,95117.0
2021-11-12 13:00:00,85.78,85.78,85.77,85.78,108152.0,77.6831,77.6831,77.6741,77.6831,108152.0
2021-11-12 13:30:00,85.77,85.78,85.77,85.77,73923.0,77.6741,77.6831,77.6741,77.6741,73923.0
2021-11-12 14:00:00,85.78,85.78,85.76,85.77,106988.0,77.6831,77.6831,77.665,77.6741,106988.0
2021-11-12 14:30:00,85.77,85.77,85.76,85.77,56143.0,77.6741,77.6741,77.665,77.6741,56143.0
2021-11-12 15:00:00,85.76,85.77,85.76,85.77,57825.0,77.665,77.6741,77.665,77.6741,57825.0
2021-11-12 15:30:00,85.77,85.78,85.76,85.78,946181.0,77.6741,77.6831,77.665,77.6831,946181.0
2021-11-15 09:30:00,85.79,85.79,85.76,85.76,190923.0,77.6922,77.6922,77.665,77.665,190923.0
2021-11-15 10:00:00,85.75,85.77,85.74,85.76,220669.0,77.656,77.6741,77.6469,77.665,220669.0
2021-11-15 10:30:00,85.77,85.78,85.76,85.78,94527.0,77.6741,77.6831,77.665,77.6831,94527.0
2021-11-15 11:00:00,85.77,85.78,85.77,85.78,33654.0,77.6741,77.6831,77.6741,77.6831,33654.0
2021-11-15 11:30:00,85.78,85.78,85.77,85.78,122161.0,77.6831,77.6831,77.6741,77.6831,122161.0
2021-11-15 12:00:00,85.78,85.78,85.77,85.78,152114.0,77.6831,77.6831,77.6741,77.6831,152114.0
2021-11-15 12:30:00,85.78,85.78,85.76,85.77,115210.0,77.6831,77.6831,77.665,77.6741,115210.0
2021-11-15 13:00:00,85.77,85.77,85.76,85.77,60317.0,77.6741,77.6741,77.665,77.6741,60317.0
2021-11-15 13:30:00,85.76,85.77,85.76,85.77,98186.0,77.665,77.6741,77.665,77.6741,98186.0
2021-11-15 14:00:00,85.77,85.78,85.76,85.78,111652.0,77.6741,77.6831,77.665,77.6831,111652.0
2021-11-15 14:30:00,85.78,85.78,85.76,85.76,97368.0,77.6831,77.6831,77.665,77.665,97368.0
2021-11-15 15:00:00,85.77,85.77,85.76,85.77,49907.0,77.6741,77.6741,77.665,77.6741,49907.0
2021-11-15 15:30:00,85.77,85.77,85.75,85.76,482862.0,77.6741,77.6741,77.656,77.665,482862.0
2021-11-16 09:30:00,85.75,85.75,85.74,85.75,139428.0,77.656,77.656,77.6469,77.656,139428.0
2021-11-16 10:00:00,85.74,85.78,85.74,85.78,112084.0,77.6469,77.6831,77.6469,77.6831,112084.0
2021-11-16 10:30:00,85.78,85.78,85.77,85.77,19401.0,77.6831,77.6831,77.6741,77.6741,19401.0
2021-11-16 11:00:00,85.77,85.78,85.76,85.76,278228.0,77.6741,77.6831,77.665,77.665,278228.0
2021-11-16 11:30:00,85.77,85.77,85.75,85.76,140608.0,77.6741,77.6741,77.656,77.665,140608.0
2021-11-16 12:00:00,85.76,85.76,85.75,85.76,44099.0,77.665,77.665,77.656,77.665,44099.0
2021-11-16 12:30:00,85.75,85.76,85.75,85.75,178029.0,77.656,77.665,77.656,77.656,178029.0
2021-11-16 13:00:00,85.75,85.77,85.75,85.77,64082.0,77.656,77.6741,77.656,77.6741,64082.0
2021-11-16 13:30:00,85.77,85.77,85.76,85.77,43344.0,77.6741,77.6741,77.665,77.6741,43344.0
2021-11-16 14:00:00,85.77,85.77,85.76,85.77,97196.0,77.6741,77.6741,77.665,77.6741,97196.0
2021-11-16 14:30:00,85.76,85.77,85.66,85.77,63809.0,77.665,77.6741,77.5745,77.6741,63809.0
2021-11-16 15:00:00,85.77,85.77,85.76,85.77,83546.0,77.6741,77.6741,77.665,77.6741,83546.0
2021-11-16 15:30:00,85.77,85.77,85.76,85.77,306277.0,77.6741,77.6741,77.665,77.6741,306277.0
2021-11-17 09:30:00,85.76,85.77,85.75,85.77,125430.0,77.665,77.6741,77.656,77.6741,125430.0
2021-11-17 10:00:00,85.77,85.77,85.76,85.77,47577.0,77.6741,77.6741,77.665,77.6741,47577.0
2021-11-17 10:30:00,85.77,85.77,85.76,85.77,44237.0,77.6741,77.6741,77.665,77.6741,44237.0
2021-11-17 11:00:00,85.77,85.78,85.76,85.77,89413.0,77.6741,77.6831,77.665,77.6741,89413.0
2021-11-17 11:30:00,85.78,85.79,85.77,85.79,64287.0,77.6831,77.6922,77.6741,77.6922,64287.0
2021-11-17 12:00:00,85.79,85.8,85.78,85.8,89870.0,77.6922,77.7013,77.6831,77.7013,89870.0
2021-11-17 12:30:00,85.8,85.8,85.79,85.79,35549.0,77.7013,77.7013,77.6922,77.6922,35549.0
2021-11-17 13:00:00,85.79,85.8,85.78,85.79,82608.0,77.6922,77.7013,77.6831,77.6922,82608.0
2021-11-17 13:30:00,85.79,85.8,85.78,85.79,91018.0,77.6922,77.7013,77.6831,77.6922,91018.0
2021-11-17 14:00:00,85.79,85.79,85.78,85.79,44603.0,77.6922,77.6922,77.6831,77.6922,44603.0
2021-11-17 14:30:00,85.79,85.79,85.78,85.79,70780.0,77.6922,77.6922,77.6831,77.6922,70780.0
2021-11-17 15:00:00,85.79,85.79,85.78,85.78,45412.0,77.6922,77.6922,77.6831,77.6831,45412.0
2021-11-17 15:30:00,85.79,85.8,85.78,85.8,160106.0,77.6922,77.7013,77.6831,77.7013,160106.0
2021-11-18 09:30:00,85.78,85.79,85.77,85.79,163229.0,77.6831,77.6922,77.6741,77.6922,163229.0
2021-11-18 10:00:00,85.79,85.8,85.78,85.8,83566.0,77.6922,77.7013,77.6831,77.7013,83566.0
2021-11-18 10:30:00,85.8,85.8,85.79,85.79,133783.0,77.7013,77.7013,77.6922,77.6922,133783.0
2021-11-18 11:00:00,85.8,85.81,85.79,85.81,74096.0,77.7013,77.7103,77.6922,77.7103,74096.0
2021-11-18 11:30:00,85.81,85.81,85.8,85.8,58764.0,77.7103,77.7103,77.7013,77.7013,58764.0
2021-11-18 12:00:00,85.81,85.81,85.8,85.81,28987.0,77.7103,77.7103,77.7013,77.7103,28987.0
2021-11-18 12:30:00,85.81,85.81,85.8,85.81,53494.0,77.7103,77.7103,77.7013,77.7103,53494.0
2021-11-18 13:00:00,85.81,85.81,85.8,85.81,67284.0,77.7103,77.7103,77.7013,77.7103,67284.0
2021-11-18 13:30:00,85.81,85.81,85.8,85.81,80075.0,77.7103,77.7103,77.7013,77.7103,80075.0
2021-11-18 14:00:00,85.8,85.81,85.8,85.81,50458.0,77.7013,77.7103,77.7013,77.7103,50458.0
2021-11-18 14:30:00,85.81,85.81,85.79,85.8,90180.0,77.7103,77.7103,77.6922,77.7013,90180.0
2021-11-18 15:00:00,85.8,85.8,85.79,85.8,91200.0,77.7013,77.7013,77.6922,77.7013,91200.0
2021-11-18 15:30:00,85.8,85.8,85.79,85.79,367021.0,77.7013,77.7013,77.6922,77.6922,367021.0
2021-11-19 09:30:00,85.86,85.87,85.85,85.86,162205.0,77.7556,77.7646,77.7465,77.7556,162205.0
2021-11-19 10:00:00,85.86,85.87,85.85,85.87,88053.0,77.7556,77.7646,77.7465,77.7646,88053.0
2021-11-19 10:30:00,85.87,85.88,85.83,85.84,84038.0,77.7646,77.7737,77.7284,77.7375,84038.0
2021-11-19 11:00:00,85.84,85.84,85.82,85.84,143805.0,77.7375,77.7375,77.7194,77.7375,143805.0
2021-11-19 11:30:00,85.84,85.85,85.83,85.84,49788.0,77.7375,77.7465,77.7284,77.7375,49788.0
2021-11-19 12:00:00,85.84,85.85,85.83,85.84,122289.0,77.7375,77.7465,77.7284,77.7375,122289.0
2021-11-19 12:30:00,85.84,85.84,85.78,85.79,251432.0,77.7375,77.7375,77.6831,77.6922,251432.0
2021-11-19 13:00:00,85.79,85.81,85.78,85.8,147864.0,77.6922,77.7103,77.6831,77.7013,147864.0
2021-11-19 13:30:00,85.8,85.81,85.79,85.8,89960.0,77.7013,77.7103,77.6922,77.7013,89960.0
2021-11-19 14:00:00,85.8,85.81,85.79,85.8,100392.0,77.7013,77.7103,77.6922,77.7013,100392.0
2021-11-19 14:30:00,85.8,85.8,85.79,85.8,42289.0,77.7013,77.7013,77.6922,77.7013,42289.0
2021-11-19 15:00:00,85.79,85.8,85.77,85.78,235117.0,77.6922,77.7013,77.6741,77.6831,235117.0
2021-11-19 15:30:00,85.78,85.78,85.77,85.78,712483.0,77.6831,77.6831,77.6741,77.6831,712483.0
2021-11-22 09:30:00,85.69,85.71,85.68,85.71,141356.0,77.6016,77.6197,77.5926,77.6197,141356.0
2021-11-22 10:00:00,85.7,85.71,85.7,85.7,173825.0,77.6107,77.6197,77.6107,77.6107,173825.0
2021-11-22 10:30:00,85.7,85.71,85.7,85.7,804387.0,77.6107,77.6197,77.6107,77.6107,804387.0
2021-11-22 11:00:00,85.7,85.71,85.69,85.7,103890.0,77.6107,77.6197,77.6016,77.6107,103890.0
2021-11-22 11:30:00,85.69,85.7,85.67,85.68,139143.0,77.6016,77.6107,77.5835,77.5926,139143.0
2021-11-22 12:00:00,85.69,85.69,85.68,85.68,179743.0,77.6016,77.6016,77.5926,77.5926,179743.0
2021-11-22 12:30:00,85.69,85.69,85.67,85.67,95210.0,77.6016,77.6016,77.5835,77.5835,95210.0
2021-11-22 13:00:00,85.67,85.68,85.66,85.67,58609.0,77.5835,77.5926,77.5745,77.5835,58609.0
2021-11-22 13:30:00,85.67,85.67,85.66,85.67,87146.0,77.5835,77.5835,77.5745,77.5835,87146.0
2021-11-22 14:00:00,85.67,85.67,85.66,85.67,113633.0,77.5835,77.5835,77.5745,77.5835,113633.0
2021-11-22 14:30:00,85.67,85.68,85.66,85.67,200300.0,77.5835,77.5926,77.5745,77.5835,200300.0
2021-11-22 15:00:00,85.67,85.68,85.65,85.66,124970.0,77.5835,77.5926,77.5654,77.5745,124970.0
2021-11-22 15:30:00,85.66,85.67,85.65,85.66,385304.0,77.5745,77.5835,77.5654,77.5745,385304.0
2021-11-23 09:30:00,85.67,85.68,85.66,85.67,168087.0,77.5835,77.5926,77.5745,77.5835,168087.0
2021-11-23 10:00:00,85.67,85.68,85.66,85.67,476290.0,77.5835,77.5926,77.5745,77.5835,476290.0
2021-11-23 10:30:00,85.67,85.69,85.66,85.68,176949.0,77.5835,77.6016,77.5745,77.5926,176949.0
2021-11-23 11:00:00,85.69,85.7,85.69,85.69,238841.0,77.6016,77.6107,77.6016,77.6016,238841.0
2021-11-23 11:30:00,85.69,85.7,85.68,85.69,230616.0,77.6016,77.6107,77.5926,77.6016,230616.0
2021-11-23 12:00:00,85.69,85.7,85.68,85.69,208722.0,77.6016,77.6107,77.5926,77.6016,208722.0
2021-11-23 12:30:00,85.69,85.7,85.67,85.67,56814.0,77.6016,77.6107,77.5835,77.5835,56814.0
2021-11-23 13:00:00,85.67,85.7,85.67,85.69,75537.0,77.5835,77.6107,77.5835,77.6016,75537.0
2021-11-23 13:30:00,85.7,85.7,85.68,85.69,100759.0,77.6107,77.6107,77.5926,77.6016,100759.0
2021-11-23 14:00:00,85.69,85.7,85.68,85.7,142285.0,77.6016,77.6107,77.5926,77.6107,142285.0
2021-11-23 14:30:00,85.7,85.7,85.69,85.69,211992.0,77.6107,77.6107,77.6016,77.6016,211992.0
2021-11-23 15:00:00,85.7,85.7,85.69,85.7,103221.0,77.6107,77.6107,77.6016,77.6107,103221.0
2021-11-23 15:30:00,85.69,85.7,85.67,85.68,417618.0,77.6016,77.6107,77.5835,77.5926,417618.0
2021-11-24 09:30:00,85.64,85.65,85.63,85.63,166737.0,77.5564,77.5654,77.5473,77.5473,166737.0
2021-11-24 10:00:00,85.63,85.65,85.62,85.65,134222.0,77.5473,77.5654,77.5382,77.5654,134222.0
2021-11-24 10:30:00,85.65,85.65,85.62,85.63,94141.0,77.5654,77.5654,77.5382,77.5473,94141.0
2021-11-24 11:00:00,85.62,85.63,85.62,85.63,60995.0,77.5382,77.5473,77.5382,77.5473,60995.0
2021-11-24 11:30:00,85.63,85.65,85.62,85.65,126727.0,77.5473,77.5654,77.5382,77.5654,126727.0
2021-11-24 12:00:00,85.65,85.66,85.64,85.65,59674.0,77.5654,77.5745,77.5564,77.5654,59674.0
2021-11-24 12:30:00,85.65,85.66,85.65,85.66,53972.0,77.5654,77.5745,77.5654,77.5745,53972.0
2021-11-24 13:00:00,85.65,85.66,85.65,85.65,45744.0,77.5654,77.5745,77.5654,77.5654,45744.0
2021-11-24 13:30:00,85.65,85.66,85.64,85.64,140822.0,77.5654,77.5745,77.5564,77.5564,140822.0
2021-11-24 14:00:00,85.64,85.65,85.63,85.64,230750.0,77.5564,77.5654,77.5473,77.5564,230750.0
2021-11-24 14:30:00,85.64,85.65,85.64,85.64,43325.0,77.5564,77.5654,77.5564,77.5564,43325.0
2021-11-24 15:00:00,85.64,85.65,85.63,85.64,64307.0,77.5564,77.5654,77.5473,77.5564,64307.0
2021-11-24 15:30:00,85.64,85.65,85.63,85.65,149799.0,77.5564,77.5654,77.5473,77.5654,149799.0
2021-11-26 09:30:00,85.83,85.87,85.82,85.87,204835.0,77.7284,77.7646,77.7194,77.7646,204835.0
2021-11-26 10:00:00,85.87,85.87,85.84,85.85,379398.0,77.7646,77.7646,77.7375,77.7465,379398.0
2021-11-26 10:30:00,85.85,85.87,85.84,85.87,110082.0,77.7465,77.7646,77.7375,77.7646,110082.0
2021-11-26 11:00:00,85.87,85.89,85.86,85.87,182479.0,77.7646,77.7828,77.7556,77.7646,182479.0
2021-11-26 11:30:00,85.87,85.88,85.84,85.84,121914.0,77.7646,77.7737,77.7375,77.7375,121914.0
2021-11-26 12:00:00,85.84,85.84,85.83,85.84,130926.0,77.7375,77.7375,77.7284,77.7375,130926.0
2021-11-26 12:30:00,85.84,85.84,85.82,85.84,800789.0,77.7375,77.7375,77.7194,77.7375,800789.0
2021-11-29 09:30:00,85.81,85.81,85.79,85.81,272843.0,77.7103,77.7103,77.6922,77.7103,272843.0
2021-11-29 10:00:00,85.81,85.82,85.8,85.82,201915.0,77.7103,77.7194,77.7013,77.7194,201915.0
2021-11-29 10:30:00,85.82,85.86,85.81,85.86,273465.0,77.7194,77.7556,77.7103,77.7556,273465.0
2021-11-29 11:00:00,85.86,85.86,85.84,85.86,283806.0,77.7556,77.7556,77.7375,77.7556,283806.0
2021-11-29 11:30:00,85.86,85.86,85.85,85.85,190068.0,77.7556,77.7556,77.7465,77.7465,190068.0
2021-11-29 12:00:00,85.85,85.86,85.83,85.84,237160.0,77.7465,77.7556,77.7284,77.7375,237160.0
2021-11-29 12:30:00,85.83,85.84,85.83,85.83,137355.0,77.7284,77.7375,77.7284,77.7284,137355.0
2021-11-29 13:00:00,85.83,85.84,85.83,85.83,71590.0,77.7284,77.7375,77.7284,77.7284,71590.0
2021-11-29 13:30:00,85.83,85.84,85.82,85.83,178399.0,77.7284,77.7375,77.7194,77.7284,178399.0
2021-11-29 14:00:00,85.83,85.83,85.82,85.83,100747.0,77.7284,77.7284,77.7194,77.7284,100747.0
2021-11-29 14:30:00,85.83,85.85,85.83,85.85,569608.0,77.7284,77.7465,77.7284,77.7465,569608.0
2021-11-29 15:00:00,85.85,85.86,85.85,85.85,97900.0,77.7465,77.7556,77.7465,77.7465,97900.0
2021-11-29 15:30:00,85.85,85.86,85.85,85.85,443143.0,77.7465,77.7556,77.7465,77.7465,443143.0
2021-11-30 09:30:00,85.91,85.94,85.91,85.93,301770.0,77.8009,77.828,77.8009,77.819,301770.0
2021-11-30 10:00:00,85.93,85.96,85.93,85.94,113383.0,77.819,77.8462,77.819,77.828,113383.0
2021-11-30 10:30:00,85.95,85.95,85.76,85.81,1028913.0,77.8371,77.8371,77.665,77.7103,1028913.0
2021-11-30 11:00:00,85.81,85.82,85.78,85.78,371469.0,77.7103,77.7194,77.6831,77.6831,371469.0
2021-11-30 11:30:00,85.78,85.82,85.77,85.81,367748.0,77.6831,77.7194,77.6741,77.7103,367748.0
2021-11-30 12:00:00,85.81,85.83,85.79,85.8,163576.0,77.7103,77.7284,77.6922,77.7013,163576.0
2021-11-30 12:30:00,85.8,85.82,85.79,85.82,296007.0,77.7013,77.7194,77.6922,77.7194,296007.0
2021-11-30 13:00:00,85.82,85.85,85.81,85.83,200610.0,77.7194,77.7465,77.7103,77.7284,200610.0
2021-11-30 13:30:00,85.84,85.84,85.82,85.84,159542.0,77.7375,77.7375,77.7194,77.7375,159542.0
2021-11-30 14:00:00,85.83,85.84,85.82,85.83,560422.0,77.7284,77.7375,77.7194,77.7284,560422.0
2021-11-30 14:30:00,85.83,85.84,85.82,85.84,460110.0,77.7284,77.7375,77.7194,77.7375,460110.0
2021-11-30 15:00:00,85.83,85.85,85.83,85.85,408399.0,77.7284,77.7465,77.7284,77.7465,408399.0
2021-11-30 15:30:00,85.85,85.85,85.78,85.79,1186706.0,77.7465,77.7465,77.6831,77.6922,1186706.0
2021-12-01 09:30:00,85.66,85.68,85.61,85.68,549793.0,77.6196,77.6377,77.5743,77.6377,549793.0
2021-12-01 10:00:00,85.67,85.69,85.64,85.68,286298.0,77.6287,77.6468,77.6015,77.6377,286298.0
2021-12-01 10:30:00,85.69,85.69,85.66,85.66,1152080.0,77.6468,77.6468,77.6196,77.6196,1152080.0
2021-12-01 11:00:00,85.66,85.67,85.65,85.66,685539.0,77.6196,77.6287,77.6106,77.6196,685539.0
2021-12-01 11:30:00,85.67,85.68,85.65,85.67,396061.0,77.6287,77.6377,77.6106,77.6287,396061.0
2021-12-01 12:00:00,85.68,85.69,85.67,85.69,192557.0,77.6377,77.6468,77.6287,77.6468,192557.0
2021-12-01 12:30:00,85.69,85.7,85.67,85.69,863412.0,77.6468,77.6559,77.6287,77.6468,863412.0
2021-12-01 13:00:00,85.69,85.71,85.69,85.7,257225.0,77.6468,77.6649,77.6468,77.6559,257225.0
2021-12-01 13:30:00,85.7,85.73,85.69,85.7,337906.0,77.6559,77.6831,77.6468,77.6559,337906.0
2021-12-01 14:00:00,85.7,85.72,85.7,85.7,416604.0,77.6559,77.674,77.6559,77.6559,416604.0
2021-12-01 14:30:00,85.7,85.73,85.69,85.73,442978.0,77.6559,77.6831,77.6468,77.6831,442978.0
2021-12-01 15:00:00,85.73,85.74,85.72,85.73,128628.0,77.6831,77.6921,77.674,77.6831,128628.0
2021-12-01 15:30:00,85.73,85.75,85.71,85.75,2068026.0,77.6831,77.7012,77.6649,77.7012,2068026.0
2021-12-02 09:30:00,85.68,85.69,85.65,85.65,1842072.0,77.6377,77.6468,77.6106,77.6106,1842072.0
2021-12-02 10:00:00,85.66,85.67,85.65,85.65,153684.0,77.6196,77.6287,77.6106,77.6106,153684.0
2021-12-02 10:30:00,85.65,85.67,85.64,85.65,192826.0,77.6106,77.6287,77.6015,77.6106,192826.0
2021-12-02 11:00:00,85.65,85.65,85.64,85.65,87458.0,77.6106,77.6106,77.6015,77.6106,87458.0
2021-12-02 11:30:00,85.64,85.66,85.63,85.63,91145.0,77.6015,77.6196,77.5924,77.5924,91145.0
2021-12-02 12:00:00,85.64,85.64,85.61,85.62,247000.0,77.6015,77.6015,77.5743,77.5834,247000.0
2021-12-02 12:30:00,85.61,85.63,85.61,85.63,108052.0,77.5743,77.5924,77.5743,77.5924,108052.0
2021-12-02 13:00:00,85.63,85.64,85.63,85.63,72338.0,77.5924,77.6015,77.5924,77.5924,72338.0
2021-12-02 13:30:00,85.63,85.64,85.63,85.63,107012.0,77.5924,77.6015,77.5924,77.5924,107012.0
2021-12-02 14:00:00,85.64,85.64,85.62,85.63,177698.0,77.6015,77.6015,77.5834,77.5924,177698.0
2021-12-02 14:30:00,85.64,85.64,85.63,85.64,118828.0,77.6015,77.6015,77.5924,77.6015,118828.0
2021-12-02 15:00:00,85.64,85.64,85.63,85.63,172367.0,77.6015,77.6015,77.5924,77.5924,172367.0
2021-12-02 15:30:00,85.64,85.65,85.63,85.64,365027.0,77.6015,77.6106,77.5924,77.6015,365027.0
2021-12-03 09:30:00,85.6,85.61,85.59,85.61,153075.0,77.5653,77.5743,77.5562,77.5743,153075.0
2021-12-03 10:00:00,85.6,85.61,85.58,85.59,107402.0,77.5653,77.5743,77.5471,77.5562,107402.0
2021-12-03 10:30:00,85.59,85.64,85.59,85.63,336899.0,77.5562,77.6015,77.5562,77.5924,336899.0
2021-12-03 11:00:00,85.62,85.66,85.62,85.66,80595.0,77.5834,77.6196,77.5834,77.6196,80595.0
2021-12-03 11:30:00,85.65,85.69,85.64,85.69,199393.0,77.6106,77.6468,77.6015,77.6468,199393.0
2021-12-03 12:00:00,85.69,85.7,85.66,85.66,174950.0,77.6468,77.6559,77.6196,77.6196,174950.0
2021-12-03 12:30:00,85.66,85.68,85.66,85.66,73093.0,77.6196,77.6377,77.6196,77.6196,73093.0
2021-12-03 13:00:00,85.67,85.69,85.66,85.69,156273.0,77.6287,77.6468,77.6196,77.6468,156273.0
2021-12-03 13:30:00,85.69,85.7,85.68,85.7,95929.0,77.6468,77.6559,77.6377,77.6559,95929.0
2021-12-03 14:00:00,85.7,85.7,85.69,85.69,102870.0,77.6559,77.6559,77.6468,77.6468,102870.0
2021-12-03 14:30:00,85.69,85.71,85.69,85.7,169541.0,77.6468,77.6649,77.6468,77.6559,169541.0
2021-12-03 15:00:00,85.7,85.71,85.69,85.7,116749.0,77.6559,77.6649,77.6468,77.6559,116749.0
2021-12-03 15:30:00,85.7,85.7,85.68,85.69,570849.0,77.6559,77.6559,77.6377,77.6468,570849.0
2021-12-06 09:30:00,85.66,85.67,85.64,85.65,245450.0,77.6196,77.6287,77.6015,77.6106,245450.0
2021-12-06 10:00:00,85.64,85.65,85.63,85.65,90645.0,77.6015,77.6106,77.5924,77.6106,90645.0
2021-12-06 10:30:00,85.65,85.65,85.63,85.64,154858.0,77.6106,77.6106,77.5924,77.6015,154858.0
2021-12-06 11:00:00,85.64,85.64,85.63,85.64,83888.0,77.6015,77.6015,77.5924,77.6015,83888.0
2021-12-06 11:30:00,85.64,85.64,85.63,85.64,76461.0,77.6015,77.6015,77.5924,77.6015,76461.0
2021-12-06 12:00:00,85.64,85.64,85.62,85.63,147830.0,77.6015,77.6015,77.5834,77.5924,147830.0
2021-12-06 12:30:00,85.63,85.63,85.62,85.63,45450.0,77.5924,77.5924,77.5834,77.5924,45450.0
2021-12-06 13:00:00,85.63,85.63,85.6,85.62,175788.0,77.5924,77.5924,77.5653,77.5834,175788.0
2021-12-06 13:30:00,85.62,85.62,85.61,85.62,393608.0,77.5834,77.5834,77.5743,77.5834,393608.0
2021-12-06 14:00:00,85.61,85.63,85.61,85.63,183379.0,77.5743,77.5924,77.5743,77.5924,183379.0
2021-12-06 14:30:00,85.63,85.63,85.61,85.61,199685.0,77.5924,77.5924,77.5743,77.5743,199685.0
2021-12-06 15:00:00,85.62,85.62,85.6,85.61,384183.0,77.5834,77.5834,77.5653,77.5743,384183.0
2021-12-06 15:30:00,85.61,85.62,85.6,85.62,1083544.0,77.5743,77.5834,77.5653,77.5834,1083544.0
2021-12-07 09:30:00,85.55,85.56,85.54,85.55,164944.0,77.5199,77.529,77.5109,77.5199,164944.0
2021-12-07 10:00:00,85.55,85.56,85.54,85.55,220555.0,77.5199,77.529,77.5109,77.5199,220555.0
2021-12-07 10:30:00,85.54,85.55,85.53,85.53,173070.0,77.5109,77.5199,77.5018,77.5018,173070.0
2021-12-07 11:00:00,85.53,85.54,85.53,85.54,88062.0,77.5018,77.5109,77.5018,77.5109,88062.0
2021-12-07 11:30:00,85.53,85.54,85.53,85.54,93827.0,77.5018,77.5109,77.5018,77.5109,93827.0
2021-12-07 12:00:00,85.53,85.54,85.53,85.54,107445.0,77.5018,77.5109,77.5018,77.5109,107445.0
2021-12-07 12:30:00,85.53,85.54,85.52,85.52,238930.0,77.5018,77.5109,77.4928,77.4928,238930.0
2021-12-07 13:00:00,85.52,85.54,85.52,85.54,268526.0,77.4928,77.5109,77.4928,77.5109,268526.0
2021-12-07 13:30:00,85.54,85.54,85.52,85.53,423310.0,77.5109,77.5109,77.4928,77.5018,423310.0
2021-12-07 14:00:00,85.53,85.53,85.52,85.53,395098.0,77.5018,77.5018,77.4928,77.5018,395098.0
2021-12-07 14:30:00,85.53,85.53,85.51,85.52,265432.0,77.5018,77.5018,77.4837,77.4928,265432.0
2021-12-07 15:00:00,85.51,85.52,85.51,85.52,311808.0,77.4837,77.4928,77.4837,77.4928,311808.0
2021-12-07 15:30:00,85.52,85.52,85.51,85.52,967513.0,77.4928,77.4928,77.4837,77.4928,967513.0
2021-12-08 09:30:00,85.49,85.5,85.48,85.49,224679.0,77.4656,77.4746,77.4565,77.4656,224679.0
2021-12-08 10:00:00,85.48,85.5,85.48,85.49,174176.0,77.4565,77.4746,77.4565,77.4656,174176.0
2021-12-08 10:30:00,85.48,85.5,85.48,85.5,204263.0,77.4565,77.4746,77.4565,77.4746,204263.0
2021-12-08 11:00:00,85.5,85.5,85.49,85.5,49978.0,77.4746,77.4746,77.4656,77.4746,49978.0
2021-12-08 11:30:00,85.5,85.51,85.49,85.51,145831.0,77.4746,77.4837,77.4656,77.4837,145831.0
2021-12-08 12:00:00,85.51,85.53,85.5,85.53,152880.0,77.4837,77.5018,77.4746,77.5018,152880.0
2021-12-08 12:30:00,85.53,85.53,85.52,85.52,103305.0,77.5018,77.5018,77.4928,77.4928,103305.0
2021-12-08 13:00:00,85.53,85.53,85.52,85.53,62787.0,77.5018,77.5018,77.4928,77.5018,62787.0
2021-12-08 13:30:00,85.53,85.53,85.52,85.53,40162.0,77.5018,77.5018,77.4928,77.5018,40162.0
2021-12-08 14:00:00,85.53,85.54,85.52,85.53,328057.0,77.5018,77.5109,77.4928,77.5018,328057.0
2021-12-08 14:30:00,85.54,85.54,85.53,85.53,125022.0,77.5109,77.5109,77.5018,77.5018,125022.0
2021-12-08 15:00:00,85.53,85.54,85.53,85.54,106568.0,77.5018,77.5109,77.5018,77.5109,106568.0
2021-12-08 15:30:00,85.54,85.54,85.53,85.54,333170.0,77.5109,77.5109,77.5018,77.5109,333170.0
2021-12-09 09:30:00,85.53,85.55,85.53,85.55,207741.0,77.5018,77.5199,77.5018,77.5199,207741.0
2021-12-09 10:00:00,85.54,85.55,85.53,85.54,127876.0,77.5109,77.5199,77.5018,77.5109,127876.0
2021-12-09 10:30:00,85.54,85.56,85.53,85.55,146161.0,77.5109,77.529,77.5018,77.5199,146161.0
2021-12-09 11:00:00,85.55,85.55,85.53,85.54,100491.0,77.5199,77.5199,77.5018,77.5109,100491.0
2021-12-09 11:30:00,85.54,85.55,85.53,85.54,101311.0,77.5109,77.5199,77.5018,77.5109,101311.0
2021-12-09 12:00:00,85.55,85.55,85.54,85.55,51720.0,77.5199,77.5199,77.5109,77.5199,51720.0
2021-12-09 12:30:00,85.55,85.55,85.54,85.55,57462.0,77.5199,77.5199,77.5109,77.5199,57462.0
2021-12-09 13:00:00,85.54,85.55,85.52,85.54,149765.0,77.5109,77.5199,77.4928,77.5109,149765.0
2021-12-09 13:30:00,85.54,85.55,85.53,85.55,41092.0,77.5109,77.5199,77.5018,77.5199,41092.0
2021-12-09 14:00:00,85.54,85.55,85.53,85.54,76697.0,77.5109,77.5199,77.5018,77.5109,76697.0
2021-12-09 14:30:00,85.54,85.54,85.52,85.53,110652.0,77.5109,77.5109,77.4928,77.5018,110652.0
2021-12-09 15:00:00,85.53,85.53,85.52,85.53,105525.0,77.5018,77.5018,77.4928,77.5018,105525.0
2021-12-09 15:30:00,85.52,85.53,85.52,85.52,224387.0,77.4928,77.5018,77.4928,77.4928,224387.0
2021-12-10 09:30:00,85.54,85.56,85.52,85.56,184659.0,77.5109,77.529,77.4928,77.529,184659.0
2021-12-10 10:00:00,85.56,85.58,85.55,85.56,198954.0,77.529,77.5471,77.5199,77.529,198954.0
2021-12-10 10:30:00,85.57,85.58,85.56,85.58,52998.0,77.5381,77.5471,77.529,77.5471,52998.0
2021-12-10 11:00:00,85.58,85.6,85.57,85.59,83894.0,77.5471,77.5653,77.5381,77.5562,83894.0
2021-12-10 11:30:00,85.59,85.61,85.58,85.58,142440.0,77.5562,77.5743,77.5471,77.5471,142440.0
2021-12-10 12:00:00,85.59,85.59,85.58,85.58,70786.0,77.5562,77.5562,77.5471,77.5471,70786.0
2021-12-10 12:30:00,85.58,85.59,85.58,85.58,60827.0,77.5471,77.5562,77.5471,77.5471,60827.0
2021-12-10 13:00:00,85.58,85.59,85.57,85.59,71268.0,77.5471,77.5562,77.5381,77.5562,71268.0
2021-12-10 13:30:00,85.58,85.59,85.57,85.58,124003.0,77.5471,77.5562,77.5381,77.5471,124003.0
2021-12-10 14:00:00,85.57,85.58,85.56,85.56,90330.0,77.5381,77.5471,77.529,77.529,90330.0
2021-12-10 14:30:00,85.56,85.57,85.55,85.56,237574.0,77.529,77.5381,77.5199,77.529,237574.0
2021-12-10 15:00:00,85.56,85.56,85.55,85.56,63450.0,77.529,77.529,77.5199,77.529,63450.0
2021-12-10 15:30:00,85.56,85.56,85.55,85.55,161739.0,77.529,77.529,77.5199,77.5199,161739.0
2021-12-13 09:30:00,85.55,85.56,85.54,85.56,188360.0,77.5199,77.529,77.5109,77.529,188360.0
2021-12-13 10:00:00,85.56,85.58,85.55,85.58,318886.0,77.529,77.5471,77.5199,77.5471,318886.0
2021-12-13 10:30:00,85.58,85.58,85.57,85.58,82131.0,77.5471,77.5471,77.5381,77.5471,82131.0
2021-12-13 11:00:00,85.58,85.6,85.57,85.59,88352.0,77.5471,77.5653,77.5381,77.5562,88352.0
2021-12-13 11:30:00,85.6,85.62,85.59,85.61,366683.0,77.5653,77.5834,77.5562,77.5743,366683.0
2021-12-13 12:00:00,85.61,85.62,85.6,85.6,421406.0,77.5743,77.5834,77.5653,77.5653,421406.0
2021-12-13 12:30:00,85.61,85.61,85.6,85.61,99785.0,77.5743,77.5743,77.5653,77.5743,99785.0
2021-12-13 13:00:00,85.61,85.61,85.6,85.61,49545.0,77.5743,77.5743,77.5653,77.5743,49545.0
2021-12-13 13:30:00,85.6,85.61,85.6,85.6,75848.0,77.5653,77.5743,77.5653,77.5653,75848.0
2021-12-13 14:00:00,85.6,85.61,85.58,85.59,173322.0,77.5653,77.5743,77.5471,77.5562,173322.0
2021-12-13 14:30:00,85.59,85.59,85.58,85.59,77527.0,77.5562,77.5562,77.5471,77.5562,77527.0
2021-12-13 15:00:00,85.59,85.6,85.58,85.59,101152.0,77.5562,77.5653,77.5471,77.5562,101152.0
2021-12-13 15:30:00,85.6,85.6,85.59,85.59,140833.0,77.5653,77.5653,77.5562,77.5562,140833.0
2021-12-14 09:30:00,85.55,85.56,85.55,85.56,339052.0,77.5199,77.529,77.5199,77.529,339052.0
2021-12-14 10:00:00,85.56,85.56,85.55,85.56,50725.0,77.529,77.529,77.5199,77.529,50725.0
2021-12-14 10:30:00,85.56,85.57,85.55,85.56,135323.0,77.529,77.5381,77.5199,77.529,135323.0
2021-12-14 11:00:00,85.56,85.58,85.56,85.58,146787.0,77.529,77.5471,77.529,77.5471,146787.0
2021-12-14 11:30:00,85.58,85.58,85.57,85.57,86730.0,77.5471,77.5471,77.5381,77.5381,86730.0
2021-12-14 12:00:00,85.58,85.58,85.57,85.58,78414.0,77.5471,77.5471,77.5381,77.5471,78414.0
2021-12-14 12:30:00,85.58,85.58,85.57,85.58,85418.0,77.5471,77.5471,77.5381,77.5471,85418.0
2021-12-14 13:00:00,85.58,85.58,85.57,85.57,84239.0,77.5471,77.5471,77.5381,77.5381,84239.0
2021-12-14 13:30:00,85.58,85.58,85.57,85.57,126097.0,77.5471,77.5471,77.5381,77.5381,126097.0
2021-12-14 14:00:00,85.58,85.58,85.56,85.57,162575.0,77.5471,77.5471,77.529,77.5381,162575.0
2021-12-14 14:30:00,85.56,85.57,85.56,85.56,138293.0,77.529,77.5381,77.529,77.529,138293.0
2021-12-14 15:00:00,85.56,85.57,85.56,85.57,77400.0,77.529,77.5381,77.529,77.5381,77400.0
2021-12-14 15:30:00,85.56,85.57,85.55,85.55,608284.0,77.529,77.5381,77.5199,77.5199,608284.0
2021-12-15 09:30:00,85.54,85.56,85.52,85.56,229990.0,77.5109,77.529,77.4928,77.529,229990.0
2021-12-15 10:00:00,85.55,85.56,85.54,85.56,155512.0,77.5199,77.529,77.5109,77.529,155512.0
2021-12-15 10:30:00,85.56,85.56,85.55,85.55,132196.0,77.529,77.529,77.5199,77.5199,132196.0
2021-12-15 11:00:00,85.55,85.56,85.54,85.55,115270.0,77.5199,77.529,77.5109,77.5199,115270.0
2021-12-15 11:30:00,85.55,85.55,85.54,85.55,103864.0,77.5199,77.5199,77.5109,77.5199,103864.0
2021-12-15 12:00:00,85.55,85.55,85.54,85.55,60744.0,77.5199,77.5199,77.5109,77.5199,60744.0
2021-12-15 12:30:00,85.55,85.55,85.54,85.55,63248.0,77.5199,77.5199,77.5109,77.5199,63248.0
2021-12-15 13:00:00,85.55,85.55,85.54,85.55,153436.0,77.5199,77.5199,77.5109,77.5199,153436.0
2021-12-15 13:30:00,85.55,85.55,85.54,85.55,59974.0,77.5199,77.5199,77.5109,77.5199,59974.0
2021-12-15 14:00:00,85.54,85.55,85.46,85.49,334524.0,77.5109,77.5199,77.4384,77.4656,334524.0
2021-12-15 14:30:00,85.5,85.54,85.47,85.52,225099.0,77.4746,77.5109,77.4475,77.4928,225099.0
2021-12-15 15:00:00,85.52,85.53,85.51,85.53,231980.0,77.4928,77.5018,77.4837,77.5018,231980.0
2021-12-15 15:30:00,85.52,85.57,85.52,85.57,1374840.0,77.4928,77.5381,77.4928,77.5381,1374840.0
2021-12-16 09:30:00,85.58,85.62,85.58,85.61,244316.0,77.5635,77.5997,77.5635,77.5907,244316.0
2021-12-16 10:00:00,85.61,85.62,85.6,85.62,172002.0,77.5907,77.5997,77.5816,77.5997,172002.0
2021-12-16 10:30:00,85.62,85.62,85.6,85.61,69398.0,77.5997,77.5997,77.5816,77.5907,69398.0
2021-12-16 11:00:00,85.62,85.63,85.61,85.62,95262.0,77.5997,77.6088,77.5907,77.5997,95262.0
2021-12-16 11:30:00,85.62,85.62,85.61,85.62,132854.0,77.5997,77.5997,77.5907,77.5997,132854.0
2021-12-16 12:00:00,85.62,85.63,85.61,85.62,75178.0,77.5997,77.6088,77.5907,77.5997,75178.0
2021-12-16 12:30:00,85.63,85.63,85.62,85.63,54303.0,77.6088,77.6088,77.5997,77.6088,54303.0
2021-12-16 13:00:00,85.63,85.63,85.62,85.62,79743.0,77.6088,77.6088,77.5997,77.5997,79743.0
2021-12-16 13:30:00,85.62,85.63,85.61,85.62,143541.0,77.5997,77.6088,77.5907,77.5997,143541.0
2021-12-16 14:00:00,85.62,85.62,85.61,85.61,168227.0,77.5997,77.5997,77.5907,77.5907,168227.0
2021-12-16 14:30:00,85.62,85.62,85.61,85.62,107863.0,77.5997,77.5997,77.5907,77.5997,107863.0
2021-12-16 15:00:00,85.63,85.63,85.61,85.62,495233.0,77.6088,77.6088,77.5907,77.5997,495233.0
2021-12-16 15:30:00,85.62,85.63,85.61,85.63,264779.0,77.5997,77.6088,77.5907,77.6088,264779.0
2021-12-17 09:30:00,85.62,85.65,85.62,85.65,307016.0,77.5997,77.6269,77.5997,77.6269,307016.0
2021-12-17 10:00:00,85.64,85.65,85.64,85.65,269302.0,77.6179,77.6269,77.6179,77.6269,269302.0
2021-12-17 10:30:00,85.64,85.65,85.63,85.63,107673.0,77.6179,77.6269,77.6088,77.6088,107673.0
2021-12-17 11:00:00,85.63,85.64,85.62,85.63,101202.0,77.6088,77.6179,77.5997,77.6088,101202.0
2021-12-17 11:30:00,85.64,85.65,85.63,85.65,49272.0,77.6179,77.6269,77.6088,77.6269,49272.0
2021-12-17 12:00:00,85.65,85.65,85.63,85.64,106671.0,77.6269,77.6269,77.6088,77.6179,106671.0
2021-12-17 12:30:00,85.64,85.64,85.63,85.63,142436.0,77.6179,77.6179,77.6088,77.6088,142436.0
2021-12-17 13:00:00,85.63,85.64,85.62,85.63,186468.0,77.6088,77.6179,77.5997,77.6088,186468.0
2021-12-17 13:30:00,85.63,85.63,85.57,85.61,290474.0,77.6088,77.6088,77.5544,77.5907,290474.0
2021-12-17 14:00:00,85.6,85.61,85.6,85.61,108218.0,77.5816,77.5907,77.5816,77.5907,108218.0
2021-12-17 14:30:00,85.6,85.61,85.6,85.6,60460.0,77.5816,77.5907,77.5816,77.5816,60460.0
2021-12-17 15:00:00,85.61,85.61,85.59,85.6,106472.0,77.5907,77.5907,77.5726,77.5816,106472.0
2021-12-17 15:30:00,85.6,85.6,85.59,85.59,276181.0,77.5816,77.5816,77.5726,77.5726,276181.0
2021-12-20 09:30:00,85.64,85.66,85.64,85.66,307144.0,77.6179,77.636,77.6179,77.636,307144.0
2021-12-20 10:00:00,85.66,85.66,85.65,85.66,128992.0,77.636,77.636,77.6269,77.636,128992.0
2021-12-20 10:30:00,85.65,85.66,85.65,85.66,221031.0,77.6269,77.636,77.6269,77.636,221031.0
2021-12-20 11:00:00,85.66,85.67,85.65,85.67,223970.0,77.636,77.6451,77.6269,77.6451,223970.0
2021-12-20 11:30:00,85.66,85.67,85.65,85.66,131404.0,77.636,77.6451,77.6269,77.636,131404.0
2021-12-20 12:00:00,85.66,85.66,85.64,85.64,729512.0,77.636,77.636,77.6179,77.6179,729512.0
2021-12-20 12:30:00,85.65,85.65,85.64,85.65,224045.0,77.6269,77.6269,77.6179,77.6269,224045.0
2021-12-20 13:00:00,85.65,85.65,85.63,85.64,246892.0,77.6269,77.6269,77.6088,77.6179,246892.0
2021-12-20 13:30:00,85.64,85.64,85.63,85.64,371816.0,77.6179,77.6179,77.6088,77.6179,371816.0
2021-12-20 14:00:00,85.64,85.64,85.63,85.63,301478.0,77.6179,77.6179,77.6088,77.6088,301478.0
2021-12-20 14:30:00,85.64,85.64,85.62,85.63,379982.0,77.6179,77.6179,77.5997,77.6088,379982.0
2021-12-20 15:00:00,85.62,85.63,85.62,85.63,510502.0,77.5997,77.6088,77.5997,77.6088,510502.0
2021-12-20 15:30:00,85.63,85.63,85.62,85.63,1019786.0,77.6088,77.6088,77.5997,77.6088,1019786.0
2021-12-21 09:30:00,85.57,85.58,85.57,85.58,87490.0,77.5544,77.5635,77.5544,77.5635,87490.0
2021-12-21 10:00:00,85.58,85.58,85.56,85.56,90124.0,77.5635,77.5635,77.5454,77.5454,90124.0
2021-12-21 10:30:00,85.57,85.57,85.55,85.55,88176.0,77.5544,77.5544,77.5363,77.5363,88176.0
2021-12-21 11:00:00,85.56,85.56,85.55,85.56,214385.0,77.5454,77.5454,77.5363,77.5454,214385.0
2021-12-21 11:30:00,85.55,85.56,85.54,85.54,226737.0,77.5363,77.5454,77.5272,77.5272,226737.0
2021-12-21 12:00:00,85.55,85.55,85.54,85.55,120201.0,77.5363,77.5363,77.5272,77.5363,120201.0
2021-12-21 12:30:00,85.55,85.55,85.54,85.54,50104.0,77.5363,77.5363,77.5272,77.5272,50104.0
2021-12-21 13:00:00,85.54,85.55,85.53,85.54,258620.0,77.5272,77.5363,77.5182,77.5272,258620.0
2021-12-21 13:30:00,85.54,85.55,85.54,85.54,82015.0,77.5272,77.5363,77.5272,77.5272,82015.0
2021-12-21 14:00:00,85.54,85.55,85.54,85.54,84641.0,77.5272,77.5363,77.5272,77.5272,84641.0
2021-12-21 14:30:00,85.54,85.55,85.54,85.54,78525.0,77.5272,77.5363,77.5272,77.5272,78525.0
2021-12-21 15:00:00,85.54,85.55,85.54,85.55,142311.0,77.5272,77.5363,77.5272,77.5363,142311.0
2021-12-21 15:30:00,85.55,85.56,85.54,85.56,207644.0,77.5363,77.5454,77.5272,77.5454,207644.0
2021-12-22 09:30:00,85.56,85.57,85.55,85.56,174475.0,77.5454,77.5544,77.5363,77.5454,174475.0
2021-12-22 10:00:00,85.55,85.56,85.54,85.54,41269.0,77.5363,77.5454,77.5272,77.5272,41269.0
2021-12-22 10:30:00,85.54,85.55,85.53,85.55,171063.0,77.5272,77.5363,77.5182,77.5363,171063.0
2021-12-22 11:00:00,85.54,85.57,85.54,85.56,113856.0,77.5272,77.5544,77.5272,77.5454,113856.0
2021-12-22 11:30:00,85.56,85.57,85.56,85.56,177972.0,77.5454,77.5544,77.5454,77.5454,177972.0
2021-12-22 12:00:00,85.56,85.57,85.55,85.56,187968.0,77.5454,77.5544,77.5363,77.5454,187968.0
2021-12-22 12:30:00,85.56,85.56,85.55,85.56,100885.0,77.5454,77.5454,77.5363,77.5454,100885.0
2021-12-22 13:00:00,85.55,85.56,85.55,85.55,177775.0,77.5363,77.5454,77.5363,77.5363,177775.0
2021-12-22 13:30:00,85.56,85.56,85.55,85.56,85986.0,77.5454,77.5454,77.5363,77.5454,85986.0
2021-12-22 14:00:00,85.56,85.56,85.55,85.56,97568.0,77.5454,77.5454,77.5363,77.5454,97568.0
2021-12-22 14:30:00,85.56,85.56,85.55,85.56,91364.0,77.5454,77.5454,77.5363,77.5454,91364.0
2021-12-22 15:00:00,85.56,85.56,85.55,85.56,621356.0,77.5454,77.5454,77.5363,77.5454,621356.0
2021-12-22 15:30:00,85.56,85.56,85.55,85.56,448137.0,77.5454,77.5454,77.5363,77.5454,448137.0
2021-12-23 09:30:00,85.55,85.55,85.53,85.54,144348.0,77.5363,77.5363,77.5182,77.5272,144348.0
2021-12-23 10:00:00,85.55,85.55,85.54,85.54,47893.0,77.5363,77.5363,77.5272,77.5272,47893.0
2021-12-23 10:30:00,85.54,85.55,85.53,85.53,173741.0,77.5272,77.5363,77.5182,77.5182,173741.0
2021-12-23 11:00:00,85.53,85.54,85.53,85.54,101399.0,77.5182,77.5272,77.5182,77.5272,101399.0
2021-12-23 11:30:00,85.54,85.54,85.53,85.54,67598.0,77.5272,77.5272,77.5182,77.5272,67598.0
2021-12-23 12:00:00,85.54,85.54,85.53,85.54,112394.0,77.5272,77.5272,77.5182,77.5272,112394.0
2021-12-23 12:30:00,85.54,85.54,85.53,85.53,164524.0,77.5272,77.5272,77.5182,77.5182,164524.0
2021-12-23 13:00:00,85.53,85.54,85.53,85.53,57830.0,77.5182,77.5272,77.5182,77.5182,57830.0
2021-12-23 13:30:00,85.53,85.54,85.53,85.53,108558.0,77.5182,77.5272,77.5182,77.5182,108558.0
2021-12-23 14:00:00,85.54,85.54,85.53,85.53,62628.0,77.5272,77.5272,77.5182,77.5182,62628.0
2021-12-23 14:30:00,85.53,85.54,85.52,85.53,187223.0,77.5182,77.5272,77.5091,77.5182,187223.0
2021-12-23 15:00:00,85.53,85.53,85.52,85.52,160716.0,77.5182,77.5182,77.5091,77.5091,160716.0
2021-12-23 15:30:00,85.52,85.54,85.52,85.54,346211.0,77.5091,77.5272,77.5091,77.5272,346211.0
2021-12-27 09:30:00,85.49,85.5,85.49,85.5,140183.0,77.4819,77.491,77.4819,77.491,140183.0
2021-12-27 10:00:00,85.5,85.5,85.49,85.49,34667.0,77.491,77.491,77.4819,77.4819,34667.0
2021-12-27 10:30:00,85.5,85.5,85.49,85.5,61627.0,77.491,77.491,77.4819,77.491,61627.0
2021-12-27 11:00:00,85.5,85.5,85.49,85.49,77373.0,77.491,77.491,77.4819,77.4819,77373.0
2021-12-27 11:30:00,85.5,85.5,85.49,85.5,86251.0,77.491,77.491,77.4819,77.491,86251.0
2021-12-27 12:00:00,85.49,85.5,85.49,85.5,108764.0,77.4819,77.491,77.4819,77.491,108764.0
2021-12-27 12:30:00,85.49,85.5,85.49,85.5,159708.0,77.4819,77.491,77.4819,77.491,159708.0
2021-12-27 13:00:00,85.5,85.5,85.48,85.49,219535.0,77.491,77.491,77.4729,77.4819,219535.0
2021-12-27 13:30:00,85.48,85.5,85.48,85.5,117294.0,77.4729,77.491,77.4729,77.491,117294.0
2021-12-27 14:00:00,85.5,85.51,85.49,85.5,362296.0,77.491,77.5,77.4819,77.491,362296.0
2021-12-27 14:30:00,85.51,85.51,85.5,85.5,220334.0,77.5,77.5,77.491,77.491,220334.0
2021-12-27 15:00:00,85.5,85.51,85.5,85.5,243898.0,77.491,77.5,77.491,77.491,243898.0
2021-12-27 15:30:00,85.5,85.51,85.5,85.51,255859.0,77.491,77.5,77.491,77.5,255859.0
2021-12-28 09:30:00,85.51,85.53,85.51,85.53,1088855.0,77.5,77.5182,77.5,77.5182,1088855.0
2021-12-28 10:00:00,85.53,85.53,85.52,85.52,115086.0,77.5182,77.5182,77.5091,77.5091,115086.0
2021-12-28 10:30:00,85.52,85.53,85.52,85.52,143000.0,77.5091,77.5182,77.5091,77.5091,143000.0
2021-12-28 11:00:00,85.53,85.53,85.52,85.53,26737.0,77.5182,77.5182,77.5091,77.5182,26737.0
2021-12-28 11:30:00,85.52,85.53,85.52,85.52,224872.0,77.5091,77.5182,77.5091,77.5091,224872.0
2021-12-28 12:00:00,85.53,85.53,85.52,85.53,64349.0,77.5182,77.5182,77.5091,77.5182,64349.0
2021-12-28 12:30:00,85.53,85.53,85.51,85.51,92767.0,77.5182,77.5182,77.5,77.5,92767.0
2021-12-28 13:00:00,85.52,85.52,85.51,85.51,110643.0,77.5091,77.5091,77.5,77.5,110643.0
2021-12-28 13:30:00,85.51,85.52,85.51,85.51,85901.0,77.5,77.5091,77.5,77.5,85901.0
2021-12-28 14:00:00,85.52,85.52,85.51,85.52,33900.0,77.5091,77.5091,77.5,77.5091,33900.0
2021-12-28 14:30:00,85.52,85.52,85.51,85.51,299263.0,77.5091,77.5091,77.5,77.5,299263.0
2021-12-28 15:00:00,85.52,85.52,85.51,85.52,97343.0,77.5091,77.5091,77.5,77.5091,97343.0
2021-12-28 15:30:00,85.51,85.52,85.5,85.51,319931.0,77.5,77.5091,77.491,77.5,319931.0
2021-12-29 09:30:00,85.5,85.51,85.5,85.5,372817.0,77.491,77.5,77.491,77.491,372817.0
2021-12-29 10:00:00,85.51,85.51,85.5,85.51,384041.0,77.5,77.5,77.491,77.5,384041.0
2021-12-29 10:30:00,85.51,85.52,85.5,85.51,533965.0,77.5,77.5091,77.491,77.5,533965.0
2021-12-29 11:00:00,85.52,85.52,85.49,85.5,310034.0,77.5091,77.5091,77.4819,77.491,310034.0
2021-12-29 11:30:00,85.5,85.5,85.49,85.5,202569.0,77.491,77.491,77.4819,77.491,202569.0
2021-12-29 12:00:00,85.5,85.52,85.49,85.52,70414.0,77.491,77.5091,77.4819,77.5091,70414.0
2021-12-29 12:30:00,85.52,85.52,85.5,85.5,156569.0,77.5091,77.5091,77.491,77.491,156569.0
2021-12-29 13:00:00,85.5,85.51,85.49,85.5,222201.0,77.491,77.5,77.4819,77.491,222201.0
2021-12-29 13:30:00,85.5,85.5,85.49,85.5,79410.0,77.491,77.491,77.4819,77.491,79410.0
2021-12-29 14:00:00,85.5,85.51,85.49,85.5,176483.0,77.491,77.5,77.4819,77.491,176483.0
2021-12-29 14:30:00,85.51,85.51,85.5,85.51,96947.0,77.5,77.5,77.491,77.5,96947.0
2021-12-29 15:00:00,85.51,85.51,85.5,85.51,62324.0,77.5,77.5,77.491,77.5,62324.0
2021-12-29 15:30:00,85.51,85.51,85.5,85.51,209980.0,77.5,77.5,77.491,77.5,209980.0
2021-12-30 09:30:00,85.51,85.52,85.5,85.51,176922.0,77.5,77.5091,77.491,77.5,176922.0
2021-12-30 10:00:00,85.51,85.51,85.5,85.51,161374.0,77.5,77.5,77.491,77.5,161374.0
2021-12-30 10:30:00,85.51,85.52,85.5,85.52,156271.0,77.5,77.5091,77.491,77.5091,156271.0
2021-12-30 11:00:00,85.52,85.53,85.51,85.53,66520.0,77.5091,77.5182,77.5,77.5182,66520.0
2021-12-30 11:30:00,85.53,85.53,85.52,85.53,50220.0,77.5182,77.5182,77.5091,77.5182,50220.0
2021-12-30 12:00:00,85.53,85.53,85.52,85.53,29224.0,77.5182,77.5182,77.5091,77.5182,29224.0
2021-12-30 12:30:00,85.53,85.53,85.52,85.53,51026.0,77.5182,77.5182,77.5091,77.5182,51026.0
2021-12-30 13:00:00,85.53,85.53,85.52,85.52,78925.0,77.5182,77.5182,77.5091,77.5091,78925.0
2021-12-30 13:30:00,85.53,85.53,85.52,85.53,107576.0,77.5182,77.5182,77.5091,77.5182,107576.0
2021-12-30 14:00:00,85.53,85.53,85.52,85.53,130868.0,77.5182,77.5182,77.5091,77.5182,130868.0
2021-12-30 14:30:00,85.53,85.53,85.52,85.53,98926.0,77.5182,77.5182,77.5091,77.5182,98926.0
2021-12-30 15:00:00,85.53,85.53,85.52,85.53,55979.0,77.5182,77.5182,77.5091,77.5182,55979.0
2021-12-30 15:30:00,85.53,85.54,85.52,85.54,190322.0,77.5182,77.5272,77.5091,77.5272,190322.0
2021-12-31 09:30:00,85.56,85.57,85.55,85.56,270510.0,77.5454,77.5544,77.5363,77.5454,270510.0
2021-12-31 10:00:00,85.56,85.56,85.55,85.56,97403.0,77.5454,77.5454,77.5363,77.5454,97403.0
2021-12-31 10:30:00,85.56,85.56,85.55,85.55,67063.0,77.5454,77.5454,77.5363,77.5363,67063.0
2021-12-31 11:00:00,85.55,85.56,85.54,85.55,268209.0,77.5363,77.5454,77.5272,77.5363,268209.0
2021-12-31 11:30:00,85.54,85.56,85.54,85.56,146989.0,77.5272,77.5454,77.5272,77.5454,146989.0
2021-12-31 12:00:00,85.56,85.56,85.55,85.56,58265.0,77.5454,77.5454,77.5363,77.5454,58265.0
2021-12-31 12:30:00,85.55,85.56,85.54,85.54,101629.0,77.5363,77.5454,77.5272,77.5272,101629.0
2021-12-31 13:00:00,85.54,85.55,85.53,85.54,50163.0,77.5272,77.5363,77.5182,77.5272,50163.0
2021-12-31 13:30:00,85.54,85.54,85.53,85.54,364289.0,77.5272,77.5272,77.5182,77.5272,364289.0
2021-12-31 14:00:00,85.54,85.54,85.52,85.53,189247.0,77.5272,77.5272,77.5091,77.5182,189247.0
2021-12-31 14:30:00,85.53,85.53,85.52,85.52,35895.0,77.5182,77.5182,77.5091,77.5091,35895.0
2021-12-31 15:00:00,85.52,85.53,85.51,85.51,97840.0,77.5091,77.5182,77.5,77.5,97840.0
2021-12-31 15:30:00,85.51,85.54,85.51,85.54,371927.0,77.5,77.5272,77.5,77.5272,371927.0
2022-01-03 09:30:00,85.45,85.45,85.42,85.42,747818.0,77.4457,77.4457,77.4185,77.4185,747818.0
2022-01-03 10:00:00,85.42,85.44,85.42,85.44,116962.0,77.4185,77.4366,77.4185,77.4366,116962.0
2022-01-03 10:30:00,85.43,85.45,85.43,85.45,451237.0,77.4275,77.4457,77.4275,77.4457,451237.0
2022-01-03 11:00:00,85.45,85.45,85.44,85.45,266921.0,77.4457,77.4457,77.4366,77.4457,266921.0
2022-01-03 11:30:00,85.45,85.46,85.44,85.45,622727.0,77.4457,77.4547,77.4366,77.4457,622727.0
2022-01-03 12:00:00,85.45,85.46,85.45,85.45,88526.0,77.4457,77.4547,77.4457,77.4457,88526.0
2022-01-03 12:30:00,85.45,85.46,85.45,85.46,58829.0,77.4457,77.4547,77.4457,77.4547,58829.0
2022-01-03 13:00:00,85.46,85.46,85.45,85.45,172208.0,77.4547,77.4547,77.4457,77.4457,172208.0
2022-01-03 13:30:00,85.46,85.46,85.45,85.45,75582.0,77.4547,77.4547,77.4457,77.4457,75582.0
2022-01-03 14:00:00,85.46,85.46,85.45,85.45,1211270.0,77.4547,77.4547,77.4457,77.4457,1211270.0
2022-01-03 14:30:00,85.46,85.46,85.44,85.45,190720.0,77.4547,77.4547,77.4366,77.4457,190720.0
2022-01-03 15:00:00,85.45,85.45,85.44,85.45,205536.0,77.4457,77.4457,77.4366,77.4457,205536.0
2022-01-03 15:30:00,85.45,85.46,85.44,85.44,437012.0,77.4457,77.4547,77.4366,77.4366,437012.0
2022-01-04 09:30:00,85.44,85.46,85.44,85.45,164886.0,77.4366,77.4547,77.4366,77.4457,164886.0
2022-01-04 10:00:00,85.45,85.48,85.45,85.48,139149.0,77.4457,77.4729,77.4457,77.4729,139149.0
2022-01-04 10:30:00,85.48,85.48,85.47,85.47,170805.0,77.4729,77.4729,77.4638,77.4638,170805.0
2022-01-04 11:00:00,85.48,85.49,85.47,85.48,111437.0,77.4729,77.4819,77.4638,77.4729,111437.0
2022-01-04 11:30:00,85.48,85.49,85.46,85.47,89035.0,77.4729,77.4819,77.4547,77.4638,89035.0
2022-01-04 12:00:00,85.47,85.47,85.46,85.47,120333.0,77.4638,77.4638,77.4547,77.4638,120333.0
2022-01-04 12:30:00,85.47,85.48,85.47,85.48,226186.0,77.4638,77.4729,77.4638,77.4729,226186.0
2022-01-04 13:00:00,85.48,85.49,85.47,85.48,109948.0,77.4729,77.4819,77.4638,77.4729,109948.0
2022-01-04 13:30:00,85.47,85.48,85.47,85.48,286843.0,77.4638,77.4729,77.4638,77.4729,286843.0
2022-01-04 14:00:00,85.48,85.48,85.47,85.48,151107.0,77.4729,77.4729,77.4638,77.4729,151107.0
2022-01-04 14:30:00,85.48,85.48,85.47,85.48,317168.0,77.4729,77.4729,77.4638,77.4729,317168.0
2022-01-04 15:00:00,85.48,85.48,85.47,85.48,194883.0,77.4729,77.4729,77.4638,77.4729,194883.0
2022-01-04 15:30:00,85.48,85.49,85.47,85.48,363318.0,77.4729,77.4819,77.4638,77.4729,363318.0
2022-01-05 09:30:00,85.45,85.46,85.44,85.45,157273.0,77.4457,77.4547,77.4366,77.4457,157273.0
2022-01-05 10:00:00,85.45,85.46,85.44,85.45,49088.0,77.4457,77.4547,77.4366,77.4457,49088.0
2022-01-05 10:30:00,85.45,85.45,85.43,85.43,67035.0,77.4457,77.4457,77.4275,77.4275,67035.0
2022-01-05 11:00:00,85.43,85.44,85.41,85.42,77091.0,77.4275,77.4366,77.4094,77.4185,77091.0
2022-01-05 11:30:00,85.42,85.44,85.41,85.44,67860.0,77.4185,77.4366,77.4094,77.4366,67860.0
2022-01-05 12:00:00,85.44,85.44,85.42,85.42,64173.0,77.4366,77.4366,77.4185,77.4185,64173.0
2022-01-05 12:30:00,85.42,85.43,85.42,85.43,76361.0,77.4185,77.4275,77.4185,77.4275,76361.0
2022-01-05 13:00:00,85.43,85.43,85.42,85.43,78040.0,77.4275,77.4275,77.4185,77.4275,78040.0
2022-01-05 13:30:00,85.43,85.43,85.41,85.42,127649.0,77.4275,77.4275,77.4094,77.4185,127649.0
2022-01-05 14:00:00,85.42,85.42,85.37,85.4,185164.0,77.4185,77.4185,77.3732,77.4004,185164.0
2022-01-05 14:30:00,85.4,85.4,85.37,85.38,272622.0,77.4004,77.4004,77.3732,77.3822,272622.0
2022-01-05 15:00:00,85.38,85.38,85.37,85.38,564118.0,77.3822,77.3822,77.3732,77.3822,564118.0
2022-01-05 15:30:00,85.38,85.39,85.37,85.39,808538.0,77.3822,77.3913,77.3732,77.3913,808538.0
2022-01-06 09:30:00,85.33,85.34,85.32,85.33,225962.0,77.3369,77.346,77.3278,77.3369,225962.0
2022-01-06 10:00:00,85.33,85.33,85.31,85.31,148444.0,77.3369,77.3369,77.3188,77.3188,148444.0
2022-01-06 10:30:00,85.31,85.32,85.31,85.31,225038.0,77.3188,77.3278,77.3188,77.3188,225038.0
2022-01-06 11:00:00,85.31,85.32,85.31,85.32,94825.0,77.3188,77.3278,77.3188,77.3278,94825.0
2022-01-06 11:30:00,85.31,85.32,85.3,85.31,103818.0,77.3188,77.3278,77.3097,77.3188,103818.0
2022-01-06 12:00:00,85.31,85.31,85.3,85.3,114450.0,77.3188,77.3188,77.3097,77.3097,114450.0
2022-01-06 12:30:00,85.3,85.31,85.29,85.3,56728.0,77.3097,77.3188,77.3007,77.3097,56728.0
2022-01-06 13:00:00,85.3,85.3,85.29,85.3,111394.0,77.3097,77.3097,77.3007,77.3097,111394.0
2022-01-06 13:30:00,85.3,85.3,85.29,85.29,74222.0,77.3097,77.3097,77.3007,77.3007,74222.0
2022-01-06 14:00:00,85.3,85.3,85.29,85.3,77379.0,77.3097,77.3097,77.3007,77.3097,77379.0
2022-01-06 14:30:00,85.3,85.3,85.29,85.29,242605.0,77.3097,77.3097,77.3007,77.3007,242605.0
2022-01-06 15:00:00,85.29,85.3,85.29,85.3,591155.0,77.3007,77.3097,77.3007,77.3097,591155.0
2022-01-06 15:30:00,85.29,85.31,85.29,85.31,688084.0,77.3007,77.3188,77.3007,77.3188,688084.0
2022-01-07 09:30:00,85.28,85.29,85.26,85.27,367022.0,77.2916,77.3007,77.2735,77.2825,367022.0
2022-01-07 10:00:00,85.28,85.3,85.27,85.29,146089.0,77.2916,77.3097,77.2825,77.3007,146089.0
2022-01-07 10:30:00,85.29,85.29,85.26,85.27,287975.0,77.3007,77.3007,77.2735,77.2825,287975.0
2022-01-07 11:00:00,85.27,85.3,85.27,85.29,422648.0,77.2825,77.3097,77.2825,77.3007,422648.0
2022-01-07 11:30:00,85.29,85.3,85.28,85.3,83766.0,77.3007,77.3097,77.2916,77.3097,83766.0
2022-01-07 12:00:00,85.3,85.31,85.29,85.3,59914.0,77.3097,77.3188,77.3007,77.3097,59914.0
2022-01-07 12:30:00,85.29,85.3,85.28,85.3,268720.0,77.3007,77.3097,77.2916,77.3097,268720.0
2022-01-07 13:00:00,85.3,85.31,85.29,85.31,39217.0,77.3097,77.3188,77.3007,77.3188,39217.0
2022-01-07 13:30:00,85.31,85.32,85.3,85.31,92149.0,77.3188,77.3278,77.3097,77.3188,92149.0
2022-01-07 14:00:00,85.31,85.32,85.31,85.31,73071.0,77.3188,77.3278,77.3188,77.3188,73071.0
2022-01-07 14:30:00,85.31,85.32,85.3,85.3,114839.0,77.3188,77.3278,77.3097,77.3097,114839.0
2022-01-07 15:00:00,85.31,85.31,85.3,85.31,58074.0,77.3188,77.3188,77.3097,77.3188,58074.0
2022-01-07 15:30:00,85.3,85.31,85.29,85.3,268036.0,77.3097,77.3188,77.3007,77.3097,268036.0
2022-01-10 09:30:00,85.27,85.27,85.25,85.25,163868.0,77.2825,77.2825,77.2644,77.2644,163868.0
2022-01-10 10:00:00,85.25,85.26,85.25,85.26,222647.0,77.2644,77.2735,77.2644,77.2735,222647.0
2022-01-10 10:30:00,85.26,85.27,85.25,85.27,111675.0,77.2735,77.2825,77.2644,77.2825,111675.0
2022-01-10 11:00:00,85.27,85.28,85.26,85.27,148902.0,77.2825,77.2916,77.2735,77.2825,148902.0
2022-01-10 11:30:00,85.27,85.28,85.27,85.28,257019.0,77.2825,77.2916,77.2825,77.2916,257019.0
2022-01-10 12:00:00,85.28,85.28,85.26,85.27,123819.0,77.2916,77.2916,77.2735,77.2825,123819.0
2022-01-10 12:30:00,85.27,85.28,85.26,85.27,232894.0,77.2825,77.2916,77.2735,77.2825,232894.0
2022-01-10 13:00:00,85.27,85.27,85.26,85.27,347610.0,77.2825,77.2825,77.2735,77.2825,347610.0
2022-01-10 13:30:00,85.27,85.27,85.26,85.26,61531.0,77.2825,77.2825,77.2735,77.2735,61531.0
2022-01-10 14:00:00,85.26,85.27,85.24,85.25,136325.0,77.2735,77.2825,77.2553,77.2644,136325.0
2022-01-10 14:30:00,85.25,85.26,85.24,85.25,310542.0,77.2644,77.2735,77.2553,77.2644,310542.0
2022-01-10 15:00:00,85.24,85.25,85.24,85.25,393179.0,77.2553,77.2644,77.2553,77.2644,393179.0
2022-01-10 15:30:00,85.25,85.25,85.24,85.25,1154778.0,77.2644,77.2644,77.2553,77.2644,1154778.0
2022-01-11 09:30:00,85.19,85.21,85.18,85.2,144129.0,77.21,77.2281,77.201,77.2191,144129.0
2022-01-11 10:00:00,85.2,85.21,85.19,85.2,108331.0,77.2191,77.2281,77.21,77.2191,108331.0
2022-01-11 10:30:00,85.2,85.21,85.19,85.2,190723.0,77.2191,77.2281,77.21,77.2191,190723.0
2022-01-11 11:00:00,85.21,85.24,85.2,85.23,449828.0,77.2281,77.2553,77.2191,77.2463,449828.0
2022-01-11 11:30:00,85.24,85.25,85.23,85.23,126965.0,77.2553,77.2644,77.2463,77.2463,126965.0
2022-01-11 12:00:00,85.23,85.24,85.22,85.23,208174.0,77.2463,77.2553,77.2372,77.2463,208174.0
2022-01-11 12:30:00,85.23,85.23,85.22,85.23,80588.0,77.2463,77.2463,77.2372,77.2463,80588.0
2022-01-11 13:00:00,85.23,85.26,85.22,85.26,137736.0,77.2463,77.2735,77.2372,77.2735,137736.0
2022-01-11 13:30:00,85.26,85.26,85.25,85.26,106592.0,77.2735,77.2735,77.2644,77.2735,106592.0
2022-01-11 14:00:00,85.26,85.27,85.25,85.27,588280.0,77.2735,77.2825,77.2644,77.2825,588280.0
2022-01-11 14:30:00,85.26,85.27,85.25,85.27,1854387.0,77.2735,77.2825,77.2644,77.2825,1854387.0
2022-01-11 15:00:00,85.27,85.27,85.26,85.27,2131601.0,77.2825,77.2825,77.2735,77.2825,2131601.0
2022-01-11 15:30:00,85.26,85.27,85.26,85.26,1043244.0,77.2735,77.2825,77.2735,77.2735,1043244.0
2022-01-12 09:30:00,85.28,85.28,85.26,85.26,758739.0,77.2916,77.2916,77.2735,77.2735,758739.0
2022-01-12 10:00:00,85.27,85.27,85.26,85.27,76455.0,77.2825,77.2825,77.2735,77.2825,76455.0
2022-01-12 10:30:00,85.27,85.28,85.26,85.28,374381.0,77.2825,77.2916,77.2735,77.2916,374381.0
2022-01-12 11:00:00,85.27,85.28,85.26,85.27,789633.0,77.2825,77.2916,77.2735,77.2825,789633.0
2022-01-12 11:30:00,85.27,85.27,85.26,85.27,169374.0,77.2825,77.2825,77.2735,77.2825,169374.0
2022-01-12 12:00:00,85.27,85.27,85.26,85.27,305879.0,77.2825,77.2825,77.2735,77.2825,305879.0
2022-01-12 12:30:00,85.27,85.27,85.26,85.26,344738.0,77.2825,77.2825,77.2735,77.2735,344738.0
2022-01-12 13:00:00,85.27,85.27,85.26,85.27,719938.0,77.2825,77.2825,77.2735,77.2825,719938.0
2022-01-12 13:30:00,85.27,85.27,85.25,85.26,927719.0,77.2825,77.2825,77.2644,77.2735,927719.0
2022-01-12 14:00:00,85.26,85.26,85.25,85.26,559945.0,77.2735,77.2735,77.2644,77.2735,559945.0
2022-01-12 14:30:00,85.26,85.26,85.25,85.26,171535.0,77.2735,77.2735,77.2644,77.2735,171535.0
2022-01-12 15:00:00,85.26,85.26,85.25,85.25,143273.0,77.2735,77.2735,77.2644,77.2644,143273.0
2022-01-12 15:30:00,85.25,85.26,85.25,85.25,912849.0,77.2644,77.2735,77.2644,77.2644,912849.0
2022-01-13 09:30:00,85.26,85.27,85.25,85.26,221452.0,77.2735,77.2825,77.2644,77.2735,221452.0
2022-01-13 10:00:00,85.26,85.26,85.25,85.26,81146.0,77.2735,77.2735,77.2644,77.2735,81146.0
2022-01-13 10:30:00,85.26,85.27,85.25,85.27,294414.0,77.2735,77.2825,77.2644,77.2825,294414.0
2022-01-13 11:00:00,85.27,85.27,85.26,85.27,92384.0,77.2825,77.2825,77.2735,77.2825,92384.0
2022-01-13 11:30:00,85.26,85.27,85.26,85.27,126857.0,77.2735,77.2825,77.2735,77.2825,126857.0
2022-01-13 12:00:00,85.27,85.27,85.26,85.27,99007.0,77.2825,77.2825,77.2735,77.2825,99007.0
2022-01-13 12:30:00,85.27,85.27,85.26,85.27,39816.0,77.2825,77.2825,77.2735,77.2825,39816.0
2022-01-13 13:00:00,85.27,85.27,85.26,85.27,97533.0,77.2825,77.2825,77.2735,77.2825,97533.0
2022-01-13 13:30:00,85.27,85.27,85.26,85.27,170249.0,77.2825,77.2825,77.2735,77.2825,170249.0
2022-01-13 14:00:00,85.26,85.27,85.26,85.27,199924.0,77.2735,77.2825,77.2735,77.2825,199924.0
2022-01-13 14:30:00,85.27,85.28,85.26,85.28,141711.0,77.2825,77.2916,77.2735,77.2916,141711.0
2022-01-13 15:00:00,85.28,85.29,85.27,85.29,460449.0,77.2916,77.3007,77.2825,77.3007,460449.0
2022-01-13 15:30:00,85.29,85.29,85.28,85.28,926398.0,77.3007,77.3007,77.2916,77.2916,926398.0
2022-01-14 09:30:00,85.25,85.25,85.23,85.24,164310.0,77.2644,77.2644,77.2463,77.2553,164310.0
2022-01-14 10:00:00,85.23,85.24,85.21,85.23,173088.0,77.2463,77.2553,77.2281,77.2463,173088.0
2022-01-14 10:30:00,85.22,85.23,85.2,85.23,288647.0,77.2372,77.2463,77.2191,77.2463,288647.0
2022-01-14 11:00:00,85.23,85.23,85.21,85.21,117862.0,77.2463,77.2463,77.2281,77.2281,117862.0
2022-01-14 11:30:00,85.21,85.22,85.19,85.2,105111.0,77.2281,77.2372,77.21,77.2191,105111.0
2022-01-14 12:00:00,85.2,85.2,85.18,85.18,59484.0,77.2191,77.2191,77.201,77.201,59484.0
2022-01-14 12:30:00,85.19,85.19,85.17,85.17,79387.0,77.21,77.21,77.1919,77.1919,79387.0
2022-01-14 13:00:00,85.17,85.19,85.17,85.18,56054.0,77.1919,77.21,77.1919,77.201,56054.0
2022-01-14 13:30:00,85.18,85.19,85.17,85.17,99631.0,77.201,77.21,77.1919,77.1919,99631.0
2022-01-14 14:00:00,85.17,85.18,85.17,85.17,140467.0,77.1919,77.201,77.1919,77.1919,140467.0
2022-01-14 14:30:00,85.17,85.18,85.17,85.17,50776.0,77.1919,77.201,77.1919,77.1919,50776.0
2022-01-14 15:00:00,85.17,85.18,85.17,85.17,119392.0,77.1919,77.201,77.1919,77.1919,119392.0
2022-01-14 15:30:00,85.17,85.18,85.17,85.17,223898.0,77.1919,77.201,77.1919,77.1919,223898.0
2022-01-18 09:30:00,85.09,85.1,85.08,85.09,210167.0,77.1194,77.1285,77.1103,77.1194,210167.0
2022-01-18 10:00:00,85.09,85.09,85.07,85.08,195268.0,77.1194,77.1194,77.1013,77.1103,195268.0
2022-01-18 10:30:00,85.08,85.1,85.07,85.09,281446.0,77.1103,77.1285,77.1013,77.1194,281446.0
2022-01-18 11:00:00,85.09,85.09,85.06,85.06,156688.0,77.1194,77.1194,77.0922,77.0922,156688.0
2022-01-18 11:30:00,85.06,85.07,85.06,85.07,123163.0,77.0922,77.1013,77.0922,77.1013,123163.0
2022-01-18 12:00:00,85.07,85.07,85.05,85.05,149905.0,77.1013,77.1013,77.0831,77.0831,149905.0
2022-01-18 12:30:00,85.05,85.06,85.03,85.05,431903.0,77.0831,77.0922,77.065,77.0831,431903.0
2022-01-18 13:00:00,85.05,85.07,85.05,85.06,188298.0,77.0831,77.1013,77.0831,77.0922,188298.0
2022-01-18 13:30:00,85.05,85.07,85.05,85.06,97817.0,77.0831,77.1013,77.0831,77.0922,97817.0
2022-01-18 14:00:00,85.06,85.08,85.06,85.07,267570.0,77.0922,77.1103,77.0922,77.1013,267570.0
2022-01-18 14:30:00,85.07,85.08,85.05,85.06,135845.0,77.1013,77.1103,77.0831,77.0922,135845.0
2022-01-18 15:00:00,85.06,85.06,85.05,85.06,116952.0,77.0922,77.0922,77.0831,77.0922,116952.0
2022-01-18 15:30:00,85.06,85.06,85.04,85.04,410592.0,77.0922,77.0922,77.0741,77.0741,410592.0
2022-01-19 09:30:00,85.07,85.11,85.07,85.1,348513.0,77.1013,77.1375,77.1013,77.1285,348513.0
2022-01-19 10:00:00,85.11,85.12,85.1,85.12,198174.0,77.1375,77.1466,77.1285,77.1466,198174.0
2022-01-19 10:30:00,85.12,85.12,85.09,85.11,273183.0,77.1466,77.1466,77.1194,77.1375,273183.0
2022-01-19 11:00:00,85.1,85.12,85.1,85.12,195455.0,77.1285,77.1466,77.1285,77.1466,195455.0
2022-01-19 11:30:00,85.12,85.12,85.1,85.11,144358.0,77.1466,77.1466,77.1285,77.1375,144358.0
2022-01-19 12:00:00,85.11,85.12,85.1,85.12,121374.0,77.1375,77.1466,77.1285,77.1466,121374.0
2022-01-19 12:30:00,85.12,85.12,85.1,85.1,173433.0,77.1466,77.1466,77.1285,77.1285,173433.0
2022-01-19 13:00:00,85.1,85.11,85.1,85.11,174101.0,77.1285,77.1375,77.1285,77.1375,174101.0
2022-01-19 13:30:00,85.11,85.11,85.09,85.1,131506.0,77.1375,77.1375,77.1194,77.1285,131506.0
2022-01-19 14:00:00,85.09,85.1,85.09,85.09,161874.0,77.1194,77.1285,77.1194,77.1194,161874.0
2022-01-19 14:30:00,85.1,85.1,85.09,85.09,132512.0,77.1285,77.1285,77.1194,77.1194,132512.0
2022-01-19 15:00:00,85.09,85.1,85.08,85.09,653181.0,77.1194,77.1285,77.1103,77.1194,653181.0
2022-01-19 15:30:00,85.08,85.09,85.07,85.08,505382.0,77.1103,77.1194,77.1013,77.1103,505382.0
2022-01-20 09:30:00,85.06,85.08,85.06,85.08,154272.0,77.0922,77.1103,77.0922,77.1103,154272.0
2022-01-20 10:00:00,85.08,85.08,85.05,85.06,147419.0,77.1103,77.1103,77.0831,77.0922,147419.0
2022-01-20 10:30:00,85.05,85.08,85.05,85.08,189770.0,77.0831,77.1103,77.0831,77.1103,189770.0
2022-01-20 11:00:00,85.08,85.08,85.07,85.07,128089.0,77.1103,77.1103,77.1013,77.1013,128089.0
2022-01-20 11:30:00,85.08,85.08,85.06,85.07,148482.0,77.1103,77.1103,77.0922,77.1013,148482.0
2022-01-20 12:00:00,85.07,85.08,85.06,85.07,98115.0,77.1013,77.1103,77.0922,77.1013,98115.0
2022-01-20 12:30:00,85.08,85.08,85.07,85.08,50753.0,77.1103,77.1103,77.1013,77.1103,50753.0
2022-01-20 13:00:00,85.07,85.08,85.06,85.06,267501.0,77.1013,77.1103,77.0922,77.0922,267501.0
2022-01-20 13:30:00,85.06,85.07,85.06,85.07,137325.0,77.0922,77.1013,77.0922,77.1013,137325.0
2022-01-20 14:00:00,85.07,85.07,85.06,85.06,137228.0,77.1013,77.1013,77.0922,77.0922,137228.0
2022-01-20 14:30:00,85.06,85.07,85.06,85.06,54011.0,77.0922,77.1013,77.0922,77.0922,54011.0
2022-01-20 15:00:00,85.06,85.07,85.06,85.06,155537.0,77.0922,77.1013,77.0922,77.0922,155537.0
2022-01-20 15:30:00,85.06,85.07,85.06,85.06,181056.0,77.0922,77.1013,77.0922,77.0922,181056.0
2022-01-21 09:30:00,85.15,85.16,85.14,85.15,282425.0,77.1738,77.1828,77.1647,77.1738,282425.0
2022-01-21 10:00:00,85.15,85.17,85.15,85.17,187988.0,77.1738,77.1919,77.1738,77.1919,187988.0
2022-01-21 10:30:00,85.17,85.17,85.14,85.14,375832.0,77.1919,77.1919,77.1647,77.1647,375832.0
2022-01-21 11:00:00,85.14,85.15,85.12,85.14,175603.0,77.1647,77.1738,77.1466,77.1647,175603.0
2022-01-21 11:30:00,85.14,85.15,85.13,85.13,138862.0,77.1647,77.1738,77.1556,77.1556,138862.0
2022-01-21 12:00:00,85.13,85.14,85.12,85.14,211773.0,77.1556,77.1647,77.1466,77.1647,211773.0
2022-01-21 12:30:00,85.14,85.14,85.13,85.14,616118.0,77.1647,77.1647,77.1556,77.1647,616118.0
2022-01-21 13:00:00,85.14,85.14,85.13,85.13,164304.0,77.1647,77.1647,77.1556,77.1556,164304.0
2022-01-21 13:30:00,85.14,85.14,85.13,85.14,294542.0,77.1647,77.1647,77.1556,77.1647,294542.0
2022-01-21 14:00:00,85.14,85.14,85.13,85.14,143417.0,77.1647,77.1647,77.1556,77.1647,143417.0
2022-01-21 14:30:00,85.14,85.16,85.13,85.16,1052649.0,77.1647,77.1828,77.1556,77.1828,1052649.0
2022-01-21 15:00:00,85.16,85.16,85.15,85.16,302956.0,77.1828,77.1828,77.1738,77.1828,302956.0
2022-01-21 15:30:00,85.15,85.16,85.14,85.14,741374.0,77.1738,77.1828,77.1647,77.1647,741374.0
2022-01-24 09:30:00,85.17,85.18,85.15,85.18,698592.0,77.1919,77.201,77.1738,77.201,698592.0
2022-01-24 10:00:00,85.17,85.19,85.15,85.16,727496.0,77.1919,77.21,77.1738,77.1828,727496.0
2022-01-24 10:30:00,85.16,85.17,85.15,85.17,541422.0,77.1828,77.1919,77.1738,77.1919,541422.0
2022-01-24 11:00:00,85.17,85.17,85.16,85.17,1993036.0,77.1919,77.1919,77.1828,77.1919,1993036.0
2022-01-24 11:30:00,85.17,85.17,85.16,85.17,239408.0,77.1919,77.1919,77.1828,77.1919,239408.0
2022-01-24 12:00:00,85.16,85.18,85.16,85.17,655028.0,77.1828,77.201,77.1828,77.1919,655028.0
2022-01-24 12:30:00,85.17,85.2,85.17,85.2,755658.0,77.1919,77.2191,77.1919,77.2191,755658.0
2022-01-24 13:00:00,85.2,85.24,85.19,85.23,279359.0,77.2191,77.2553,77.21,77.2463,279359.0
2022-01-24 13:30:00,85.23,85.24,85.2,85.21,332241.0,77.2463,77.2553,77.2191,77.2281,332241.0
2022-01-24 14:00:00,85.21,85.22,85.21,85.22,292678.0,77.2281,77.2372,77.2281,77.2372,292678.0
2022-01-24 14:30:00,85.22,85.23,85.21,85.22,269965.0,77.2372,77.2463,77.2281,77.2372,269965.0
2022-01-24 15:00:00,85.21,85.22,85.2,85.2,153509.0,77.2281,77.2372,77.2191,77.2191,153509.0
2022-01-24 15:30:00,85.2,85.21,85.18,85.19,583306.0,77.2191,77.2281,77.201,77.21,583306.0
2022-01-25 09:30:00,85.19,85.21,85.18,85.2,288031.0,77.21,77.2281,77.201,77.2191,288031.0
2022-01-25 10:00:00,85.2,85.21,85.18,85.19,188271.0,77.2191,77.2281,77.201,77.21,188271.0
2022-01-25 10:30:00,85.2,85.2,85.18,85.19,136771.0,77.2191,77.2191,77.201,77.21,136771.0
2022-01-25 11:00:00,85.19,85.19,85.17,85.17,198592.0,77.21,77.21,77.1919,77.1919,198592.0
2022-01-25 11:30:00,85.17,85.18,85.17,85.17,127327.0,77.1919,77.201,77.1919,77.1919,127327.0
2022-01-25 12:00:00,85.17,85.18,85.17,85.18,44539.0,77.1919,77.201,77.1919,77.201,44539.0
2022-01-25 12:30:00,85.18,85.19,85.17,85.17,293867.0,77.201,77.21,77.1919,77.1919,293867.0
2022-01-25 13:00:00,85.17,85.19,85.16,85.17,428202.0,77.1919,77.21,77.1828,77.1919,428202.0
2022-01-25 13:30:00,85.17,85.17,85.15,85.15,233602.0,77.1919,77.1919,77.1738,77.1738,233602.0
2022-01-25 14:00:00,85.15,85.16,85.15,85.16,537392.0,77.1738,77.1828,77.1738,77.1828,537392.0
2022-01-25 14:30:00,85.16,85.16,85.15,85.15,1168931.0,77.1828,77.1828,77.1738,77.1738,1168931.0
2022-01-25 15:00:00,85.15,85.16,85.14,85.15,534367.0,77.1738,77.1828,77.1647,77.1738,534367.0
2022-01-25 15:30:00,85.15,85.16,85.14,85.14,241974.0,77.1738,77.1828,77.1647,77.1647,241974.0
2022-01-26 09:30:00,85.15,85.16,85.13,85.13,177221.0,77.1738,77.1828,77.1556,77.1556,177221.0
2022-01-26 10:00:00,85.14,85.17,85.13,85.17,177907.0,77.1647,77.1919,77.1556,77.1919,177907.0
2022-01-26 10:30:00,85.17,85.18,85.16,85.16,799458.0,77.1919,77.201,77.1828,77.1828,799458.0
2022-01-26 11:00:00,85.16,85.17,85.14,85.14,115564.0,77.1828,77.1919,77.1647,77.1647,115564.0
2022-01-26 11:30:00,85.14,85.15,85.14,85.15,265711.0,77.1647,77.1738,77.1647,77.1738,265711.0
2022-01-26 12:00:00,85.15,85.15,85.13,85.14,101831.0,77.1738,77.1738,77.1556,77.1647,101831.0
2022-01-26 12:30:00,85.14,85.14,85.13,85.14,135149.0,77.1647,77.1647,77.1556,77.1647,135149.0
2022-01-26 13:00:00,85.14,85.16,85.13,85.15,172368.0,77.1647,77.1828,77.1556,77.1738,172368.0
2022-01-26 13:30:00,85.15,85.16,85.14,85.15,297937.0,77.1738,77.1828,77.1647,77.1738,297937.0
2022-01-26 14:00:00,85.15,85.17,85.12,85.14,325543.0,77.1738,77.1919,77.1466,77.1647,325543.0
2022-01-26 14:30:00,85.14,85.14,85.04,85.06,751700.0,77.1647,77.1647,77.0741,77.0922,751700.0
2022-01-26 15:00:00,85.06,85.08,84.99,84.99,589918.0,77.0922,77.1103,77.0288,77.0288,589918.0
2022-01-26 15:30:00,84.99,85.0,84.97,84.99,1277534.0,77.0288,77.0378,77.0106,77.0288,1277534.0
2022-01-27 09:30:00,84.92,84.95,84.92,84.95,530373.0,76.9653,76.9925,76.9653,76.9925,530373.0
2022-01-27 10:00:00,84.95,84.96,84.94,84.95,666729.0,76.9925,77.0016,76.9834,76.9925,666729.0
2022-01-27 10:30:00,84.95,84.96,84.93,84.93,479366.0,76.9925,77.0016,76.9744,76.9744,479366.0
2022-01-27 11:00:00,84.93,84.94,84.92,84.93,361130.0,76.9744,76.9834,76.9653,76.9744,361130.0
2022-01-27 11:30:00,84.92,84.93,84.92,84.92,273987.0,76.9653,76.9744,76.9653,76.9653,273987.0
2022-01-27 12:00:00,84.92,84.95,84.92,84.95,197897.0,76.9653,76.9925,76.9653,76.9925,197897.0
2022-01-27 12:30:00,84.94,84.96,84.93,84.94,645808.0,76.9834,77.0016,76.9744,76.9834,645808.0
2022-01-27 13:00:00,84.94,84.95,84.93,84.95,270422.0,76.9834,76.9925,76.9744,76.9925,270422.0
2022-01-27 13:30:00,84.95,84.95,84.94,84.95,296798.0,76.9925,76.9925,76.9834,76.9925,296798.0
2022-01-27 14:00:00,84.95,84.96,84.94,84.95,737272.0,76.9925,77.0016,76.9834,76.9925,737272.0
2022-01-27 14:30:00,84.95,84.95,84.91,84.92,303581.0,76.9925,76.9925,76.9563,76.9653,303581.0
2022-01-27 15:00:00,84.91,84.93,84.9,84.91,547419.0,76.9563,76.9744,76.9472,76.9563,547419.0
2022-01-27 15:30:00,84.91,84.92,84.9,84.92,582961.0,76.9563,76.9653,76.9472,76.9653,582961.0
2022-01-28 09:30:00,84.92,84.95,84.91,84.95,577927.0,76.9653,76.9925,76.9563,76.9925,577927.0
2022-01-28 10:00:00,84.95,84.95,84.93,84.94,446403.0,76.9925,76.9925,76.9744,76.9834,446403.0
2022-01-28 10:30:00,84.95,84.97,84.94,84.96,138286.0,76.9925,77.0106,76.9834,77.0016,138286.0
2022-01-28 11:00:00,84.97,84.97,84.95,84.96,72543.0,77.0106,77.0106,76.9925,77.0016,72543.0
2022-01-28 11:30:00,84.96,84.97,84.95,84.97,277859.0,77.0016,77.0106,76.9925,77.0106,277859.0
2022-01-28 12:00:00,84.97,84.97,84.96,84.97,56678.0,77.0106,77.0106,77.0016,77.0106,56678.0
2022-01-28 12:30:00,84.96,84.97,84.96,84.97,143869.0,77.0016,77.0106,77.0016,77.0106,143869.0
2022-01-28 13:00:00,84.97,84.97,84.95,84.95,231049.0,77.0106,77.0106,76.9925,76.9925,231049.0
2022-01-28 13:30:00,84.95,84.96,84.94,84.95,84700.0,76.9925,77.0016,76.9834,76.9925,84700.0
2022-01-28 14:00:00,84.94,84.95,84.94,84.95,262512.0,76.9834,76.9925,76.9834,76.9925,262512.0
2022-01-28 14:30:00,84.95,84.95,84.94,84.95,178625.0,76.9925,76.9925,76.9834,76.9925,178625.0
2022-01-28 15:00:00,84.95,84.96,84.94,84.96,178796.0,76.9925,77.0016,76.9834,77.0016,178796.0
2022-01-28 15:30:00,84.95,84.97,84.95,84.95,448419.0,76.9925,77.0106,76.9925,76.9925,448419.0
2022-01-31 09:30:00,84.93,84.93,84.91,84.92,197077.0,76.9744,76.9744,76.9563,76.9653,197077.0
2022-01-31 10:00:00,84.92,84.93,84.9,84.92,179683.0,76.9653,76.9744,76.9472,76.9653,179683.0
2022-01-31 10:30:00,84.92,84.93,84.92,84.92,179872.0,76.9653,76.9744,76.9653,76.9653,179872.0
2022-01-31 11:00:00,84.92,84.93,84.91,84.92,490578.0,76.9653,76.9744,76.9563,76.9653,490578.0
2022-01-31 11:30:00,84.92,84.94,84.91,84.94,205963.0,76.9653,76.9834,76.9563,76.9834,205963.0
2022-01-31 12:00:00,84.94,84.95,84.93,84.95,153504.0,76.9834,76.9925,76.9744,76.9925,153504.0
2022-01-31 12:30:00,84.94,84.95,84.93,84.94,91424.0,76.9834,76.9925,76.9744,76.9834,91424.0
2022-01-31 13:00:00,84.94,84.95,84.93,84.95,200730.0,76.9834,76.9925,76.9744,76.9925,200730.0
2022-01-31 13:30:00,84.95,84.96,84.94,84.95,930730.0,76.9925,77.0016,76.9834,76.9925,930730.0
2022-01-31 14:00:00,84.95,84.97,84.95,84.96,763988.0,76.9925,77.0106,76.9925,77.0016,763988.0
2022-01-31 14:30:00,84.96,84.97,84.95,84.95,223355.0,77.0016,77.0106,76.9925,76.9925,223355.0
2022-01-31 15:00:00,84.95,84.96,84.94,84.94,334545.0,76.9925,77.0016,76.9834,76.9834,334545.0
2022-01-31 15:30:00,84.94,84.96,84.93,84.95,1733236.0,76.9834,77.0016,76.9744,76.9925,1733236.0
2022-02-01 09:30:00,84.95,84.95,84.91,84.92,1770537.0,77.0136,77.0136,76.9774,76.9864,1770537.0
2022-02-01 10:00:00,84.92,84.93,84.87,84.91,2616126.0,76.9864,76.9955,76.9411,76.9774,2616126.0
2022-02-01 10:30:00,84.9,84.91,84.89,84.89,1867202.0,76.9683,76.9774,76.9592,76.9592,1867202.0
2022-02-01 11:00:00,84.89,84.91,84.89,84.91,815244.0,76.9592,76.9774,76.9592,76.9774,815244.0
2022-02-01 11:30:00,84.91,84.91,84.9,84.91,1483005.0,76.9774,76.9774,76.9683,76.9774,1483005.0
2022-02-01 12:00:00,84.91,84.93,84.9,84.93,615281.0,76.9774,76.9955,76.9683,76.9955,615281.0
2022-02-01 12:30:00,84.93,84.95,84.92,84.94,612575.0,76.9955,77.0136,76.9864,77.0046,612575.0
2022-02-01 13:00:00,84.94,84.94,84.93,84.94,135516.0,77.0046,77.0046,76.9955,77.0046,135516.0
2022-02-01 13:30:00,84.93,84.94,84.93,84.94,138271.0,76.9955,77.0046,76.9955,77.0046,138271.0
2022-02-01 14:00:00,84.93,84.94,84.92,84.92,459843.0,76.9955,77.0046,76.9864,76.9864,459843.0
2022-02-01 14:30:00,84.92,84.93,84.91,84.92,571030.0,76.9864,76.9955,76.9774,76.9864,571030.0
2022-02-01 15:00:00,84.93,84.93,84.91,84.92,503010.0,76.9955,76.9955,76.9774,76.9864,503010.0
2022-02-01 15:30:00,84.92,84.92,84.91,84.92,961917.0,76.9864,76.9864,76.9774,76.9864,961917.0
2022-02-02 09:30:00,84.95,84.97,84.94,84.97,1494894.0,77.0136,77.0318,77.0046,77.0318,1494894.0
2022-02-02 10:00:00,84.97,84.97,84.94,84.95,207367.0,77.0318,77.0318,77.0046,77.0136,207367.0
2022-02-02 10:30:00,84.95,84.95,84.93,84.94,195803.0,77.0136,77.0136,76.9955,77.0046,195803.0
2022-02-02 11:00:00,84.94,84.96,84.93,84.95,212416.0,77.0046,77.0227,76.9955,77.0136,212416.0
2022-02-02 11:30:00,84.95,84.96,84.95,84.95,256909.0,77.0136,77.0227,77.0136,77.0136,256909.0
2022-02-02 12:00:00,84.95,84.96,84.95,84.96,81903.0,77.0136,77.0227,77.0136,77.0227,81903.0
2022-02-02 12:30:00,84.95,84.96,84.95,84.96,98172.0,77.0136,77.0227,77.0136,77.0227,98172.0
2022-02-02 13:00:00,84.96,84.97,84.95,84.96,280596.0,77.0227,77.0318,77.0136,77.0227,280596.0
2022-02-02 13:30:00,84.96,84.96,84.94,84.95,195600.0,77.0227,77.0227,77.0046,77.0136,195600.0
2022-02-02 14:00:00,84.95,84.95,84.94,84.95,147795.0,77.0136,77.0136,77.0046,77.0136,147795.0
2022-02-02 14:30:00,84.95,84.95,84.94,84.95,165045.0,77.0136,77.0136,77.0046,77.0136,165045.0
2022-02-02 15:00:00,84.95,84.95,84.94,84.95,359042.0,77.0136,77.0136,77.0046,77.0136,359042.0
2022-02-02 15:30:00,84.95,84.95,84.93,84.94,813525.0,77.0136,77.0136,76.9955,77.0046,813525.0
2022-02-03 09:30:00,84.9,84.9,84.87,84.88,271046.0,76.9683,76.9683,76.9411,76.9502,271046.0
2022-02-03 10:00:00,84.88,84.88,84.86,84.87,201190.0,76.9502,76.9502,76.932,76.9411,201190.0
2022-02-03 10:30:00,84.87,84.9,84.86,84.87,389865.0,76.9411,76.9683,76.932,76.9411,389865.0
2022-02-03 11:00:00,84.88,84.88,84.86,84.87,92007.0,76.9502,76.9502,76.932,76.9411,92007.0
2022-02-03 11:30:00,84.87,84.88,84.85,84.88,118851.0,76.9411,76.9502,76.923,76.9502,118851.0
2022-02-03 12:00:00,84.88,84.88,84.87,84.88,54832.0,76.9502,76.9502,76.9411,76.9502,54832.0
2022-02-03 12:30:00,84.88,84.88,84.86,84.87,91157.0,76.9502,76.9502,76.932,76.9411,91157.0
2022-02-03 13:00:00,84.87,84.88,84.86,84.87,63659.0,76.9411,76.9502,76.932,76.9411,63659.0
2022-02-03 13:30:00,84.87,84.87,84.86,84.87,72641.0,76.9411,76.9411,76.932,76.9411,72641.0
2022-02-03 14:00:00,84.87,84.88,84.86,84.88,408742.0,76.9411,76.9502,76.932,76.9502,408742.0
2022-02-03 14:30:00,84.87,84.88,84.87,84.88,174315.0,76.9411,76.9502,76.9411,76.9502,174315.0
2022-02-03 15:00:00,84.88,84.89,84.87,84.89,305146.0,76.9502,76.9592,76.9411,76.9592,305146.0
2022-02-03 15:30:00,84.89,84.89,84.87,84.88,536041.0,76.9592,76.9592,76.9411,76.9502,536041.0
2022-02-04 09:30:00,84.75,84.75,84.69,84.72,581299.0,76.8323,76.8323,76.7779,76.8051,581299.0
2022-02-04 10:00:00,84.72,84.73,84.7,84.71,464748.0,76.8051,76.8142,76.787,76.796,464748.0
2022-02-04 10:30:00,84.71,84.72,84.69,84.7,397222.0,76.796,76.8051,76.7779,76.787,397222.0
2022-02-04 11:00:00,84.69,84.7,84.69,84.7,320811.0,76.7779,76.787,76.7779,76.787,320811.0
2022-02-04 11:30:00,84.7,84.71,84.69,84.7,393930.0,76.787,76.796,76.7779,76.787,393930.0
2022-02-04 12:00:00,84.7,84.71,84.7,84.7,222562.0,76.787,76.796,76.787,76.787,222562.0
2022-02-04 12:30:00,84.7,84.71,84.67,84.67,231660.0,76.787,76.796,76.7598,76.7598,231660.0
2022-02-04 13:00:00,84.67,84.69,84.67,84.68,278730.0,76.7598,76.7779,76.7598,76.7689,278730.0
2022-02-04 13:30:00,84.68,84.68,84.67,84.67,205450.0,76.7689,76.7689,76.7598,76.7598,205450.0
2022-02-04 14:00:00,84.68,84.68,84.67,84.67,365033.0,76.7689,76.7689,76.7598,76.7598,365033.0
2022-02-04 14:30:00,84.67,84.68,84.66,84.67,376518.0,76.7598,76.7689,76.7507,76.7598,376518.0
2022-02-04 15:00:00,84.67,84.69,84.66,84.69,704244.0,76.7598,76.7779,76.7507,76.7779,704244.0
2022-02-04 15:30:00,84.69,84.69,84.68,84.69,1045634.0,76.7779,76.7779,76.7689,76.7779,1045634.0
2022-02-07 09:30:00,84.72,84.72,84.7,84.7,123264.0,76.8051,76.8051,76.787,76.787,123264.0
2022-02-07 10:00:00,84.7,84.72,84.7,84.72,91730.0,76.787,76.8051,76.787,76.8051,91730.0
2022-02-07 10:30:00,84.71,84.72,84.68,84.69,577704.0,76.796,76.8051,76.7689,76.7779,577704.0
2022-02-07 11:00:00,84.69,84.71,84.69,84.7,126740.0,76.7779,76.796,76.7779,76.787,126740.0
2022-02-07 11:30:00,84.7,84.71,84.7,84.71,83293.0,76.787,76.796,76.787,76.796,83293.0
2022-02-07 12:00:00,84.71,84.71,84.7,84.7,217193.0,76.796,76.796,76.787,76.787,217193.0
2022-02-07 12:30:00,84.7,84.71,84.7,84.71,316727.0,76.787,76.796,76.787,76.796,316727.0
2022-02-07 13:00:00,84.7,84.72,84.7,84.72,219827.0,76.787,76.8051,76.787,76.8051,219827.0
2022-02-07 13:30:00,84.71,84.72,84.7,84.7,220973.0,76.796,76.8051,76.787,76.787,220973.0
2022-02-07 14:00:00,84.7,84.72,84.7,84.72,347194.0,76.787,76.8051,76.787,76.8051,347194.0
2022-02-07 14:30:00,84.72,84.73,84.71,84.71,243021.0,76.8051,76.8142,76.796,76.796,243021.0
2022-02-07 15:00:00,84.72,84.72,84.71,84.72,112030.0,76.8051,76.8051,76.796,76.8051,112030.0
2022-02-07 15:30:00,84.72,84.72,84.71,84.72,495014.0,76.8051,76.8051,76.796,76.8051,495014.0
2022-02-08 09:30:00,84.68,84.69,84.65,84.67,277741.0,76.7689,76.7779,76.7417,76.7598,277741.0
2022-02-08 10:00:00,84.67,84.67,84.65,84.66,131199.0,76.7598,76.7598,76.7417,76.7507,131199.0
2022-02-08 10:30:00,84.66,84.66,84.65,84.65,309666.0,76.7507,76.7507,76.7417,76.7417,309666.0
2022-02-08 11:00:00,84.65,84.66,84.65,84.66,378246.0,76.7417,76.7507,76.7417,76.7507,378246.0
2022-02-08 11:30:00,84.66,84.66,84.65,84.66,235104.0,76.7507,76.7507,76.7417,76.7507,235104.0
2022-02-08 12:00:00,84.66,84.67,84.65,84.67,292076.0,76.7507,76.7598,76.7417,76.7598,292076.0
2022-02-08 12:30:00,84.66,84.67,84.65,84.66,320737.0,76.7507,76.7598,76.7417,76.7507,320737.0
2022-02-08 13:00:00,84.66,84.66,84.65,84.66,203184.0,76.7507,76.7507,76.7417,76.7507,203184.0
2022-02-08 13:30:00,84.66,84.66,84.65,84.65,179267.0,76.7507,76.7507,76.7417,76.7417,179267.0
2022-02-08 14:00:00,84.65,84.66,84.65,84.66,1187781.0,76.7417,76.7507,76.7417,76.7507,1187781.0
2022-02-08 14:30:00,84.66,84.66,84.64,84.65,1757237.0,76.7507,76.7507,76.7326,76.7417,1757237.0
2022-02-08 15:00:00,84.65,84.65,84.64,84.65,498630.0,76.7417,76.7417,76.7326,76.7417,498630.0
2022-02-08 15:30:00,84.65,84.65,84.63,84.64,1728167.0,76.7417,76.7417,76.7235,76.7326,1728167.0
2022-02-09 09:30:00,84.66,84.66,84.63,84.64,418426.0,76.7507,76.7507,76.7235,76.7326,418426.0
2022-02-09 10:00:00,84.64,84.65,84.63,84.65,122026.0,76.7326,76.7417,76.7235,76.7417,122026.0
2022-02-09 10:30:00,84.65,84.65,84.64,84.65,56782.0,76.7417,76.7417,76.7326,76.7417,56782.0
2022-02-09 11:00:00,84.64,84.65,84.64,84.65,65497.0,76.7326,76.7417,76.7326,76.7417,65497.0
2022-02-09 11:30:00,84.65,84.65,84.64,84.65,63384.0,76.7417,76.7417,76.7326,76.7417,63384.0
2022-02-09 12:00:00,84.64,84.65,84.64,84.65,44867.0,76.7326,76.7417,76.7326,76.7417,44867.0
2022-02-09 12:30:00,84.65,84.66,84.64,84.65,265382.0,76.7417,76.7507,76.7326,76.7417,265382.0
2022-02-09 13:00:00,84.66,84.67,84.65,84.66,192389.0,76.7507,76.7598,76.7417,76.7507,192389.0
2022-02-09 13:30:00,84.65,84.66,84.64,84.65,133471.0,76.7417,76.7507,76.7326,76.7417,133471.0
2022-02-09 14:00:00,84.65,84.65,84.64,84.65,103755.0,76.7417,76.7417,76.7326,76.7417,103755.0
2022-02-09 14:30:00,84.64,84.65,84.63,84.64,155807.0,76.7326,76.7417,76.7235,76.7326,155807.0
2022-02-09 15:00:00,84.63,84.64,84.62,84.62,79692.0,76.7235,76.7326,76.7145,76.7145,79692.0
2022-02-09 15:30:00,84.62,84.63,84.61,84.62,402405.0,76.7145,76.7235,76.7054,76.7145,402405.0
2022-02-10 09:30:00,84.45,84.46,84.41,84.45,503835.0,76.5603,76.5694,76.5241,76.5603,503835.0
2022-02-10 10:00:00,84.45,84.46,84.42,84.45,169518.0,76.5603,76.5694,76.5331,76.5603,169518.0
2022-02-10 10:30:00,84.45,84.46,84.41,84.41,317902.0,76.5603,76.5694,76.5241,76.5241,317902.0
2022-02-10 11:00:00,84.41,84.42,84.38,84.4,286294.0,76.5241,76.5331,76.4969,76.515,286294.0
2022-02-10 11:30:00,84.41,84.43,84.4,84.42,342228.0,76.5241,76.5422,76.515,76.5331,342228.0
2022-02-10 12:00:00,84.42,84.43,84.4,84.41,238915.0,76.5331,76.5422,76.515,76.5241,238915.0
2022-02-10 12:30:00,84.4,84.41,84.28,84.33,702135.0,76.515,76.5241,76.4062,76.4516,702135.0
2022-02-10 13:00:00,84.33,84.35,84.31,84.34,192354.0,76.4516,76.4697,76.4334,76.4606,192354.0
2022-02-10 13:30:00,84.34,84.35,84.33,84.34,256743.0,76.4606,76.4697,76.4516,76.4606,256743.0
2022-02-10 14:00:00,84.34,84.35,84.33,84.34,169266.0,76.4606,76.4697,76.4516,76.4606,169266.0
2022-02-10 14:30:00,84.33,84.34,84.29,84.32,92308.0,76.4516,76.4606,76.4153,76.4425,92308.0
2022-02-10 15:00:00,84.31,84.32,84.25,84.26,411503.0,76.4334,76.4425,76.379,76.3881,411503.0
2022-02-10 15:30:00,84.26,84.27,84.19,84.2,1107292.0,76.3881,76.3972,76.3246,76.3337,1107292.0
2022-02-11 09:30:00,84.33,84.35,84.32,84.34,308082.0,76.4516,76.4697,76.4425,76.4606,308082.0
2022-02-11 10:00:00,84.34,84.39,84.33,84.34,167293.0,76.4606,76.5059,76.4516,76.4606,167293.0
2022-02-11 10:30:00,84.35,84.35,84.31,84.31,538592.0,76.4697,76.4697,76.4334,76.4334,538592.0
2022-02-11 11:00:00,84.31,84.32,84.28,84.28,193276.0,76.4334,76.4425,76.4062,76.4062,193276.0
2022-02-11 11:30:00,84.28,84.3,84.25,84.29,213481.0,76.4062,76.4244,76.379,76.4153,213481.0
2022-02-11 12:00:00,84.29,84.29,84.26,84.28,143310.0,76.4153,76.4153,76.3881,76.4062,143310.0
2022-02-11 12:30:00,84.29,84.31,84.28,84.3,236310.0,76.4153,76.4334,76.4062,76.4244,236310.0
2022-02-11 13:00:00,84.29,84.3,84.27,84.3,187852.0,76.4153,76.4244,76.3972,76.4244,187852.0
2022-02-11 13:30:00,84.3,84.45,84.3,84.41,681949.0,76.4244,76.5603,76.4244,76.5241,681949.0
2022-02-11 14:00:00,84.41,84.45,84.35,84.39,666685.0,76.5241,76.5603,76.4697,76.5059,666685.0
2022-02-11 14:30:00,84.39,84.42,84.38,84.39,210214.0,76.5059,76.5331,76.4969,76.5059,210214.0
2022-02-11 15:00:00,84.39,84.45,84.38,84.42,753427.0,76.5059,76.5603,76.4969,76.5331,753427.0
2022-02-11 15:30:00,84.42,84.44,84.4,84.44,711283.0,76.5331,76.5513,76.515,76.5513,711283.0
2022-02-14 09:30:00,84.28,84.29,84.25,84.26,345214.0,76.4062,76.4153,76.379,76.3881,345214.0
2022-02-14 10:00:00,84.26,84.29,84.25,84.26,87004.0,76.3881,76.4153,76.379,76.3881,87004.0
2022-02-14 10:30:00,84.26,84.28,84.26,84.26,61179.0,76.3881,76.4062,76.3881,76.3881,61179.0
2022-02-14 11:00:00,84.26,84.27,84.25,84.25,96308.0,76.3881,76.3972,76.379,76.379,96308.0
2022-02-14 11:30:00,84.25,84.28,84.23,84.23,390352.0,76.379,76.4062,76.3609,76.3609,390352.0
2022-02-14 12:00:00,84.23,84.24,84.22,84.23,91159.0,76.3609,76.37,76.3518,76.3609,91159.0
2022-02-14 12:30:00,84.22,84.25,84.22,84.25,196424.0,76.3518,76.379,76.3518,76.379,196424.0
2022-02-14 13:00:00,84.25,84.28,84.24,84.26,144190.0,76.379,76.4062,76.37,76.3881,144190.0
2022-02-14 13:30:00,84.27,84.31,84.26,84.28,355835.0,76.3972,76.4334,76.3881,76.4062,355835.0
2022-02-14 14:00:00,84.29,84.33,84.26,84.27,664048.0,76.4153,76.4516,76.3881,76.3972,664048.0
2022-02-14 14:30:00,84.28,84.28,84.26,84.27,392901.0,76.4062,76.4062,76.3881,76.3972,392901.0
2022-02-14 15:00:00,84.28,84.29,84.26,84.29,312170.0,76.4062,76.4153,76.3881,76.4153,312170.0
2022-02-14 15:30:00,84.28,84.29,84.26,84.27,655138.0,76.4062,76.4153,76.3881,76.3972,655138.0
2022-02-15 09:30:00,84.27,84.27,84.25,84.26,139242.0,76.3972,76.3972,76.379,76.3881,139242.0
2022-02-15 10:00:00,84.26,84.28,84.25,84.28,49333.0,76.3881,76.4062,76.379,76.4062,49333.0
2022-02-15 10:30:00,84.28,84.28,84.27,84.28,102509.0,76.4062,76.4062,76.3972,76.4062,102509.0
2022-02-15 11:00:00,84.28,84.3,84.27,84.3,375410.0,76.4062,76.4244,76.3972,76.4244,375410.0
2022-02-15 11:30:00,84.3,84.31,84.29,84.31,103699.0,76.4244,76.4334,76.4153,76.4334,103699.0
2022-02-15 12:00:00,84.31,84.31,84.29,84.3,115275.0,76.4334,76.4334,76.4153,76.4244,115275.0
2022-02-15 12:30:00,84.3,84.31,84.29,84.3,59803.0,76.4244,76.4334,76.4153,76.4244,59803.0
2022-02-15 13:00:00,84.31,84.31,84.3,84.31,70872.0,76.4334,76.4334,76.4244,76.4334,70872.0
2022-02-15 13:30:00,84.31,84.31,84.3,84.31,46049.0,76.4334,76.4334,76.4244,76.4334,46049.0
2022-02-15 14:00:00,84.31,84.32,84.3,84.31,196805.0,76.4334,76.4425,76.4244,76.4334,196805.0
2022-02-15 14:30:00,84.31,84.32,84.29,84.3,141777.0,76.4334,76.4425,76.4153,76.4244,141777.0
2022-02-15 15:00:00,84.3,84.31,84.29,84.3,197485.0,76.4244,76.4334,76.4153,76.4244,197485.0
2022-02-15 15:30:00,84.3,84.3,84.29,84.3,301167.0,76.4244,76.4244,76.4153,76.4244,301167.0
2022-02-16 09:30:00,84.33,84.34,84.32,84.33,137185.0,76.4516,76.4606,76.4425,76.4516,137185.0
2022-02-16 10:00:00,84.33,84.33,84.32,84.33,88208.0,76.4516,76.4516,76.4425,76.4516,88208.0
2022-02-16 10:30:00,84.32,84.33,84.31,84.31,62644.0,76.4425,76.4516,76.4334,76.4334,62644.0
2022-02-16 11:00:00,84.32,84.33,84.32,84.32,44774.0,76.4425,76.4516,76.4425,76.4425,44774.0
2022-02-16 11:30:00,84.33,84.34,84.32,84.33,109509.0,76.4516,76.4606,76.4425,76.4516,109509.0
2022-02-16 12:00:00,84.33,84.36,84.32,84.34,116051.0,76.4516,76.4787,76.4425,76.4606,116051.0
2022-02-16 12:30:00,84.34,84.36,84.34,84.35,222698.0,76.4606,76.4787,76.4606,76.4697,222698.0
2022-02-16 13:00:00,84.36,84.36,84.34,84.34,134591.0,76.4787,76.4787,76.4606,76.4606,134591.0
2022-02-16 13:30:00,84.35,84.37,84.34,84.35,187573.0,76.4697,76.4878,76.4606,76.4697,187573.0
2022-02-16 14:00:00,84.35,84.42,84.33,84.38,506729.0,76.4697,76.5331,76.4516,76.4969,506729.0
2022-02-16 14:30:00,84.38,84.39,84.35,84.36,333749.0,76.4969,76.5059,76.4697,76.4787,333749.0
2022-02-16 15:00:00,84.36,84.39,84.35,84.39,370185.0,76.4787,76.5059,76.4697,76.5059,370185.0
2022-02-16 15:30:00,84.39,84.4,84.38,84.4,334579.0,76.5059,76.515,76.4969,76.515,334579.0
2022-02-17 09:30:00,84.41,84.44,84.4,84.44,254211.0,76.5241,76.5513,76.515,76.5513,254211.0
2022-02-17 10:00:00,84.44,84.45,84.43,84.44,728433.0,76.5513,76.5603,76.5422,76.5513,728433.0
2022-02-17 10:30:00,84.44,84.45,84.42,84.44,493503.0,76.5513,76.5603,76.5331,76.5513,493503.0
2022-02-17 11:00:00,84.45,84.45,84.42,84.42,86026.0,76.5603,76.5603,76.5331,76.5331,86026.0
2022-02-17 11:30:00,84.42,84.44,84.41,84.42,181663.0,76.5331,76.5513,76.5241,76.5331,181663.0
2022-02-17 12:00:00,84.42,84.43,84.41,84.42,95564.0,76.5331,76.5422,76.5241,76.5331,95564.0
2022-02-17 12:30:00,84.42,84.43,84.42,84.42,158079.0,76.5331,76.5422,76.5331,76.5331,158079.0
2022-02-17 13:00:00,84.42,84.45,84.42,84.43,131103.0,76.5331,76.5603,76.5331,76.5422,131103.0
2022-02-17 13:30:00,84.44,84.46,84.42,84.45,148352.0,76.5513,76.5694,76.5331,76.5603,148352.0
2022-02-17 14:00:00,84.45,84.45,84.44,84.45,137082.0,76.5603,76.5603,76.5513,76.5603,137082.0
2022-02-17 14:30:00,84.45,84.46,84.44,84.45,547164.0,76.5603,76.5694,76.5513,76.5603,547164.0
2022-02-17 15:00:00,84.45,84.46,84.44,84.45,114802.0,76.5603,76.5694,76.5513,76.5603,114802.0
2022-02-17 15:30:00,84.45,84.46,84.44,84.45,803525.0,76.5603,76.5694,76.5513,76.5603,803525.0
2022-02-18 09:30:00,84.49,84.5,84.46,84.46,233065.0,76.5966,76.6057,76.5694,76.5694,233065.0
2022-02-18 10:00:00,84.46,84.47,84.45,84.47,144998.0,76.5694,76.5785,76.5603,76.5785,144998.0
2022-02-18 10:30:00,84.47,84.47,84.44,84.46,560072.0,76.5785,76.5785,76.5513,76.5694,560072.0
2022-02-18 11:00:00,84.45,84.49,84.45,84.47,224297.0,76.5603,76.5966,76.5603,76.5785,224297.0
2022-02-18 11:30:00,84.47,84.48,84.46,84.47,133339.0,76.5785,76.5875,76.5694,76.5785,133339.0
2022-02-18 12:00:00,84.47,84.48,84.46,84.48,106467.0,76.5785,76.5875,76.5694,76.5875,106467.0
2022-02-18 12:30:00,84.48,84.51,84.48,84.51,134328.0,76.5875,76.6147,76.5875,76.6147,134328.0
2022-02-18 13:00:00,84.51,84.52,84.5,84.52,61189.0,76.6147,76.6238,76.6057,76.6238,61189.0
2022-02-18 13:30:00,84.51,84.52,84.49,84.49,164360.0,76.6147,76.6238,76.5966,76.5966,164360.0
2022-02-18 14:00:00,84.49,84.5,84.48,84.48,138656.0,76.5966,76.6057,76.5875,76.5875,138656.0
2022-02-18 14:30:00,84.48,84.49,84.47,84.48,69631.0,76.5875,76.5966,76.5785,76.5875,69631.0
2022-02-18 15:00:00,84.48,84.49,84.47,84.48,109862.0,76.5875,76.5966,76.5785,76.5875,109862.0
2022-02-18 15:30:00,84.48,84.49,84.47,84.48,204188.0,76.5875,76.5966,76.5785,76.5875,204188.0
2022-02-22 09:30:00,84.42,84.42,84.4,84.4,447043.0,76.5331,76.5331,76.515,76.515,447043.0
2022-02-22 10:00:00,84.41,84.41,84.39,84.4,175930.0,76.5241,76.5241,76.5059,76.515,175930.0
2022-02-22 10:30:00,84.41,84.42,84.4,84.42,87777.0,76.5241,76.5331,76.515,76.5331,87777.0
2022-02-22 11:00:00,84.42,84.44,84.41,84.43,208303.0,76.5331,76.5513,76.5241,76.5422,208303.0
2022-02-22 11:30:00,84.43,84.43,84.39,84.41,220892.0,76.5422,76.5422,76.5059,76.5241,220892.0
2022-02-22 12:00:00,84.4,84.41,84.39,84.4,111781.0,76.515,76.5241,76.5059,76.515,111781.0
2022-02-22 12:30:00,84.4,84.41,84.39,84.41,146217.0,76.515,76.5241,76.5059,76.5241,146217.0
2022-02-22 13:00:00,84.41,84.42,84.4,84.41,77744.0,76.5241,76.5331,76.515,76.5241,77744.0
2022-02-22 13:30:00,84.41,84.42,84.4,84.42,96358.0,76.5241,76.5331,76.515,76.5331,96358.0
2022-02-22 14:00:00,84.41,84.42,84.4,84.41,250759.0,76.5241,76.5331,76.515,76.5241,250759.0
2022-02-22 14:30:00,84.41,84.41,84.36,84.37,197420.0,76.5241,76.5241,76.4787,76.4878,197420.0
2022-02-22 15:00:00,84.37,84.39,84.36,84.38,272530.0,76.4878,76.5059,76.4787,76.4969,272530.0
2022-02-22 15:30:00,84.39,84.4,84.38,84.4,450841.0,76.5059,76.515,76.4969,76.515,450841.0
2022-02-23 09:30:00,84.36,84.36,84.32,84.34,484225.0,76.4787,76.4787,76.4425,76.4606,484225.0
2022-02-23 10:00:00,84.34,84.36,84.34,84.35,272549.0,76.4606,76.4787,76.4606,76.4697,272549.0
2022-02-23 10:30:00,84.35,84.38,84.35,84.37,210914.0,76.4697,76.4969,76.4697,76.4878,210914.0
2022-02-23 11:00:00,84.38,84.39,84.37,84.38,139093.0,76.4969,76.5059,76.4878,76.4969,139093.0
2022-02-23 11:30:00,84.38,84.38,84.35,84.35,115213.0,76.4969,76.4969,76.4697,76.4697,115213.0
2022-02-23 12:00:00,84.35,84.36,84.35,84.36,406389.0,76.4697,76.4787,76.4697,76.4787,406389.0
2022-02-23 12:30:00,84.36,84.37,84.35,84.36,357188.0,76.4787,76.4878,76.4697,76.4787,357188.0
2022-02-23 13:00:00,84.37,84.38,84.36,84.37,158092.0,76.4878,76.4969,76.4787,76.4878,158092.0
2022-02-23 13:30:00,84.37,84.38,84.35,84.36,411160.0,76.4878,76.4969,76.4697,76.4787,411160.0
2022-02-23 14:00:00,84.37,84.37,84.34,84.35,286163.0,76.4878,76.4878,76.4606,76.4697,286163.0
2022-02-23 14:30:00,84.36,84.36,84.34,84.34,188266.0,76.4787,76.4787,76.4606,76.4606,188266.0
2022-02-23 15:00:00,84.34,84.35,84.33,84.33,463806.0,76.4606,76.4697,76.4516,76.4516,463806.0
2022-02-23 15:30:00,84.34,84.36,84.33,84.34,512176.0,76.4606,76.4787,76.4516,76.4606,512176.0
2022-02-24 09:30:00,84.52,84.54,84.47,84.5,841070.0,76.6238,76.6419,76.5785,76.6057,841070.0
2022-02-24 10:00:00,84.49,84.5,84.45,84.47,439612.0,76.5966,76.6057,76.5603,76.5785,439612.0
2022-02-24 10:30:00,84.46,84.47,84.44,84.45,167047.0,76.5694,76.5785,76.5513,76.5603,167047.0
2022-02-24 11:00:00,84.46,84.47,84.43,84.46,146149.0,76.5694,76.5785,76.5422,76.5694,146149.0
2022-02-24 11:30:00,84.46,84.48,84.44,84.44,217780.0,76.5694,76.5875,76.5513,76.5513,217780.0
2022-02-24 12:00:00,84.45,84.5,84.44,84.5,510482.0,76.5603,76.6057,76.5513,76.6057,510482.0
2022-02-24 12:30:00,84.49,84.5,84.47,84.48,176525.0,76.5966,76.6057,76.5785,76.5875,176525.0
2022-02-24 13:00:00,84.47,84.51,84.47,84.49,237237.0,76.5785,76.6147,76.5785,76.5966,237237.0
2022-02-24 13:30:00,84.49,84.5,84.46,84.48,181831.0,76.5966,76.6057,76.5694,76.5875,181831.0
2022-02-24 14:00:00,84.49,84.49,84.44,84.45,275179.0,76.5966,76.5966,76.5513,76.5603,275179.0
2022-02-24 14:30:00,84.45,84.46,84.43,84.43,149549.0,76.5603,76.5694,76.5422,76.5422,149549.0
2022-02-24 15:00:00,84.43,84.43,84.4,84.42,378153.0,76.5422,76.5422,76.515,76.5331,378153.0
2022-02-24 15:30:00,84.43,84.43,84.39,84.41,485664.0,76.5422,76.5422,76.5059,76.5241,485664.0
2022-02-25 09:30:00,84.37,84.38,84.33,84.34,406038.0,76.4878,76.4969,76.4516,76.4606,406038.0
2022-02-25 10:00:00,84.34,84.36,84.34,84.36,67255.0,76.4606,76.4787,76.4606,76.4787,67255.0
2022-02-25 10:30:00,84.35,84.38,84.35,84.37,158003.0,76.4697,76.4969,76.4697,76.4878,158003.0
2022-02-25 11:00:00,84.37,84.38,84.35,84.36,443087.0,76.4878,76.4969,76.4697,76.4787,443087.0
2022-02-25 11:30:00,84.35,84.36,84.34,84.34,262600.0,76.4697,76.4787,76.4606,76.4606,262600.0
2022-02-25 12:00:00,84.34,84.36,84.32,84.33,320182.0,76.4606,76.4787,76.4425,76.4516,320182.0
2022-02-25 12:30:00,84.33,84.34,84.32,84.32,69828.0,76.4516,76.4606,76.4425,76.4425,69828.0
2022-02-25 13:00:00,84.33,84.33,84.32,84.33,54130.0,76.4516,76.4516,76.4425,76.4516,54130.0
2022-02-25 13:30:00,84.33,84.34,84.32,84.34,499050.0,76.4516,76.4606,76.4425,76.4606,499050.0
2022-02-25 14:00:00,84.33,84.35,84.33,84.34,335582.0,76.4516,76.4697,76.4516,76.4606,335582.0
2022-02-25 14:30:00,84.34,84.37,84.34,84.37,88648.0,76.4606,76.4878,76.4606,76.4878,88648.0
2022-02-25 15:00:00,84.37,84.39,84.36,84.38,100765.0,76.4878,76.5059,76.4787,76.4969,100765.0
2022-02-25 15:30:00,84.39,84.41,84.38,84.41,1203937.0,76.5059,76.5241,76.4969,76.5241,1203937.0
2022-02-28 09:30:00,84.56,84.59,84.54,84.57,208838.0,76.6601,76.6873,76.6419,76.6691,208838.0
2022-02-28 10:00:00,84.57,84.6,84.56,84.58,644542.0,76.6691,76.6963,76.6601,76.6782,644542.0
2022-02-28 10:30:00,84.59,84.59,84.55,84.56,408564.0,76.6873,76.6873,76.651,76.6601,408564.0
2022-02-28 11:00:00,84.57,84.59,84.55,84.57,522041.0,76.6691,76.6873,76.651,76.6691,522041.0
2022-02-28 11:30:00,84.56,84.59,84.56,84.57,338653.0,76.6601,76.6873,76.6601,76.6691,338653.0
2022-02-28 12:00:00,84.58,84.59,84.57,84.59,49908.0,76.6782,76.6873,76.6691,76.6873,49908.0
2022-02-28 12:30:00,84.59,84.59,84.56,84.59,388076.0,76.6873,76.6873,76.6601,76.6873,388076.0
2022-02-28 13:00:00,84.59,84.59,84.57,84.57,247326.0,76.6873,76.6873,76.6691,76.6691,247326.0
2022-02-28 13:30:00,84.57,84.58,84.55,84.56,132304.0,76.6691,76.6782,76.651,76.6601,132304.0
2022-02-28 14:00:00,84.56,84.6,84.55,84.59,172982.0,76.6601,76.6963,76.651,76.6873,172982.0
2022-02-28 14:30:00,84.6,84.62,84.58,84.62,141528.0,76.6963,76.7145,76.6782,76.7145,141528.0
2022-02-28 15:00:00,84.62,84.63,84.6,84.61,595528.0,76.7145,76.7235,76.6963,76.7054,595528.0
2022-02-28 15:30:00,84.61,84.61,84.56,84.56,1021274.0,76.7054,76.7054,76.6601,76.6601,1021274.0
2022-03-01 09:30:00,84.7,84.73,84.69,84.72,1561139.0,76.81,76.8372,76.8009,76.8281,1561139.0
2022-03-01 10:00:00,84.72,84.75,84.71,84.73,412366.0,76.8281,76.8554,76.8191,76.8372,412366.0
2022-03-01 10:30:00,84.74,84.77,84.72,84.77,695835.0,76.8463,76.8735,76.8281,76.8735,695835.0
2022-03-01 11:00:00,84.76,84.78,84.73,84.76,480764.0,76.8644,76.8826,76.8372,76.8644,480764.0
2022-03-01 11:30:00,84.76,84.82,84.75,84.78,451130.0,76.8644,76.9188,76.8554,76.8826,451130.0
2022-03-01 12:00:00,84.78,84.78,84.75,84.76,205890.0,76.8826,76.8826,76.8554,76.8644,205890.0
2022-03-01 12:30:00,84.77,84.79,84.76,84.78,485480.0,76.8735,76.8916,76.8644,76.8826,485480.0
2022-03-01 13:00:00,84.77,84.82,84.76,84.81,131504.0,76.8735,76.9188,76.8644,76.9098,131504.0
2022-03-01 13:30:00,84.81,84.86,84.8,84.85,653989.0,76.9098,76.9551,76.9007,76.946,653989.0
2022-03-01 14:00:00,84.85,84.86,84.81,84.81,260343.0,76.946,76.9551,76.9098,76.9098,260343.0
2022-03-01 14:30:00,84.82,84.83,84.76,84.8,644142.0,76.9188,76.9279,76.8644,76.9007,644142.0
2022-03-01 15:00:00,84.8,84.8,84.76,84.78,470446.0,76.9007,76.9007,76.8644,76.8826,470446.0
2022-03-01 15:30:00,84.78,84.79,84.72,84.72,606828.0,76.8826,76.8916,76.8281,76.8281,606828.0
2022-03-02 09:30:00,84.59,84.61,84.57,84.59,203118.0,76.7103,76.7284,76.6921,76.7103,203118.0
2022-03-02 10:00:00,84.59,84.6,84.57,84.59,329638.0,76.7103,76.7193,76.6921,76.7103,329638.0
2022-03-02 10:30:00,84.59,84.6,84.49,84.5,541954.0,76.7103,76.7193,76.6196,76.6286,541954.0
2022-03-02 11:00:00,84.5,84.52,84.47,84.51,555235.0,76.6286,76.6468,76.6014,76.6377,555235.0
2022-03-02 11:30:00,84.51,84.52,84.48,84.52,330047.0,76.6377,76.6468,76.6105,76.6468,330047.0
2022-03-02 12:00:00,84.52,84.52,84.49,84.5,214698.0,76.6468,76.6468,76.6196,76.6286,214698.0
2022-03-02 12:30:00,84.49,84.5,84.48,84.48,90299.0,76.6196,76.6286,76.6105,76.6105,90299.0
2022-03-02 13:00:00,84.48,84.5,84.48,84.5,196201.0,76.6105,76.6286,76.6105,76.6286,196201.0
2022-03-02 13:30:00,84.5,84.5,84.46,84.48,259657.0,76.6286,76.6286,76.5924,76.6105,259657.0
2022-03-02 14:00:00,84.48,84.49,84.47,84.48,160170.0,76.6105,76.6196,76.6014,76.6105,160170.0
2022-03-02 14:30:00,84.48,84.48,84.46,84.47,183838.0,76.6105,76.6105,76.5924,76.6014,183838.0
2022-03-02 15:00:00,84.47,84.48,84.46,84.48,412966.0,76.6014,76.6105,76.5924,76.6105,412966.0
2022-03-02 15:30:00,84.47,84.48,84.43,84.45,881548.0,76.6014,76.6105,76.5652,76.5833,881548.0
2022-03-03 09:30:00,84.44,84.46,84.42,84.43,248566.0,76.5742,76.5924,76.5561,76.5652,248566.0
2022-03-03 10:00:00,84.44,84.46,84.42,84.45,266222.0,76.5742,76.5924,76.5561,76.5833,266222.0
2022-03-03 10:30:00,84.44,84.45,84.43,84.44,153850.0,76.5742,76.5833,76.5652,76.5742,153850.0
2022-03-03 11:00:00,84.44,84.49,84.43,84.47,367281.0,76.5742,76.6196,76.5652,76.6014,367281.0
2022-03-03 11:30:00,84.46,84.48,84.46,84.47,326653.0,76.5924,76.6105,76.5924,76.6014,326653.0
2022-03-03 12:00:00,84.47,84.48,84.46,84.47,64560.0,76.6014,76.6105,76.5924,76.6014,64560.0
2022-03-03 12:30:00,84.47,84.47,84.43,84.44,249015.0,76.6014,76.6014,76.5652,76.5742,249015.0
2022-03-03 13:00:00,84.44,84.45,84.42,84.42,82002.0,76.5742,76.5833,76.5561,76.5561,82002.0
2022-03-03 13:30:00,84.42,84.44,84.42,84.42,231371.0,76.5561,76.5742,76.5561,76.5561,231371.0
2022-03-03 14:00:00,84.42,84.43,84.4,84.42,230756.0,76.5561,76.5652,76.538,76.5561,230756.0
2022-03-03 14:30:00,84.42,84.44,84.42,84.44,234045.0,76.5561,76.5742,76.5561,76.5742,234045.0
2022-03-03 15:00:00,84.43,84.46,84.43,84.45,198929.0,76.5652,76.5924,76.5652,76.5833,198929.0
2022-03-03 15:30:00,84.45,84.47,84.43,84.45,3876500.0,76.5833,76.6014,76.5652,76.5833,3876500.0
2022-03-04 09:30:00,84.53,84.59,84.53,84.58,289093.0,76.6558,76.7103,76.6558,76.7012,289093.0
2022-03-04 10:00:00,84.58,84.59,84.56,84.59,222992.0,76.7012,76.7103,76.683,76.7103,222992.0
2022-03-04 10:30:00,84.59,84.6,84.58,84.59,192727.0,76.7103,76.7193,76.7012,76.7103,192727.0
2022-03-04 11:00:00,84.59,84.6,84.56,84.59,327225.0,76.7103,76.7193,76.683,76.7103,327225.0
2022-03-04 11:30:00,84.59,84.6,84.57,84.59,166983.0,76.7103,76.7193,76.6921,76.7103,166983.0
2022-03-04 12:00:00,84.59,84.59,84.54,84.56,158500.0,76.7103,76.7103,76.6649,76.683,158500.0
2022-03-04 12:30:00,84.56,84.57,84.54,84.55,76364.0,76.683,76.6921,76.6649,76.674,76364.0
2022-03-04 13:00:00,84.55,84.55,84.52,84.53,81161.0,76.674,76.674,76.6468,76.6558,81161.0
2022-03-04 13:30:00,84.54,84.56,84.53,84.56,90109.0,76.6649,76.683,76.6558,76.683,90109.0
2022-03-04 14:00:00,84.56,84.56,84.54,84.55,288021.0,76.683,76.683,76.6649,76.674,288021.0
2022-03-04 14:30:00,84.54,84.56,84.52,84.53,112608.0,76.6649,76.683,76.6468,76.6558,112608.0
2022-03-04 15:00:00,84.54,84.54,84.52,84.53,248947.0,76.6649,76.6649,76.6468,76.6558,248947.0
2022-03-04 15:30:00,84.54,84.54,84.52,84.54,432968.0,76.6649,76.6649,76.6468,76.6649,432968.0
2022-03-07 09:30:00,84.46,84.49,84.44,84.46,439757.0,76.5924,76.6196,76.5742,76.5924,439757.0
2022-03-07 10:00:00,84.47,84.51,84.47,84.49,362116.0,76.6014,76.6377,76.6014,76.6196,362116.0
2022-03-07 10:30:00,84.49,84.5,84.47,84.48,169630.0,76.6196,76.6286,76.6014,76.6105,169630.0
2022-03-07 11:00:00,84.48,84.48,84.45,84.45,350250.0,76.6105,76.6105,76.5833,76.5833,350250.0
2022-03-07 11:30:00,84.46,84.47,84.45,84.47,384178.0,76.5924,76.6014,76.5833,76.6014,384178.0
2022-03-07 12:00:00,84.47,84.5,84.47,84.5,544237.0,76.6014,76.6286,76.6014,76.6286,544237.0
2022-03-07 12:30:00,84.5,84.5,84.47,84.49,457674.0,76.6286,76.6286,76.6014,76.6196,457674.0
2022-03-07 13:00:00,84.5,84.51,84.48,84.48,377707.0,76.6286,76.6377,76.6105,76.6105,377707.0
2022-03-07 13:30:00,84.48,84.49,84.46,84.47,224449.0,76.6105,76.6196,76.5924,76.6014,224449.0
2022-03-07 14:00:00,84.47,84.47,84.46,84.46,382684.0,76.6014,76.6014,76.5924,76.5924,382684.0
2022-03-07 14:30:00,84.46,84.47,84.44,84.45,378852.0,76.5924,76.6014,76.5742,76.5833,378852.0
2022-03-07 15:00:00,84.45,84.45,84.43,84.44,752044.0,76.5833,76.5833,76.5652,76.5742,752044.0
2022-03-07 15:30:00,84.45,84.47,84.44,84.44,1008550.0,76.5833,76.6014,76.5742,76.5742,1008550.0
2022-03-08 09:30:00,84.38,84.39,84.36,84.38,509450.0,76.5198,76.5289,76.5017,76.5198,509450.0
2022-03-08 10:00:00,84.38,84.41,84.37,84.39,353907.0,76.5198,76.547,76.5107,76.5289,353907.0
2022-03-08 10:30:00,84.39,84.39,84.37,84.37,364643.0,76.5289,76.5289,76.5107,76.5107,364643.0
2022-03-08 11:00:00,84.38,84.38,84.35,84.36,248630.0,76.5198,76.5198,76.4926,76.5017,248630.0
2022-03-08 11:30:00,84.36,84.37,84.35,84.36,143897.0,76.5017,76.5107,76.4926,76.5017,143897.0
2022-03-08 12:00:00,84.36,84.38,84.34,84.37,835073.0,76.5017,76.5198,76.4835,76.5107,835073.0
2022-03-08 12:30:00,84.37,84.38,84.35,84.35,163847.0,76.5107,76.5198,76.4926,76.4926,163847.0
2022-03-08 13:00:00,84.36,84.36,84.3,84.32,594539.0,76.5017,76.5017,76.4473,76.4654,594539.0
2022-03-08 13:30:00,84.32,84.34,84.31,84.33,163661.0,76.4654,76.4835,76.4563,76.4745,163661.0
2022-03-08 14:00:00,84.33,84.34,84.31,84.31,196763.0,76.4745,76.4835,76.4563,76.4563,196763.0
2022-03-08 14:30:00,84.32,84.33,84.31,84.31,1207961.0,76.4654,76.4745,76.4563,76.4563,1207961.0
2022-03-08 15:00:00,84.31,84.32,84.3,84.31,124553.0,76.4563,76.4654,76.4473,76.4563,124553.0
2022-03-08 15:30:00,84.31,84.33,84.31,84.33,446151.0,76.4563,76.4745,76.4563,76.4745,446151.0
2022-03-09 09:30:00,84.26,84.27,84.25,84.27,287071.0,76.411,76.4201,76.4019,76.4201,287071.0
2022-03-09 10:00:00,84.27,84.29,84.26,84.28,108002.0,76.4201,76.4382,76.411,76.4291,108002.0
2022-03-09 10:30:00,84.28,84.29,84.26,84.26,281957.0,76.4291,76.4382,76.411,76.411,281957.0
2022-03-09 11:00:00,84.27,84.28,84.26,84.26,214453.0,76.4201,76.4291,76.411,76.411,214453.0
2022-03-09 11:30:00,84.26,84.27,84.24,84.25,143278.0,76.411,76.4201,76.3929,76.4019,143278.0
2022-03-09 12:00:00,84.25,84.27,84.24,84.26,407619.0,76.4019,76.4201,76.3929,76.411,407619.0
2022-03-09 12:30:00,84.26,84.27,84.25,84.26,106938.0,76.411,76.4201,76.4019,76.411,106938.0
2022-03-09 13:00:00,84.26,84.27,84.25,84.26,173532.0,76.411,76.4201,76.4019,76.411,173532.0
2022-03-09 13:30:00,84.25,84.27,84.25,84.26,157069.0,76.4019,76.4201,76.4019,76.411,157069.0
2022-03-09 14:00:00,84.25,84.26,84.24,84.25,232640.0,76.4019,76.411,76.3929,76.4019,232640.0
2022-03-09 14:30:00,84.24,84.25,84.23,84.23,167818.0,76.3929,76.4019,76.3838,76.3838,167818.0
2022-03-09 15:00:00,84.24,84.26,84.23,84.25,537544.0,76.3929,76.411,76.3838,76.4019,537544.0
2022-03-09 15:30:00,84.25,84.28,84.24,84.26,1148391.0,76.4019,76.4291,76.3929,76.411,1148391.0
2022-03-10 09:30:00,84.2,84.21,84.18,84.19,727697.0,76.3566,76.3657,76.3384,76.3475,727697.0
2022-03-10 10:00:00,84.18,84.19,84.16,84.17,149280.0,76.3384,76.3475,76.3203,76.3294,149280.0
2022-03-10 10:30:00,84.17,84.18,84.16,84.17,279617.0,76.3294,76.3384,76.3203,76.3294,279617.0
2022-03-10 11:00:00,84.17,84.19,84.17,84.17,607919.0,76.3294,76.3475,76.3294,76.3294,607919.0
2022-03-10 11:30:00,84.18,84.18,84.17,84.17,148533.0,76.3384,76.3384,76.3294,76.3294,148533.0
2022-03-10 12:00:00,84.18,84.19,84.16,84.17,330411.0,76.3384,76.3475,76.3203,76.3294,330411.0
2022-03-10 12:30:00,84.17,84.18,84.16,84.17,186920.0,76.3294,76.3384,76.3203,76.3294,186920.0
2022-03-10 13:00:00,84.17,84.19,84.16,84.17,287275.0,76.3294,76.3475,76.3203,76.3294,287275.0
2022-03-10 13:30:00,84.18,84.18,84.17,84.18,98506.0,76.3384,76.3384,76.3294,76.3384,98506.0
2022-03-10 14:00:00,84.18,84.19,84.17,84.18,202920.0,76.3384,76.3475,76.3294,76.3384,202920.0
2022-03-10 14:30:00,84.19,84.19,84.18,84.19,110531.0,76.3475,76.3475,76.3384,76.3475,110531.0
2022-03-10 15:00:00,84.18,84.2,84.18,84.2,711054.0,76.3384,76.3566,76.3384,76.3566,711054.0
2022-03-10 15:30:00,84.2,84.21,84.19,84.21,338798.0,76.3566,76.3657,76.3475,76.3657,338798.0
2022-03-11 09:30:00,84.17,84.18,84.16,84.17,417688.0,76.3294,76.3384,76.3203,76.3294,417688.0
2022-03-11 10:00:00,84.16,84.17,84.15,84.17,167894.0,76.3203,76.3294,76.3112,76.3294,167894.0
2022-03-11 10:30:00,84.17,84.17,84.13,84.14,133419.0,76.3294,76.3294,76.2931,76.3022,133419.0
2022-03-11 11:00:00,84.14,84.14,84.12,84.14,173680.0,76.3022,76.3022,76.284,76.3022,173680.0
2022-03-11 11:30:00,84.14,84.18,84.13,84.17,336259.0,76.3022,76.3384,76.2931,76.3294,336259.0
2022-03-11 12:00:00,84.16,84.17,84.15,84.17,186840.0,76.3203,76.3294,76.3112,76.3294,186840.0
2022-03-11 12:30:00,84.16,84.17,84.14,84.15,110912.0,76.3203,76.3294,76.3022,76.3112,110912.0
2022-03-11 13:00:00,84.16,84.16,84.14,84.15,83364.0,76.3203,76.3203,76.3022,76.3112,83364.0
2022-03-11 13:30:00,84.15,84.18,84.14,84.17,102649.0,76.3112,76.3384,76.3022,76.3294,102649.0
2022-03-11 14:00:00,84.17,84.18,84.14,84.15,159396.0,76.3294,76.3384,76.3022,76.3112,159396.0
2022-03-11 14:30:00,84.15,84.16,84.14,84.15,144397.0,76.3112,76.3203,76.3022,76.3112,144397.0
2022-03-11 15:00:00,84.16,84.17,84.15,84.15,151502.0,76.3203,76.3294,76.3112,76.3112,151502.0
2022-03-11 15:30:00,84.16,84.17,84.15,84.16,274798.0,76.3203,76.3294,76.3112,76.3203,274798.0
2022-03-14 09:30:00,84.03,84.04,84.02,84.04,128318.0,76.2024,76.2115,76.1934,76.2115,128318.0
2022-03-14 10:00:00,84.04,84.04,84.03,84.03,172320.0,76.2115,76.2115,76.2024,76.2024,172320.0
2022-03-14 10:30:00,84.03,84.05,84.03,84.05,69139.0,76.2024,76.2206,76.2024,76.2206,69139.0
2022-03-14 11:00:00,84.05,84.05,84.03,84.04,211651.0,76.2206,76.2206,76.2024,76.2115,211651.0
2022-03-14 11:30:00,84.04,84.05,84.03,84.04,143143.0,76.2115,76.2206,76.2024,76.2115,143143.0
2022-03-14 12:00:00,84.04,84.04,84.02,84.04,168824.0,76.2115,76.2115,76.1934,76.2115,168824.0
2022-03-14 12:30:00,84.04,84.04,84.02,84.03,289522.0,76.2115,76.2115,76.1934,76.2024,289522.0
2022-03-14 13:00:00,84.03,84.03,84.02,84.03,416204.0,76.2024,76.2024,76.1934,76.2024,416204.0
2022-03-14 13:30:00,84.03,84.04,84.02,84.04,89084.0,76.2024,76.2115,76.1934,76.2115,89084.0
2022-03-14 14:00:00,84.04,84.04,84.01,84.02,292959.0,76.2115,76.2115,76.1843,76.1934,292959.0
2022-03-14 14:30:00,84.02,84.02,83.99,83.99,360806.0,76.1934,76.1934,76.1661,76.1661,360806.0
2022-03-14 15:00:00,83.99,84.0,83.97,83.98,187773.0,76.1661,76.1752,76.148,76.1571,187773.0
2022-03-14 15:30:00,83.98,83.99,83.96,83.96,788963.0,76.1571,76.1661,76.1389,76.1389,788963.0
2022-03-15 09:30:00,84.08,84.09,84.06,84.08,907667.0,76.2478,76.2568,76.2296,76.2478,907667.0
2022-03-15 10:00:00,84.08,84.08,84.06,84.06,229527.0,76.2478,76.2478,76.2296,76.2296,229527.0
2022-03-15 10:30:00,84.06,84.07,84.04,84.05,247251.0,76.2296,76.2387,76.2115,76.2206,247251.0
2022-03-15 11:00:00,84.05,84.05,84.03,84.03,183926.0,76.2206,76.2206,76.2024,76.2024,183926.0
2022-03-15 11:30:00,84.03,84.06,84.03,84.05,550998.0,76.2024,76.2296,76.2024,76.2206,550998.0
2022-03-15 12:00:00,84.04,84.05,84.04,84.04,118126.0,76.2115,76.2206,76.2115,76.2115,118126.0
2022-03-15 12:30:00,84.04,84.05,84.03,84.04,287930.0,76.2115,76.2206,76.2024,76.2115,287930.0
2022-03-15 13:00:00,84.04,84.04,84.02,84.02,135033.0,76.2115,76.2115,76.1934,76.1934,135033.0
2022-03-15 13:30:00,84.03,84.03,83.99,84.0,123357.0,76.2024,76.2024,76.1661,76.1752,123357.0
2022-03-15 14:00:00,84.0,84.01,83.99,84.0,163271.0,76.1752,76.1843,76.1661,76.1752,163271.0
2022-03-15 14:30:00,84.0,84.01,83.97,83.98,225465.0,76.1752,76.1843,76.148,76.1571,225465.0
2022-03-15 15:00:00,83.98,83.99,83.97,83.99,164146.0,76.1571,76.1661,76.148,76.1661,164146.0
2022-03-15 15:30:00,83.99,84.0,83.97,83.98,975021.0,76.1661,76.1752,76.148,76.1571,975021.0
2022-03-16 09:30:00,83.96,83.97,83.95,83.97,141969.0,76.1389,76.148,76.1299,76.148,141969.0
2022-03-16 10:00:00,83.96,83.98,83.93,83.95,271252.0,76.1389,76.1571,76.1117,76.1299,271252.0
2022-03-16 10:30:00,83.95,83.97,83.94,83.96,244786.0,76.1299,76.148,76.1208,76.1389,244786.0
2022-03-16 11:00:00,83.97,83.97,83.95,83.96,261491.0,76.148,76.148,76.1299,76.1389,261491.0
2022-03-16 11:30:00,83.95,83.97,83.95,83.96,102709.0,76.1299,76.148,76.1299,76.1389,102709.0
2022-03-16 12:00:00,83.97,83.97,83.95,83.95,88519.0,76.148,76.148,76.1299,76.1299,88519.0
2022-03-16 12:30:00,83.95,83.96,83.94,83.95,356672.0,76.1299,76.1389,76.1208,76.1299,356672.0
2022-03-16 13:00:00,83.94,83.95,83.94,83.95,550884.0,76.1208,76.1299,76.1208,76.1299,550884.0
2022-03-16 13:30:00,83.95,83.95,83.92,83.94,557456.0,76.1299,76.1299,76.1027,76.1208,557456.0
2022-03-16 14:00:00,83.92,83.92,83.76,83.79,911514.0,76.1027,76.1027,75.9576,75.9848,911514.0
2022-03-16 14:30:00,83.79,83.84,83.76,83.81,633497.0,75.9848,76.0301,75.9576,76.0029,633497.0
2022-03-16 15:00:00,83.8,83.87,83.79,83.86,526710.0,75.9938,76.0573,75.9848,76.0483,526710.0
2022-03-16 15:30:00,83.86,83.9,83.85,83.9,392767.0,76.0483,76.0845,76.0392,76.0845,392767.0
2022-03-17 09:30:00,83.86,83.87,83.85,83.87,493347.0,76.0483,76.0573,76.0392,76.0573,493347.0
2022-03-17 10:00:00,83.87,83.89,83.86,83.88,339914.0,76.0573,76.0755,76.0483,76.0664,339914.0
2022-03-17 10:30:00,83.88,83.9,83.88,83.9,214133.0,76.0664,76.0845,76.0664,76.0845,214133.0
2022-03-17 11:00:00,83.9,83.9,83.87,83.88,227280.0,76.0845,76.0845,76.0573,76.0664,227280.0
2022-03-17 11:30:00,83.88,83.89,83.87,83.88,203432.0,76.0664,76.0755,76.0573,76.0664,203432.0
2022-03-17 12:00:00,83.88,83.89,83.87,83.88,189771.0,76.0664,76.0755,76.0573,76.0664,189771.0
2022-03-17 12:30:00,83.87,83.88,83.87,83.88,247723.0,76.0573,76.0664,76.0573,76.0664,247723.0
2022-03-17 13:00:00,83.87,83.89,83.87,83.87,121698.0,76.0573,76.0755,76.0573,76.0573,121698.0
2022-03-17 13:30:00,83.87,83.88,83.86,83.87,110467.0,76.0573,76.0664,76.0483,76.0573,110467.0
2022-03-17 14:00:00,83.86,83.87,83.85,83.85,373902.0,76.0483,76.0573,76.0392,76.0392,373902.0
2022-03-17 14:30:00,83.85,83.86,83.84,83.86,223300.0,76.0392,76.0483,76.0301,76.0483,223300.0
2022-03-17 15:00:00,83.86,83.87,83.85,83.87,191668.0,76.0483,76.0573,76.0392,76.0573,191668.0
2022-03-17 15:30:00,83.87,83.88,83.85,83.86,935437.0,76.0573,76.0664,76.0392,76.0483,935437.0
2022-03-18 09:30:00,83.83,83.86,83.82,83.86,385678.0,76.0211,76.0483,76.012,76.0483,385678.0
2022-03-18 10:00:00,83.85,83.86,83.84,83.85,312684.0,76.0392,76.0483,76.0301,76.0392,312684.0
2022-03-18 10:30:00,83.85,83.85,83.84,83.84,726292.0,76.0392,76.0392,76.0301,76.0301,726292.0
2022-03-18 11:00:00,83.85,83.87,83.84,83.87,232352.0,76.0392,76.0573,76.0301,76.0573,232352.0
2022-03-18 11:30:00,83.86,83.87,83.84,83.84,968409.0,76.0483,76.0573,76.0301,76.0301,968409.0
2022-03-18 12:00:00,83.84,83.86,83.84,83.85,219249.0,76.0301,76.0483,76.0301,76.0392,219249.0
2022-03-18 12:30:00,83.84,83.85,83.84,83.85,200022.0,76.0301,76.0392,76.0301,76.0392,200022.0
2022-03-18 13:00:00,83.84,83.86,83.84,83.86,73237.0,76.0301,76.0483,76.0301,76.0483,73237.0
2022-03-18 13:30:00,83.85,83.86,83.83,83.84,232128.0,76.0392,76.0483,76.0211,76.0301,232128.0
2022-03-18 14:00:00,83.84,83.85,83.83,83.84,139275.0,76.0301,76.0392,76.0211,76.0301,139275.0
2022-03-18 14:30:00,83.84,83.85,83.83,83.84,232207.0,76.0301,76.0392,76.0211,76.0301,232207.0
2022-03-18 15:00:00,83.84,83.85,83.83,83.84,289493.0,76.0301,76.0392,76.0211,76.0301,289493.0
2022-03-18 15:30:00,83.83,83.86,83.83,83.85,534815.0,76.0211,76.0483,76.0211,76.0392,534815.0
2022-03-21 09:30:00,83.74,83.76,83.74,83.75,886291.0,75.9394,75.9576,75.9394,75.9485,886291.0
2022-03-21 10:00:00,83.76,83.76,83.72,83.73,495007.0,75.9576,75.9576,75.9213,75.9304,495007.0
2022-03-21 10:30:00,83.73,83.73,83.7,83.7,106269.0,75.9304,75.9304,75.9032,75.9032,106269.0
2022-03-21 11:00:00,83.71,83.72,83.7,83.72,108422.0,75.9122,75.9213,75.9032,75.9213,108422.0
2022-03-21 11:30:00,83.71,83.72,83.71,83.72,86650.0,75.9122,75.9213,75.9122,75.9213,86650.0
2022-03-21 12:00:00,83.72,83.72,83.71,83.71,69880.0,75.9213,75.9213,75.9122,75.9122,69880.0
2022-03-21 12:30:00,83.71,83.71,83.6,83.64,1008905.0,75.9122,75.9122,75.8125,75.8487,1008905.0
2022-03-21 13:00:00,83.64,83.66,83.58,83.59,967811.0,75.8487,75.8669,75.7943,75.8034,967811.0
2022-03-21 13:30:00,83.59,83.61,83.59,83.61,108687.0,75.8034,75.8215,75.8034,75.8215,108687.0
2022-03-21 14:00:00,83.6,83.61,83.6,83.61,111635.0,75.8125,75.8215,75.8125,75.8215,111635.0
2022-03-21 14:30:00,83.61,83.61,83.56,83.56,241389.0,75.8215,75.8215,75.7762,75.7762,241389.0
2022-03-21 15:00:00,83.56,83.59,83.56,83.56,217013.0,75.7762,75.8034,75.7762,75.7762,217013.0
2022-03-21 15:30:00,83.56,83.59,83.56,83.58,661290.0,75.7762,75.8034,75.7762,75.7943,661290.0
2022-03-22 09:30:00,83.48,83.5,83.47,83.48,190826.0,75.7037,75.7218,75.6946,75.7037,190826.0
2022-03-22 10:00:00,83.47,83.48,83.47,83.47,264949.0,75.6946,75.7037,75.6946,75.6946,264949.0
2022-03-22 10:30:00,83.48,83.5,83.47,83.48,202984.0,75.7037,75.7218,75.6946,75.7037,202984.0
2022-03-22 11:00:00,83.48,83.48,83.46,83.47,156945.0,75.7037,75.7037,75.6855,75.6946,156945.0
2022-03-22 11:30:00,83.47,83.49,83.46,83.48,376589.0,75.6946,75.7127,75.6855,75.7037,376589.0
2022-03-22 12:00:00,83.48,83.49,83.48,83.48,68623.0,75.7037,75.7127,75.7037,75.7037,68623.0
2022-03-22 12:30:00,83.49,83.51,83.48,83.5,93211.0,75.7127,75.7309,75.7037,75.7218,93211.0
2022-03-22 13:00:00,83.5,83.5,83.49,83.49,55327.0,75.7218,75.7218,75.7127,75.7127,55327.0
2022-03-22 13:30:00,83.5,83.51,83.49,83.5,61526.0,75.7218,75.7309,75.7127,75.7218,61526.0
2022-03-22 14:00:00,83.51,83.51,83.5,83.51,391564.0,75.7309,75.7309,75.7218,75.7309,391564.0
2022-03-22 14:30:00,83.51,83.54,83.5,83.53,192656.0,75.7309,75.7581,75.7218,75.749,192656.0
2022-03-22 15:00:00,83.52,83.53,83.51,83.51,145968.0,75.7399,75.749,75.7309,75.7309,145968.0
2022-03-22 15:30:00,83.51,83.52,83.49,83.5,459817.0,75.7309,75.7399,75.7127,75.7218,459817.0
2022-03-23 09:30:00,83.56,83.56,83.54,83.56,132374.0,75.7762,75.7762,75.7581,75.7762,132374.0
2022-03-23 10:00:00,83.56,83.56,83.54,83.55,99591.0,75.7762,75.7762,75.7581,75.7671,99591.0
2022-03-23 10:30:00,83.55,83.56,83.53,83.54,333050.0,75.7671,75.7762,75.749,75.7581,333050.0
2022-03-23 11:00:00,83.53,83.54,83.52,83.54,204716.0,75.749,75.7581,75.7399,75.7581,204716.0
2022-03-23 11:30:00,83.54,83.54,83.52,83.54,90072.0,75.7581,75.7581,75.7399,75.7581,90072.0
2022-03-23 12:00:00,83.54,83.56,83.52,83.56,113631.0,75.7581,75.7762,75.7399,75.7762,113631.0
2022-03-23 12:30:00,83.56,83.57,83.55,83.56,159684.0,75.7762,75.7853,75.7671,75.7762,159684.0
2022-03-23 13:00:00,83.56,83.58,83.56,83.58,145859.0,75.7762,75.7943,75.7762,75.7943,145859.0
2022-03-23 13:30:00,83.58,83.6,83.57,83.59,273914.0,75.7943,75.8125,75.7853,75.8034,273914.0
2022-03-23 14:00:00,83.59,83.61,83.58,83.59,317564.0,75.8034,75.8215,75.7943,75.8034,317564.0
2022-03-23 14:30:00,83.59,83.59,83.58,83.59,741494.0,75.8034,75.8034,75.7943,75.8034,741494.0
2022-03-23 15:00:00,83.59,83.6,83.58,83.58,369691.0,75.8034,75.8125,75.7943,75.7943,369691.0
2022-03-23 15:30:00,83.58,83.6,83.58,83.59,864565.0,75.7943,75.8125,75.7943,75.8034,864565.0
2022-03-24 09:30:00,83.55,83.55,83.51,83.52,391490.0,75.7671,75.7671,75.7309,75.7399,391490.0
2022-03-24 10:00:00,83.52,83.53,83.5,83.52,122544.0,75.7399,75.749,75.7218,75.7399,122544.0
2022-03-24 10:30:00,83.53,83.54,83.52,83.54,120452.0,75.749,75.7581,75.7399,75.7581,120452.0
2022-03-24 11:00:00,83.53,83.54,83.51,83.54,762420.0,75.749,75.7581,75.7309,75.7581,762420.0
2022-03-24 11:30:00,83.54,83.56,83.53,83.56,293541.0,75.7581,75.7762,75.749,75.7762,293541.0
2022-03-24 12:00:00,83.56,83.57,83.55,83.56,83595.0,75.7762,75.7853,75.7671,75.7762,83595.0
2022-03-24 12:30:00,83.56,83.57,83.54,83.57,273299.0,75.7762,75.7853,75.7581,75.7853,273299.0
2022-03-24 13:00:00,83.56,83.57,83.56,83.56,94067.0,75.7762,75.7853,75.7762,75.7762,94067.0
2022-03-24 13:30:00,83.56,83.57,83.56,83.56,266096.0,75.7762,75.7853,75.7762,75.7762,266096.0
2022-03-24 14:00:00,83.57,83.57,83.56,83.57,143571.0,75.7853,75.7853,75.7762,75.7853,143571.0
2022-03-24 14:30:00,83.56,83.57,83.56,83.56,248096.0,75.7762,75.7853,75.7762,75.7762,248096.0
2022-03-24 15:00:00,83.56,83.57,83.56,83.57,90439.0,75.7762,75.7853,75.7762,75.7853,90439.0
2022-03-24 15:30:00,83.56,83.57,83.55,83.55,297095.0,75.7762,75.7853,75.7671,75.7671,297095.0
2022-03-25 09:30:00,83.44,83.45,83.38,83.4,425327.0,75.6674,75.6764,75.613,75.6311,425327.0
2022-03-25 10:00:00,83.4,83.41,83.38,83.39,362507.0,75.6311,75.6402,75.613,75.622,362507.0
2022-03-25 10:30:00,83.38,83.39,83.31,83.33,273930.0,75.613,75.622,75.5495,75.5676,273930.0
2022-03-25 11:00:00,83.33,83.36,83.3,83.36,981485.0,75.5676,75.5948,75.5404,75.5948,981485.0
2022-03-25 11:30:00,83.35,83.37,83.33,83.34,368051.0,75.5858,75.6039,75.5676,75.5767,368051.0
2022-03-25 12:00:00,83.34,83.35,83.29,83.3,211299.0,75.5767,75.5858,75.5314,75.5404,211299.0
2022-03-25 12:30:00,83.29,83.32,83.27,83.31,181042.0,75.5314,75.5586,75.5132,75.5495,181042.0
2022-03-25 13:00:00,83.3,83.33,83.29,83.33,80626.0,75.5404,75.5676,75.5314,75.5676,80626.0
2022-03-25 13:30:00,83.33,83.33,83.3,83.3,170155.0,75.5676,75.5676,75.5404,75.5404,170155.0
2022-03-25 14:00:00,83.31,83.33,83.3,83.31,220313.0,75.5495,75.5676,75.5404,75.5495,220313.0
2022-03-25 14:30:00,83.31,83.33,83.31,83.31,61383.0,75.5495,75.5676,75.5495,75.5495,61383.0
2022-03-25 15:00:00,83.31,83.34,83.3,83.34,407030.0,75.5495,75.5767,75.5404,75.5767,407030.0
2022-03-25 15:30:00,83.34,83.36,83.32,83.34,502629.0,75.5767,75.5948,75.5586,75.5767,502629.0
2022-03-28 09:30:00,83.28,83.31,83.28,83.28,363812.0,75.5223,75.5495,75.5223,75.5223,363812.0
2022-03-28 10:00:00,83.28,83.29,83.27,83.29,110117.0,75.5223,75.5314,75.5132,75.5314,110117.0
2022-03-28 10:30:00,83.29,83.32,83.28,83.3,141244.0,75.5314,75.5586,75.5223,75.5404,141244.0
2022-03-28 11:00:00,83.31,83.31,83.28,83.29,222781.0,75.5495,75.5495,75.5223,75.5314,222781.0
2022-03-28 11:30:00,83.29,83.29,83.25,83.28,370708.0,75.5314,75.5314,75.4951,75.5223,370708.0
2022-03-28 12:00:00,83.28,83.3,83.27,83.28,142914.0,75.5223,75.5404,75.5132,75.5223,142914.0
2022-03-28 12:30:00,83.28,83.28,83.27,83.28,169442.0,75.5223,75.5223,75.5132,75.5223,169442.0
2022-03-28 13:00:00,83.27,83.3,83.27,83.27,251922.0,75.5132,75.5404,75.5132,75.5132,251922.0
2022-03-28 13:30:00,83.27,83.28,83.27,83.27,65613.0,75.5132,75.5223,75.5132,75.5132,65613.0
2022-03-28 14:00:00,83.27,83.28,83.25,83.26,296937.0,75.5132,75.5223,75.4951,75.5041,296937.0
2022-03-28 14:30:00,83.26,83.27,83.25,83.26,126807.0,75.5041,75.5132,75.4951,75.5041,126807.0
2022-03-28 15:00:00,83.26,83.28,83.25,83.27,147707.0,75.5041,75.5223,75.4951,75.5132,147707.0
2022-03-28 15:30:00,83.27,83.28,83.25,83.26,288440.0,75.5132,75.5223,75.4951,75.5041,288440.0
2022-03-29 09:30:00,83.28,83.33,83.28,83.32,498810.0,75.5223,75.5676,75.5223,75.5586,498810.0
2022-03-29 10:00:00,83.33,83.34,83.29,83.3,303904.0,75.5676,75.5767,75.5314,75.5404,303904.0
2022-03-29 10:30:00,83.3,83.3,83.23,83.23,198061.0,75.5404,75.5404,75.4769,75.4769,198061.0
2022-03-29 11:00:00,83.24,83.26,83.23,83.26,179877.0,75.486,75.5041,75.4769,75.5041,179877.0
2022-03-29 11:30:00,83.26,83.29,83.25,83.29,333694.0,75.5041,75.5314,75.4951,75.5314,333694.0
2022-03-29 12:00:00,83.29,83.29,83.24,83.26,415124.0,75.5314,75.5314,75.486,75.5041,415124.0
2022-03-29 12:30:00,83.26,83.28,83.25,83.27,177861.0,75.5041,75.5223,75.4951,75.5132,177861.0
2022-03-29 13:00:00,83.27,83.27,83.24,83.25,204682.0,75.5132,75.5132,75.486,75.4951,204682.0
2022-03-29 13:30:00,83.25,83.29,83.24,83.29,324009.0,75.4951,75.5314,75.486,75.5314,324009.0
2022-03-29 14:00:00,83.29,83.29,83.27,83.28,332376.0,75.5314,75.5314,75.5132,75.5223,332376.0
2022-03-29 14:30:00,83.28,83.3,83.27,83.3,501123.0,75.5223,75.5404,75.5132,75.5404,501123.0
2022-03-29 15:00:00,83.3,83.3,83.28,83.3,359608.0,75.5404,75.5404,75.5223,75.5404,359608.0
2022-03-29 15:30:00,83.29,83.3,83.27,83.29,528253.0,75.5314,75.5404,75.5132,75.5314,528253.0
2022-03-30 09:30:00,83.28,83.29,83.27,83.29,268043.0,75.5223,75.5314,75.5132,75.5314,268043.0
2022-03-30 10:00:00,83.29,83.35,83.28,83.34,140218.0,75.5314,75.5858,75.5223,75.5767,140218.0
2022-03-30 10:30:00,83.34,83.35,83.3,83.31,189874.0,75.5767,75.5858,75.5404,75.5495,189874.0
2022-03-30 11:00:00,83.31,83.34,83.3,83.34,250769.0,75.5495,75.5767,75.5404,75.5767,250769.0
2022-03-30 11:30:00,83.33,83.35,83.33,83.34,218240.0,75.5676,75.5858,75.5676,75.5767,218240.0
2022-03-30 12:00:00,83.34,83.36,83.34,83.34,99054.0,75.5767,75.5948,75.5767,75.5767,99054.0
2022-03-30 12:30:00,83.35,83.36,83.34,83.36,167123.0,75.5858,75.5948,75.5767,75.5948,167123.0
2022-03-30 13:00:00,83.36,83.36,83.35,83.36,115689.0,75.5948,75.5948,75.5858,75.5948,115689.0
2022-03-30 13:30:00,83.35,83.36,83.34,83.35,641636.0,75.5858,75.5948,75.5767,75.5858,641636.0
2022-03-30 14:00:00,83.34,83.36,83.34,83.36,162490.0,75.5767,75.5948,75.5767,75.5948,162490.0
2022-03-30 14:30:00,83.35,83.36,83.34,83.35,504323.0,75.5858,75.5948,75.5767,75.5858,504323.0
2022-03-30 15:00:00,83.34,83.37,83.34,83.37,298999.0,75.5767,75.6039,75.5767,75.6039,298999.0
2022-03-30 15:30:00,83.37,83.37,83.36,83.36,1518034.0,75.6039,75.6039,75.5948,75.5948,1518034.0
2022-03-31 09:30:00,83.38,83.38,83.36,83.36,178652.0,75.613,75.613,75.5948,75.5948,178652.0
2022-03-31 10:00:00,83.36,83.39,83.36,83.39,124305.0,75.5948,75.622,75.5948,75.622,124305.0
2022-03-31 10:30:00,83.39,83.39,83.38,83.39,423134.0,75.622,75.622,75.613,75.622,423134.0
2022-03-31 11:00:00,83.39,83.4,83.38,83.4,203802.0,75.622,75.6311,75.613,75.6311,203802.0
2022-03-31 11:30:00,83.4,83.41,83.39,83.4,211162.0,75.6311,75.6402,75.622,75.6311,211162.0
2022-03-31 12:00:00,83.41,83.41,83.39,83.4,252637.0,75.6402,75.6402,75.622,75.6311,252637.0
2022-03-31 12:30:00,83.39,83.4,83.39,83.4,185990.0,75.622,75.6311,75.622,75.6311,185990.0
2022-03-31 13:00:00,83.4,83.4,83.39,83.4,61706.0,75.6311,75.6311,75.622,75.6311,61706.0
2022-03-31 13:30:00,83.39,83.4,83.38,83.4,329168.0,75.622,75.6311,75.613,75.6311,329168.0
2022-03-31 14:00:00,83.4,83.4,83.39,83.4,206554.0,75.6311,75.6311,75.622,75.6311,206554.0
2022-03-31 14:30:00,83.4,83.42,83.39,83.41,269266.0,75.6311,75.6492,75.622,75.6402,269266.0
2022-03-31 15:00:00,83.41,83.42,83.4,83.41,829408.0,75.6402,75.6492,75.6311,75.6402,829408.0
2022-03-31 15:30:00,83.41,83.41,83.34,83.35,1650527.0,75.6402,75.6402,75.5767,75.5858,1650527.0
2022-04-01 09:30:00,83.13,83.15,83.12,83.14,1589391.0,75.4192,75.4373,75.4101,75.4282,1589391.0
2022-04-01 10:00:00,83.15,83.16,83.13,83.15,1073697.0,75.4373,75.4464,75.4192,75.4373,1073697.0
2022-04-01 10:30:00,83.15,83.15,83.12,83.14,231206.0,75.4373,75.4373,75.4101,75.4282,231206.0
2022-04-01 11:00:00,83.14,83.14,83.11,83.13,298793.0,75.4282,75.4282,75.401,75.4192,298793.0
2022-04-01 11:30:00,83.13,83.17,83.12,83.17,922985.0,75.4192,75.4555,75.4101,75.4555,922985.0
2022-04-01 12:00:00,83.17,83.17,83.15,83.16,473041.0,75.4555,75.4555,75.4373,75.4464,473041.0
2022-04-01 12:30:00,83.16,83.18,83.15,83.17,1369952.0,75.4464,75.4645,75.4373,75.4555,1369952.0
2022-04-01 13:00:00,83.17,83.18,83.16,83.18,484210.0,75.4555,75.4645,75.4464,75.4645,484210.0
2022-04-01 13:30:00,83.17,83.18,83.15,83.16,351237.0,75.4555,75.4645,75.4373,75.4464,351237.0
2022-04-01 14:00:00,83.16,83.17,83.15,83.17,629265.0,75.4464,75.4555,75.4373,75.4555,629265.0
2022-04-01 14:30:00,83.17,83.19,83.16,83.17,472219.0,75.4555,75.4736,75.4464,75.4555,472219.0
2022-04-01 15:00:00,83.17,83.18,83.15,83.16,641710.0,75.4555,75.4645,75.4373,75.4464,641710.0
2022-04-01 15:30:00,83.15,83.16,83.13,83.14,1051314.0,75.4373,75.4464,75.4192,75.4282,1051314.0
2022-04-04 09:30:00,83.17,83.17,83.13,83.14,493261.0,75.4555,75.4555,75.4192,75.4282,493261.0
2022-04-04 10:00:00,83.13,83.15,83.12,83.15,417384.0,75.4192,75.4373,75.4101,75.4373,417384.0
2022-04-04 10:30:00,83.16,83.17,83.14,83.15,166959.0,75.4464,75.4555,75.4282,75.4373,166959.0
2022-04-04 11:00:00,83.15,83.17,83.14,83.17,193757.0,75.4373,75.4555,75.4282,75.4555,193757.0
2022-04-04 11:30:00,83.17,83.18,83.16,83.16,339613.0,75.4555,75.4645,75.4464,75.4464,339613.0
2022-04-04 12:00:00,83.16,83.17,83.15,83.17,292541.0,75.4464,75.4555,75.4373,75.4555,292541.0
2022-04-04 12:30:00,83.17,83.17,83.14,83.15,203984.0,75.4555,75.4555,75.4282,75.4373,203984.0
2022-04-04 13:00:00,83.15,83.16,83.14,83.15,314508.0,75.4373,75.4464,75.4282,75.4373,314508.0
2022-04-04 13:30:00,83.15,83.17,83.14,83.17,277883.0,75.4373,75.4555,75.4282,75.4555,277883.0
2022-04-04 14:00:00,83.16,83.19,83.16,83.19,278809.0,75.4464,75.4736,75.4464,75.4736,278809.0
2022-04-04 14:30:00,83.19,83.19,83.17,83.18,381013.0,75.4736,75.4736,75.4555,75.4645,381013.0
2022-04-04 15:00:00,83.18,83.19,83.17,83.18,310688.0,75.4645,75.4736,75.4555,75.4645,310688.0
2022-04-04 15:30:00,83.18,83.2,83.17,83.19,1025102.0,75.4645,75.4827,75.4555,75.4736,1025102.0
2022-04-05 09:30:00,83.14,83.14,83.12,83.12,411312.0,75.4282,75.4282,75.4101,75.4101,411312.0
2022-04-05 10:00:00,83.12,83.13,83.06,83.08,227435.0,75.4101,75.4192,75.3557,75.3738,227435.0
2022-04-05 10:30:00,83.07,83.08,83.02,83.04,729486.0,75.3647,75.3738,75.3194,75.3375,729486.0
2022-04-05 11:00:00,83.04,83.04,83.02,83.04,195075.0,75.3375,75.3375,75.3194,75.3375,195075.0
2022-04-05 11:30:00,83.04,83.04,83.02,83.04,184698.0,75.3375,75.3375,75.3194,75.3375,184698.0
2022-04-05 12:00:00,83.03,83.04,83.02,83.03,488019.0,75.3285,75.3375,75.3194,75.3285,488019.0
2022-04-05 12:30:00,83.04,83.06,83.03,83.05,603640.0,75.3375,75.3557,75.3285,75.3466,603640.0
2022-04-05 13:00:00,83.05,83.06,83.04,83.05,119400.0,75.3466,75.3557,75.3375,75.3466,119400.0
2022-04-05 13:30:00,83.06,83.06,83.05,83.05,273551.0,75.3557,75.3557,75.3466,75.3466,273551.0
2022-04-05 14:00:00,83.05,83.06,83.04,83.05,191022.0,75.3466,75.3557,75.3375,75.3466,191022.0
2022-04-05 14:30:00,83.04,83.06,83.04,83.06,171013.0,75.3375,75.3557,75.3375,75.3557,171013.0
2022-04-05 15:00:00,83.06,83.06,83.05,83.06,221283.0,75.3557,75.3557,75.3466,75.3557,221283.0
2022-04-05 15:30:00,83.06,83.07,83.04,83.05,546977.0,75.3557,75.3647,75.3375,75.3466,546977.0
2022-04-06 09:30:00,83.0,83.03,82.99,83.03,661733.0,75.3012,75.3285,75.2922,75.3285,661733.0
2022-04-06 10:00:00,83.03,83.06,83.02,83.03,291711.0,75.3285,75.3557,75.3194,75.3285,291711.0
2022-04-06 10:30:00,83.04,83.05,83.01,83.03,129786.0,75.3375,75.3466,75.3103,75.3285,129786.0
2022-04-06 11:00:00,83.03,83.07,83.03,83.06,202968.0,75.3285,75.3647,75.3285,75.3557,202968.0
2022-04-06 11:30:00,83.06,83.1,83.06,83.09,213325.0,75.3557,75.392,75.3557,75.3829,213325.0
2022-04-06 12:00:00,83.09,83.1,83.08,83.1,356218.0,75.3829,75.392,75.3738,75.392,356218.0
2022-04-06 12:30:00,83.09,83.11,83.08,83.09,274249.0,75.3829,75.401,75.3738,75.3829,274249.0
2022-04-06 13:00:00,83.09,83.1,83.07,83.09,741722.0,75.3829,75.392,75.3647,75.3829,741722.0
2022-04-06 13:30:00,83.09,83.1,83.08,83.09,1574541.0,75.3829,75.392,75.3738,75.3829,1574541.0
2022-04-06 14:00:00,83.09,83.19,83.03,83.05,1228779.0,75.3829,75.4736,75.3285,75.3466,1228779.0
2022-04-06 14:30:00,83.05,83.09,83.02,83.08,522781.0,75.3466,75.3829,75.3194,75.3738,522781.0
2022-04-06 15:00:00,83.08,83.09,83.07,83.08,265143.0,75.3738,75.3829,75.3647,75.3738,265143.0
2022-04-06 15:30:00,83.08,83.1,83.08,83.09,520941.0,75.3738,75.392,75.3738,75.3829,520941.0
2022-04-07 09:30:00,83.16,83.19,83.14,83.18,272437.0,75.4464,75.4736,75.4282,75.4645,272437.0
2022-04-07 10:00:00,83.19,83.2,83.18,83.19,189605.0,75.4736,75.4827,75.4645,75.4736,189605.0
2022-04-07 10:30:00,83.18,83.21,83.16,83.17,639332.0,75.4645,75.4918,75.4464,75.4555,639332.0
2022-04-07 11:00:00,83.17,83.17,83.14,83.17,440544.0,75.4555,75.4555,75.4282,75.4555,440544.0
2022-04-07 11:30:00,83.17,83.18,83.15,83.15,570814.0,75.4555,75.4645,75.4373,75.4373,570814.0
2022-04-07 12:00:00,83.15,83.16,83.14,83.15,440149.0,75.4373,75.4464,75.4282,75.4373,440149.0
2022-04-07 12:30:00,83.15,83.15,83.14,83.14,362782.0,75.4373,75.4373,75.4282,75.4282,362782.0
2022-04-07 13:00:00,83.15,83.16,83.14,83.16,199458.0,75.4373,75.4464,75.4282,75.4464,199458.0
2022-04-07 13:30:00,83.16,83.16,83.14,83.15,368045.0,75.4464,75.4464,75.4282,75.4373,368045.0
2022-04-07 14:00:00,83.15,83.15,83.13,83.13,255365.0,75.4373,75.4373,75.4192,75.4192,255365.0
2022-04-07 14:30:00,83.14,83.15,83.12,83.15,157122.0,75.4282,75.4373,75.4101,75.4373,157122.0
2022-04-07 15:00:00,83.14,83.15,83.13,83.13,294793.0,75.4282,75.4373,75.4192,75.4192,294793.0
2022-04-07 15:30:00,83.13,83.16,83.13,83.16,1454015.0,75.4192,75.4464,75.4192,75.4464,1454015.0
2022-04-08 09:30:00,83.05,83.11,83.04,83.09,253847.0,75.3466,75.401,75.3375,75.3829,253847.0
2022-04-08 10:00:00,83.09,83.11,83.09,83.09,394483.0,75.3829,75.401,75.3829,75.3829,394483.0
2022-04-08 10:30:00,83.09,83.12,83.08,83.11,438760.0,75.3829,75.4101,75.3738,75.401,438760.0
2022-04-08 11:00:00,83.1,83.12,83.09,83.09,322977.0,75.392,75.4101,75.3829,75.3829,322977.0
2022-04-08 11:30:00,83.09,83.1,83.09,83.1,256273.0,75.3829,75.392,75.3829,75.392,256273.0
2022-04-08 12:00:00,83.1,83.1,83.09,83.1,97120.0,75.392,75.392,75.3829,75.392,97120.0
2022-04-08 12:30:00,83.09,83.1,83.08,83.09,213180.0,75.3829,75.392,75.3738,75.3829,213180.0
2022-04-08 13:00:00,83.08,83.09,83.08,83.08,128886.0,75.3738,75.3829,75.3738,75.3738,128886.0
2022-04-08 13:30:00,83.09,83.09,83.08,83.09,153758.0,75.3829,75.3829,75.3738,75.3829,153758.0
2022-04-08 14:00:00,83.08,83.09,83.07,83.09,249387.0,75.3738,75.3829,75.3647,75.3829,249387.0
2022-04-08 14:30:00,83.09,83.09,83.06,83.06,423100.0,75.3829,75.3829,75.3557,75.3557,423100.0
2022-04-08 15:00:00,83.06,83.07,83.05,83.06,412669.0,75.3557,75.3647,75.3466,75.3557,412669.0
2022-04-08 15:30:00,83.06,83.07,83.05,83.06,595645.0,75.3557,75.3647,75.3466,75.3557,595645.0
2022-04-11 09:30:00,83.03,83.04,83.02,83.03,1128037.0,75.3285,75.3375,75.3194,75.3285,1128037.0
2022-04-11 10:00:00,83.03,83.06,83.02,83.06,274359.0,75.3285,75.3557,75.3194,75.3557,274359.0
2022-04-11 10:30:00,83.06,83.07,83.05,83.06,269379.0,75.3557,75.3647,75.3466,75.3557,269379.0
2022-04-11 11:00:00,83.06,83.11,83.06,83.1,648450.0,75.3557,75.401,75.3557,75.392,648450.0
2022-04-11 11:30:00,83.1,83.11,83.07,83.09,329573.0,75.392,75.401,75.3647,75.3829,329573.0
2022-04-11 12:00:00,83.08,83.1,83.08,83.1,78678.0,75.3738,75.392,75.3738,75.392,78678.0
2022-04-11 12:30:00,83.1,83.1,83.09,83.09,148383.0,75.392,75.392,75.3829,75.3829,148383.0
2022-04-11 13:00:00,83.09,83.1,83.08,83.09,115554.0,75.3829,75.392,75.3738,75.3829,115554.0
2022-04-11 13:30:00,83.09,83.1,83.08,83.09,244001.0,75.3829,75.392,75.3738,75.3829,244001.0
2022-04-11 14:00:00,83.09,83.09,83.08,83.09,269938.0,75.3829,75.3829,75.3738,75.3829,269938.0
2022-04-11 14:30:00,83.09,83.09,83.08,83.09,940738.0,75.3829,75.3829,75.3738,75.3829,940738.0
2022-04-11 15:00:00,83.08,83.09,83.08,83.08,283158.0,75.3738,75.3829,75.3738,75.3738,283158.0
2022-04-11 15:30:00,83.09,83.09,83.07,83.08,1494165.0,75.3829,75.3829,75.3647,75.3738,1494165.0
2022-04-12 09:30:00,83.21,83.23,83.19,83.2,1296833.0,75.4918,75.5099,75.4736,75.4827,1296833.0
2022-04-12 10:00:00,83.2,83.22,83.2,83.21,372557.0,75.4827,75.5008,75.4827,75.4918,372557.0
2022-04-12 10:30:00,83.22,83.23,83.21,83.23,122427.0,75.5008,75.5099,75.4918,75.5099,122427.0
2022-04-12 11:00:00,83.23,83.24,83.22,83.24,195625.0,75.5099,75.519,75.5008,75.519,195625.0
2022-04-12 11:30:00,83.24,83.24,83.23,83.24,163893.0,75.519,75.519,75.5099,75.519,163893.0
2022-04-12 12:00:00,83.24,83.31,83.23,83.29,205207.0,75.519,75.5825,75.5099,75.5643,205207.0
2022-04-12 12:30:00,83.29,83.3,83.27,83.28,346643.0,75.5643,75.5734,75.5462,75.5553,346643.0
2022-04-12 13:00:00,83.28,83.29,83.25,83.28,353996.0,75.5553,75.5643,75.528,75.5553,353996.0
2022-04-12 13:30:00,83.28,83.3,83.27,83.27,254405.0,75.5553,75.5734,75.5462,75.5462,254405.0
2022-04-12 14:00:00,83.28,83.29,83.27,83.29,83319.0,75.5553,75.5643,75.5462,75.5643,83319.0
2022-04-12 14:30:00,83.28,83.29,83.26,83.28,208897.0,75.5553,75.5643,75.5371,75.5553,208897.0
2022-04-12 15:00:00,83.28,83.3,83.27,83.29,336314.0,75.5553,75.5734,75.5462,75.5643,336314.0
2022-04-12 15:30:00,83.29,83.3,83.28,83.29,920150.0,75.5643,75.5734,75.5553,75.5643,920150.0
2022-04-13 09:30:00,83.36,83.42,83.36,83.39,454762.0,75.6278,75.6823,75.6278,75.6551,454762.0
2022-04-13 10:00:00,83.38,83.46,83.36,83.42,585805.0,75.646,75.7186,75.6278,75.6823,585805.0
2022-04-13 10:30:00,83.42,83.43,83.39,83.4,310948.0,75.6823,75.6913,75.6551,75.6641,310948.0
2022-04-13 11:00:00,83.41,83.42,83.38,83.39,105218.0,75.6732,75.6823,75.646,75.6551,105218.0
2022-04-13 11:30:00,83.39,83.41,83.37,83.4,171084.0,75.6551,75.6732,75.6369,75.6641,171084.0
2022-04-13 12:00:00,83.41,83.42,83.4,83.4,94709.0,75.6732,75.6823,75.6641,75.6641,94709.0
2022-04-13 12:30:00,83.4,83.41,83.37,83.38,139910.0,75.6641,75.6732,75.6369,75.646,139910.0
2022-04-13 13:00:00,83.38,83.39,83.36,83.37,232274.0,75.646,75.6551,75.6278,75.6369,232274.0
2022-04-13 13:30:00,83.37,83.37,83.33,83.33,149035.0,75.6369,75.6369,75.6006,75.6006,149035.0
2022-04-13 14:00:00,83.33,83.36,83.33,83.36,341923.0,75.6006,75.6278,75.6006,75.6278,341923.0
2022-04-13 14:30:00,83.36,83.37,83.34,83.35,196894.0,75.6278,75.6369,75.6097,75.6188,196894.0
2022-04-13 15:00:00,83.36,83.36,83.32,83.32,209987.0,75.6278,75.6278,75.5916,75.5916,209987.0
2022-04-13 15:30:00,83.32,83.34,83.3,83.33,962387.0,75.5916,75.6097,75.5734,75.6006,962387.0
2022-04-14 09:30:00,83.26,83.28,83.23,83.25,245883.0,75.5371,75.5553,75.5099,75.528,245883.0
2022-04-14 10:00:00,83.25,83.25,83.2,83.23,336824.0,75.528,75.528,75.4827,75.5099,336824.0
2022-04-14 10:30:00,83.22,83.25,83.21,83.23,272555.0,75.5008,75.528,75.4918,75.5099,272555.0
2022-04-14 11:00:00,83.23,83.24,83.16,83.19,369776.0,75.5099,75.519,75.4464,75.4736,369776.0
2022-04-14 11:30:00,83.19,83.21,83.16,83.2,337466.0,75.4736,75.4918,75.4464,75.4827,337466.0
2022-04-14 12:00:00,83.21,83.23,83.2,83.22,191485.0,75.4918,75.5099,75.4827,75.5008,191485.0
2022-04-14 12:30:00,83.22,83.23,83.2,83.22,134143.0,75.5008,75.5099,75.4827,75.5008,134143.0
2022-04-14 13:00:00,83.22,83.23,83.18,83.2,217498.0,75.5008,75.5099,75.4645,75.4827,217498.0
2022-04-14 13:30:00,83.2,83.2,83.18,83.19,117809.0,75.4827,75.4827,75.4645,75.4736,117809.0
2022-04-14 14:00:00,83.19,83.2,83.18,83.2,545427.0,75.4736,75.4827,75.4645,75.4827,545427.0
2022-04-14 14:30:00,83.19,83.2,83.19,83.19,246218.0,75.4736,75.4827,75.4736,75.4736,246218.0
2022-04-14 15:00:00,83.2,83.2,83.19,83.2,359287.0,75.4827,75.4827,75.4736,75.4827,359287.0
2022-04-14 15:30:00,83.2,83.2,83.19,83.19,371262.0,75.4827,75.4827,75.4736,75.4736,371262.0
2022-04-18 09:30:00,83.2,83.2,83.17,83.18,519057.0,75.4827,75.4827,75.4555,75.4645,519057.0
2022-04-18 10:00:00,83.18,83.2,83.17,83.19,316948.0,75.4645,75.4827,75.4555,75.4736,316948.0
2022-04-18 10:30:00,83.2,83.2,83.18,83.19,100289.0,75.4827,75.4827,75.4645,75.4736,100289.0
2022-04-18 11:00:00,83.19,83.19,83.16,83.19,333006.0,75.4736,75.4736,75.4464,75.4736,333006.0
2022-04-18 11:30:00,83.19,83.2,83.18,83.19,498413.0,75.4736,75.4827,75.4645,75.4736,498413.0
2022-04-18 12:00:00,83.19,83.2,83.17,83.18,75764.0,75.4736,75.4827,75.4555,75.4645,75764.0
2022-04-18 12:30:00,83.17,83.19,83.17,83.18,144098.0,75.4555,75.4736,75.4555,75.4645,144098.0
2022-04-18 13:00:00,83.18,83.19,83.18,83.19,115280.0,75.4645,75.4736,75.4645,75.4736,115280.0
2022-04-18 13:30:00,83.18,83.19,83.17,83.17,327323.0,75.4645,75.4736,75.4555,75.4555,327323.0
2022-04-18 14:00:00,83.17,83.18,83.17,83.18,276461.0,75.4555,75.4645,75.4555,75.4645,276461.0
2022-04-18 14:30:00,83.18,83.21,83.17,83.18,479811.0,75.4645,75.4918,75.4555,75.4645,479811.0
2022-04-18 15:00:00,83.19,83.21,83.18,83.2,229857.0,75.4736,75.4918,75.4645,75.4827,229857.0
2022-04-18 15:30:00,83.19,83.21,83.18,83.18,445467.0,75.4736,75.4918,75.4645,75.4645,445467.0
2022-04-19 09:30:00,83.08,83.09,83.06,83.07,653313.0,75.3738,75.3829,75.3557,75.3647,653313.0
2022-04-19 10:00:00,83.06,83.09,83.06,83.08,169686.0,75.3557,75.3829,75.3557,75.3738,169686.0
2022-04-19 10:30:00,83.08,83.09,83.06,83.08,155545.0,75.3738,75.3829,75.3557,75.3738,155545.0
2022-04-19 11:00:00,83.09,83.11,83.08,83.11,135239.0,75.3829,75.401,75.3738,75.401,135239.0
2022-04-19 11:30:00,83.11,83.11,83.08,83.09,341964.0,75.401,75.401,75.3738,75.3829,341964.0
2022-04-19 12:00:00,83.09,83.1,83.06,83.06,352656.0,75.3829,75.392,75.3557,75.3557,352656.0
2022-04-19 12:30:00,83.06,83.08,83.05,83.08,832988.0,75.3557,75.3738,75.3466,75.3738,832988.0
2022-04-19 13:00:00,83.07,83.08,83.07,83.07,227499.0,75.3647,75.3738,75.3647,75.3647,227499.0
2022-04-19 13:30:00,83.08,83.08,83.05,83.06,147026.0,75.3738,75.3738,75.3466,75.3557,147026.0
2022-04-19 14:00:00,83.06,83.06,83.0,83.02,552461.0,75.3557,75.3557,75.3012,75.3194,552461.0
2022-04-19 14:30:00,83.02,83.03,83.01,83.02,792648.0,75.3194,75.3285,75.3103,75.3194,792648.0
2022-04-19 15:00:00,83.02,83.03,83.0,83.0,259823.0,75.3194,75.3285,75.3012,75.3012,259823.0
2022-04-19 15:30:00,83.0,83.01,82.97,82.98,754807.0,75.3012,75.3103,75.274,75.2831,754807.0
2022-04-20 09:30:00,83.0,83.0,82.98,83.0,327498.0,75.3012,75.3012,75.2831,75.3012,327498.0
2022-04-20 10:00:00,83.0,83.04,82.99,83.02,402402.0,75.3012,75.3375,75.2922,75.3194,402402.0
2022-04-20 10:30:00,83.03,83.03,83.0,83.03,654712.0,75.3285,75.3285,75.3012,75.3285,654712.0
2022-04-20 11:00:00,83.03,83.03,83.01,83.01,447448.0,75.3285,75.3285,75.3103,75.3103,447448.0
2022-04-20 11:30:00,83.01,83.03,83.01,83.03,105119.0,75.3103,75.3285,75.3103,75.3285,105119.0
2022-04-20 12:00:00,83.03,83.03,83.01,83.02,122858.0,75.3285,75.3285,75.3103,75.3194,122858.0
2022-04-20 12:30:00,83.02,83.02,83.0,83.01,99389.0,75.3194,75.3194,75.3012,75.3103,99389.0
2022-04-20 13:00:00,83.01,83.05,83.0,83.03,370486.0,75.3103,75.3466,75.3012,75.3285,370486.0
2022-04-20 13:30:00,83.04,83.05,83.02,83.04,236189.0,75.3375,75.3466,75.3194,75.3375,236189.0
2022-04-20 14:00:00,83.04,83.05,83.02,83.03,232058.0,75.3375,75.3466,75.3194,75.3285,232058.0
2022-04-20 14:30:00,83.03,83.04,83.01,83.04,269033.0,75.3285,75.3375,75.3103,75.3375,269033.0
2022-04-20 15:00:00,83.04,83.04,83.03,83.04,228916.0,75.3375,75.3375,75.3285,75.3375,228916.0
2022-04-20 15:30:00,83.04,83.05,83.02,83.04,1633033.0,75.3375,75.3466,75.3194,75.3375,1633033.0
2022-04-21 09:30:00,82.95,82.95,82.89,82.89,471250.0,75.2559,75.2559,75.2014,75.2014,471250.0
2022-04-21 10:00:00,82.9,82.92,82.89,82.92,217760.0,75.2105,75.2287,75.2014,75.2287,217760.0
2022-04-21 10:30:00,82.92,82.93,82.9,82.92,332660.0,75.2287,75.2377,75.2105,75.2287,332660.0
2022-04-21 11:00:00,82.92,82.92,82.91,82.92,128281.0,75.2287,75.2287,75.2196,75.2287,128281.0
2022-04-21 11:30:00,82.92,82.92,82.84,82.87,847663.0,75.2287,75.2287,75.1561,75.1833,847663.0
2022-04-21 12:00:00,82.87,82.87,82.83,82.84,213929.0,75.1833,75.1833,75.147,75.1561,213929.0
2022-04-21 12:30:00,82.84,82.88,82.84,82.84,223411.0,75.1561,75.1924,75.1561,75.1561,223411.0
2022-04-21 13:00:00,82.85,82.87,82.81,82.86,307593.0,75.1651,75.1833,75.1289,75.1742,307593.0
2022-04-21 13:30:00,82.86,82.91,82.84,82.91,345177.0,75.1742,75.2196,75.1561,75.2196,345177.0
2022-04-21 14:00:00,82.9,82.91,82.84,82.84,324171.0,75.2105,75.2196,75.1561,75.1561,324171.0
2022-04-21 14:30:00,82.84,82.89,82.84,82.88,469402.0,75.1561,75.2014,75.1561,75.1924,469402.0
2022-04-21 15:00:00,82.88,82.91,82.87,82.91,483846.0,75.1924,75.2196,75.1833,75.2196,483846.0
2022-04-21 15:30:00,82.91,82.93,82.9,82.91,1050673.0,75.2196,75.2377,75.2105,75.2196,1050673.0
2022-04-22 09:30:00,82.76,82.83,82.76,82.82,537197.0,75.0835,75.147,75.0835,75.1379,537197.0
2022-04-22 10:00:00,82.82,82.89,82.81,82.87,412333.0,75.1379,75.2014,75.1289,75.1833,412333.0
2022-04-22 10:30:00,82.87,82.88,82.85,82.88,240967.0,75.1833,75.1924,75.1651,75.1924,240967.0
2022-04-22 11:00:00,82.87,82.88,82.83,82.84,565077.0,75.1833,75.1924,75.147,75.1561,565077.0
2022-04-22 11:30:00,82.84,82.86,82.83,82.85,105511.0,75.1561,75.1742,75.147,75.1651,105511.0
2022-04-22 12:00:00,82.86,82.87,82.85,82.86,200316.0,75.1742,75.1833,75.1651,75.1742,200316.0
2022-04-22 12:30:00,82.86,82.86,82.85,82.86,201520.0,75.1742,75.1742,75.1651,75.1742,201520.0
2022-04-22 13:00:00,82.86,82.88,82.86,82.86,409824.0,75.1742,75.1924,75.1742,75.1742,409824.0
2022-04-22 13:30:00,82.87,82.87,82.86,82.86,337362.0,75.1833,75.1833,75.1742,75.1742,337362.0
2022-04-22 14:00:00,82.86,82.87,82.85,82.86,454842.0,75.1742,75.1833,75.1651,75.1742,454842.0
2022-04-22 14:30:00,82.87,82.88,82.86,82.87,267221.0,75.1833,75.1924,75.1742,75.1833,267221.0
2022-04-22 15:00:00,82.86,82.92,82.86,82.9,375374.0,75.1742,75.2287,75.1742,75.2105,375374.0
2022-04-22 15:30:00,82.9,82.91,82.87,82.9,502343.0,75.2105,75.2196,75.1833,75.2105,502343.0
2022-04-25 09:30:00,83.05,83.08,83.04,83.08,536580.0,75.3466,75.3738,75.3375,75.3738,536580.0
2022-04-25 10:00:00,83.08,83.13,83.07,83.09,797222.0,75.3738,75.4192,75.3647,75.3829,797222.0
2022-04-25 10:30:00,83.09,83.13,83.08,83.13,423626.0,75.3829,75.4192,75.3738,75.4192,423626.0
2022-04-25 11:00:00,83.13,83.16,83.11,83.14,545206.0,75.4192,75.4464,75.401,75.4282,545206.0
2022-04-25 11:30:00,83.13,83.14,83.11,83.12,184976.0,75.4192,75.4282,75.401,75.4101,184976.0
2022-04-25 12:00:00,83.12,83.13,83.08,83.08,203948.0,75.4101,75.4192,75.3738,75.3738,203948.0
2022-04-25 12:30:00,83.09,83.1,83.07,83.09,143643.0,75.3829,75.392,75.3647,75.3829,143643.0
2022-04-25 13:00:00,83.09,83.09,83.06,83.07,163240.0,75.3829,75.3829,75.3557,75.3647,163240.0
2022-04-25 13:30:00,83.06,83.08,83.06,83.08,349097.0,75.3557,75.3738,75.3557,75.3738,349097.0
2022-04-25 14:00:00,83.08,83.08,83.04,83.05,223100.0,75.3738,75.3738,75.3375,75.3466,223100.0
2022-04-25 14:30:00,83.04,83.05,82.99,83.0,438562.0,75.3375,75.3466,75.2922,75.3012,438562.0
2022-04-25 15:00:00,83.01,83.03,83.0,83.03,340539.0,75.3103,75.3285,75.3012,75.3285,340539.0
2022-04-25 15:30:00,83.02,83.03,82.99,83.0,1139410.0,75.3194,75.3285,75.2922,75.3012,1139410.0
2022-04-26 09:30:00,83.14,83.17,83.13,83.14,331742.0,75.4282,75.4555,75.4192,75.4282,331742.0
2022-04-26 10:00:00,83.13,83.15,83.1,83.12,336534.0,75.4192,75.4373,75.392,75.4101,336534.0
2022-04-26 10:30:00,83.13,83.17,83.12,83.15,300741.0,75.4192,75.4555,75.4101,75.4373,300741.0
2022-04-26 11:00:00,83.14,83.17,83.12,83.13,285431.0,75.4282,75.4555,75.4101,75.4192,285431.0
2022-04-26 11:30:00,83.13,83.14,83.12,83.14,611079.0,75.4192,75.4282,75.4101,75.4282,611079.0
2022-04-26 12:00:00,83.14,83.14,83.11,83.11,295783.0,75.4282,75.4282,75.401,75.401,295783.0
2022-04-26 12:30:00,83.11,83.12,83.1,83.11,165009.0,75.401,75.4101,75.392,75.401,165009.0
2022-04-26 13:00:00,83.11,83.15,83.1,83.15,388864.0,75.401,75.4373,75.392,75.4373,388864.0
2022-04-26 13:30:00,83.15,83.16,83.13,83.14,191416.0,75.4373,75.4464,75.4192,75.4282,191416.0
2022-04-26 14:00:00,83.14,83.15,83.13,83.13,359238.0,75.4282,75.4373,75.4192,75.4192,359238.0
2022-04-26 14:30:00,83.14,83.15,83.11,83.13,605918.0,75.4282,75.4373,75.401,75.4192,605918.0
2022-04-26 15:00:00,83.13,83.15,83.12,83.15,607385.0,75.4192,75.4373,75.4101,75.4373,607385.0
2022-04-26 15:30:00,83.15,83.18,83.14,83.17,973713.0,75.4373,75.4645,75.4282,75.4555,973713.0
2022-04-27 09:30:00,83.21,83.22,83.16,83.2,473486.0,75.4918,75.5008,75.4464,75.4827,473486.0
2022-04-27 10:00:00,83.2,83.22,83.18,83.2,798998.0,75.4827,75.5008,75.4645,75.4827,798998.0
2022-04-27 10:30:00,83.2,83.22,83.18,83.18,298508.0,75.4827,75.5008,75.4645,75.4645,298508.0
2022-04-27 11:00:00,83.19,83.19,83.15,83.16,182821.0,75.4736,75.4736,75.4373,75.4464,182821.0
2022-04-27 11:30:00,83.15,83.17,83.13,83.17,177956.0,75.4373,75.4555,75.4192,75.4555,177956.0
2022-04-27 12:00:00,83.17,83.18,83.16,83.17,405950.0,75.4555,75.4645,75.4464,75.4555,405950.0
2022-04-27 12:30:00,83.17,83.19,83.16,83.18,163548.0,75.4555,75.4736,75.4464,75.4645,163548.0
2022-04-27 13:00:00,83.17,83.19,83.16,83.17,213938.0,75.4555,75.4736,75.4464,75.4555,213938.0
2022-04-27 13:30:00,83.17,83.18,83.16,83.18,203101.0,75.4555,75.4645,75.4464,75.4645,203101.0
2022-04-27 14:00:00,83.17,83.18,83.14,83.14,267069.0,75.4555,75.4645,75.4282,75.4282,267069.0
2022-04-27 14:30:00,83.15,83.16,83.12,83.13,277711.0,75.4373,75.4464,75.4101,75.4192,277711.0
2022-04-27 15:00:00,83.13,83.14,83.1,83.11,757893.0,75.4192,75.4282,75.392,75.401,757893.0
2022-04-27 15:30:00,83.11,83.12,83.08,83.12,3325370.0,75.401,75.4101,75.3738,75.4101,3325370.0
2022-04-28 09:30:00,83.05,83.07,83.02,83.04,436961.0,75.3466,75.3647,75.3194,75.3375,436961.0
2022-04-28 10:00:00,83.03,83.07,83.02,83.06,378480.0,75.3285,75.3647,75.3194,75.3557,378480.0
2022-04-28 10:30:00,83.06,83.07,83.02,83.02,105805.0,75.3557,75.3647,75.3194,75.3194,105805.0
2022-04-28 11:00:00,83.02,83.04,83.01,83.04,211520.0,75.3194,75.3375,75.3103,75.3375,211520.0
2022-04-28 11:30:00,83.03,83.04,83.02,83.03,280427.0,75.3285,75.3375,75.3194,75.3285,280427.0
2022-04-28 12:00:00,83.02,83.03,82.98,83.0,527219.0,75.3194,75.3285,75.2831,75.3012,527219.0
2022-04-28 12:30:00,83.0,83.04,82.99,83.04,130980.0,75.3012,75.3375,75.2922,75.3375,130980.0
2022-04-28 13:00:00,83.04,83.06,83.01,83.05,314788.0,75.3375,75.3557,75.3103,75.3466,314788.0
2022-04-28 13:30:00,83.05,83.06,83.02,83.04,181829.0,75.3466,75.3557,75.3194,75.3375,181829.0
2022-04-28 14:00:00,83.04,83.05,83.03,83.04,240227.0,75.3375,75.3466,75.3285,75.3375,240227.0
2022-04-28 14:30:00,83.04,83.05,83.01,83.02,347313.0,75.3375,75.3466,75.3103,75.3194,347313.0
2022-04-28 15:00:00,83.02,83.03,83.01,83.02,243758.0,75.3194,75.3285,75.3103,75.3194,243758.0
2022-04-28 15:30:00,83.03,83.06,83.02,83.06,635481.0,75.3285,75.3557,75.3194,75.3557,635481.0
2022-04-29 09:30:00,82.89,82.96,82.88,82.93,257457.0,75.2014,75.2649,75.1924,75.2377,257457.0
2022-04-29 10:00:00,82.94,82.96,82.92,82.93,552749.0,75.2468,75.2649,75.2287,75.2377,552749.0
2022-04-29 10:30:00,82.93,82.97,82.93,82.95,128086.0,75.2377,75.274,75.2377,75.2559,128086.0
2022-04-29 11:00:00,82.95,82.96,82.92,82.94,89280.0,75.2559,75.2649,75.2287,75.2468,89280.0
2022-04-29 11:30:00,82.93,82.94,82.92,82.92,630016.0,75.2377,75.2468,75.2287,75.2287,630016.0
2022-04-29 12:00:00,82.92,82.94,82.91,82.94,666123.0,75.2287,75.2468,75.2196,75.2468,666123.0
2022-04-29 12:30:00,82.94,82.95,82.93,82.93,220912.0,75.2468,75.2559,75.2377,75.2377,220912.0
2022-04-29 13:00:00,82.93,82.95,82.93,82.95,391540.0,75.2377,75.2559,75.2377,75.2559,391540.0
2022-04-29 13:30:00,82.94,82.95,82.93,82.95,323712.0,75.2468,75.2559,75.2377,75.2559,323712.0
2022-04-29 14:00:00,82.94,82.96,82.94,82.95,1187611.0,75.2468,75.2649,75.2468,75.2559,1187611.0
2022-04-29 14:30:00,82.96,82.98,82.94,82.95,624980.0,75.2649,75.2831,75.2468,75.2559,624980.0
2022-04-29 15:00:00,82.95,82.97,82.94,82.94,336985.0,75.2559,75.274,75.2468,75.2468,336985.0
2022-04-29 15:30:00,82.94,82.95,82.91,82.92,1817360.0,75.2468,75.2559,75.2196,75.2287,1817360.0
2022-05-02 09:30:00,82.87,82.88,82.85,82.86,558356.0,75.2229,75.2319,75.2047,75.2138,558356.0
2022-05-02 10:00:00,82.86,82.89,82.85,82.86,868794.0,75.2138,75.241,75.2047,75.2138,868794.0
2022-05-02 10:30:00,82.86,82.88,82.85,82.88,470002.0,75.2138,75.2319,75.2047,75.2319,470002.0
2022-05-02 11:00:00,82.88,82.88,82.84,82.87,683334.0,75.2319,75.2319,75.1956,75.2229,683334.0
2022-05-02 11:30:00,82.86,82.87,82.84,82.85,833497.0,75.2138,75.2229,75.1956,75.2047,833497.0
2022-05-02 12:00:00,82.84,82.86,82.83,82.84,384074.0,75.1956,75.2138,75.1866,75.1956,384074.0
2022-05-02 12:30:00,82.84,82.86,82.83,82.85,102767.0,75.1956,75.2138,75.1866,75.2047,102767.0
2022-05-02 13:00:00,82.86,82.86,82.84,82.86,380445.0,75.2138,75.2138,75.1956,75.2138,380445.0
2022-05-02 13:30:00,82.86,82.87,82.84,82.87,323577.0,75.2138,75.2229,75.1956,75.2229,323577.0
2022-05-02 14:00:00,82.87,82.88,82.86,82.87,358568.0,75.2229,75.2319,75.2138,75.2229,358568.0
2022-05-02 14:30:00,82.87,82.87,82.85,82.86,2631856.0,75.2229,75.2229,75.2047,75.2138,2631856.0
2022-05-02 15:00:00,82.86,82.86,82.83,82.85,970463.0,75.2138,75.2138,75.1866,75.2047,970463.0
2022-05-02 15:30:00,82.85,82.86,82.83,82.83,1245317.0,75.2047,75.2138,75.1866,75.1866,1245317.0
2022-05-03 09:30:00,82.88,82.9,82.86,82.89,512201.0,75.2319,75.2501,75.2138,75.241,512201.0
2022-05-03 10:00:00,82.89,82.9,82.85,82.86,575529.0,75.241,75.2501,75.2047,75.2138,575529.0
2022-05-03 10:30:00,82.86,82.89,82.85,82.87,320052.0,75.2138,75.241,75.2047,75.2229,320052.0
2022-05-03 11:00:00,82.88,82.89,82.87,82.88,382648.0,75.2319,75.241,75.2229,75.2319,382648.0
2022-05-03 11:30:00,82.88,82.88,82.86,82.87,335453.0,75.2319,75.2319,75.2138,75.2229,335453.0
2022-05-03 12:00:00,82.86,82.87,82.82,82.84,629254.0,75.2138,75.2229,75.1775,75.1956,629254.0
2022-05-03 12:30:00,82.84,82.86,82.84,82.85,497653.0,75.1956,75.2138,75.1956,75.2047,497653.0
2022-05-03 13:00:00,82.85,82.85,82.83,82.84,227229.0,75.2047,75.2047,75.1866,75.1956,227229.0
2022-05-03 13:30:00,82.84,82.85,82.83,82.83,566910.0,75.1956,75.2047,75.1866,75.1866,566910.0
2022-05-03 14:00:00,82.84,82.84,82.81,82.81,1219229.0,75.1956,75.1956,75.1684,75.1684,1219229.0
2022-05-03 14:30:00,82.81,82.82,82.79,82.8,421839.0,75.1684,75.1775,75.1503,75.1593,421839.0
2022-05-03 15:00:00,82.8,82.81,82.78,82.8,253896.0,75.1593,75.1684,75.1412,75.1593,253896.0
2022-05-03 15:30:00,82.79,82.81,82.79,82.8,1272638.0,75.1503,75.1684,75.1503,75.1593,1272638.0
2022-05-04 09:30:00,82.73,82.73,82.69,82.72,613462.0,75.0958,75.0958,75.0595,75.0867,613462.0
2022-05-04 10:00:00,82.72,82.73,82.7,82.72,439981.0,75.0867,75.0958,75.0686,75.0867,439981.0
2022-05-04 10:30:00,82.72,82.75,82.72,82.74,610691.0,75.0867,75.1139,75.0867,75.1049,610691.0
2022-05-04 11:00:00,82.75,82.76,82.73,82.74,802148.0,75.1139,75.123,75.0958,75.1049,802148.0
2022-05-04 11:30:00,82.73,82.75,82.73,82.75,94187.0,75.0958,75.1139,75.0958,75.1139,94187.0
2022-05-04 12:00:00,82.75,82.78,82.74,82.76,378613.0,75.1139,75.1412,75.1049,75.123,378613.0
2022-05-04 12:30:00,82.76,82.77,82.74,82.76,477905.0,75.123,75.1321,75.1049,75.123,477905.0
2022-05-04 13:00:00,82.76,82.77,82.73,82.73,453669.0,75.123,75.1321,75.0958,75.0958,453669.0
2022-05-04 13:30:00,82.73,82.76,82.72,82.76,591220.0,75.0958,75.123,75.0867,75.123,591220.0
2022-05-04 14:00:00,82.76,82.82,82.73,82.81,722648.0,75.123,75.1775,75.0958,75.1684,722648.0
2022-05-04 14:30:00,82.8,83.04,82.67,83.03,2914272.0,75.1593,75.3772,75.0413,75.3681,2914272.0
2022-05-04 15:00:00,83.02,83.03,82.93,82.95,669689.0,75.359,75.3681,75.2773,75.2955,669689.0
2022-05-04 15:30:00,82.96,83.02,82.95,83.02,776316.0,75.3046,75.359,75.2955,75.359,776316.0
2022-05-05 09:30:00,82.93,82.95,82.89,82.9,534570.0,75.2773,75.2955,75.241,75.2501,534570.0
2022-05-05 10:00:00,82.9,82.91,82.88,82.89,395779.0,75.2501,75.2592,75.2319,75.241,395779.0
2022-05-05 10:30:00,82.89,82.91,82.88,82.9,351871.0,75.241,75.2592,75.2319,75.2501,351871.0
2022-05-05 11:00:00,82.9,82.9,82.85,82.86,460195.0,75.2501,75.2501,75.2047,75.2138,460195.0
2022-05-05 11:30:00,82.86,82.88,82.84,82.85,270400.0,75.2138,75.2319,75.1956,75.2047,270400.0
2022-05-05 12:00:00,82.86,82.86,82.84,82.86,216447.0,75.2138,75.2138,75.1956,75.2138,216447.0
2022-05-05 12:30:00,82.86,82.86,82.85,82.86,239801.0,75.2138,75.2138,75.2047,75.2138,239801.0
2022-05-05 13:00:00,82.86,82.88,82.85,82.85,279164.0,75.2138,75.2319,75.2047,75.2047,279164.0
2022-05-05 13:30:00,82.86,82.86,82.84,82.85,373146.0,75.2138,75.2138,75.1956,75.2047,373146.0
2022-05-05 14:00:00,82.86,82.88,82.85,82.87,340065.0,75.2138,75.2319,75.2047,75.2229,340065.0
2022-05-05 14:30:00,82.87,82.9,82.87,82.87,409784.0,75.2229,75.2501,75.2229,75.2229,409784.0
2022-05-05 15:00:00,82.87,82.9,82.86,82.89,330233.0,75.2229,75.2501,75.2138,75.241,330233.0
2022-05-05 15:30:00,82.9,82.91,82.88,82.9,1408954.0,75.2501,75.2592,75.2319,75.2501,1408954.0
2022-05-06 09:30:00,82.89,82.99,82.86,82.98,1364408.0,75.241,75.3318,75.2138,75.3227,1364408.0
2022-05-06 10:00:00,82.97,83.0,82.94,82.97,613596.0,75.3136,75.3409,75.2864,75.3136,613596.0
2022-05-06 10:30:00,82.97,82.97,82.92,82.93,372221.0,75.3136,75.3136,75.2683,75.2773,372221.0
2022-05-06 11:00:00,82.93,82.95,82.91,82.95,279679.0,75.2773,75.2955,75.2592,75.2955,279679.0
2022-05-06 11:30:00,82.94,82.96,82.94,82.95,141144.0,75.2864,75.3046,75.2864,75.2955,141144.0
2022-05-06 12:00:00,82.95,82.96,82.94,82.96,110960.0,75.2955,75.3046,75.2864,75.3046,110960.0
2022-05-06 12:30:00,82.95,82.96,82.94,82.95,141153.0,75.2955,75.3046,75.2864,75.2955,141153.0
2022-05-06 13:00:00,82.95,82.95,82.92,82.94,79621.0,75.2955,75.2955,75.2683,75.2864,79621.0
2022-05-06 13:30:00,82.93,82.94,82.91,82.92,176804.0,75.2773,75.2864,75.2592,75.2683,176804.0
2022-05-06 14:00:00,82.92,82.95,82.91,82.93,222041.0,75.2683,75.2955,75.2592,75.2773,222041.0
2022-05-06 14:30:00,82.93,82.94,82.91,82.91,189356.0,75.2773,75.2864,75.2592,75.2592,189356.0
2022-05-06 15:00:00,82.92,82.92,82.86,82.88,805045.0,75.2683,75.2683,75.2138,75.2319,805045.0
2022-05-06 15:30:00,82.88,82.89,82.87,82.88,1506838.0,75.2319,75.241,75.2229,75.2319,1506838.0
2022-05-09 09:30:00,83.0,83.01,82.99,83.0,511515.0,75.3409,75.3499,75.3318,75.3409,511515.0
2022-05-09 10:00:00,83.0,83.01,82.99,83.0,650951.0,75.3409,75.3499,75.3318,75.3409,650951.0
2022-05-09 10:30:00,83.0,83.04,82.99,83.03,667689.0,75.3409,75.3772,75.3318,75.3681,667689.0
2022-05-09 11:00:00,83.04,83.08,83.03,83.06,392384.0,75.3772,75.4135,75.3681,75.3953,392384.0
2022-05-09 11:30:00,83.06,83.07,83.03,83.03,843563.0,75.3953,75.4044,75.3681,75.3681,843563.0
2022-05-09 12:00:00,83.03,83.05,83.01,83.05,712807.0,75.3681,75.3863,75.3499,75.3863,712807.0
2022-05-09 12:30:00,83.05,83.07,83.04,83.05,263615.0,75.3863,75.4044,75.3772,75.3863,263615.0
2022-05-09 13:00:00,83.05,83.06,83.03,83.03,171919.0,75.3863,75.3953,75.3681,75.3681,171919.0
2022-05-09 13:30:00,83.04,83.05,83.02,83.03,306039.0,75.3772,75.3863,75.359,75.3681,306039.0
2022-05-09 14:00:00,83.03,83.04,83.02,83.03,183627.0,75.3681,75.3772,75.359,75.3681,183627.0
2022-05-09 14:30:00,83.04,83.04,83.02,83.04,362574.0,75.3772,75.3772,75.359,75.3772,362574.0
2022-05-09 15:00:00,83.04,83.09,83.03,83.08,366867.0,75.3772,75.4226,75.3681,75.4135,366867.0
2022-05-09 15:30:00,83.09,83.11,83.07,83.09,764702.0,75.4226,75.4407,75.4044,75.4226,764702.0
2022-05-10 09:30:00,83.11,83.13,83.09,83.11,833376.0,75.4407,75.4589,75.4226,75.4407,833376.0
2022-05-10 10:00:00,83.1,83.13,83.09,83.11,1602537.0,75.4316,75.4589,75.4226,75.4407,1602537.0
2022-05-10 10:30:00,83.11,83.12,83.07,83.08,379377.0,75.4407,75.4498,75.4044,75.4135,379377.0
2022-05-10 11:00:00,83.07,83.09,83.03,83.06,761384.0,75.4044,75.4226,75.3681,75.3953,761384.0
2022-05-10 11:30:00,83.06,83.08,83.05,83.08,421775.0,75.3953,75.4135,75.3863,75.4135,421775.0
2022-05-10 12:00:00,83.08,83.11,83.07,83.08,483900.0,75.4135,75.4407,75.4044,75.4135,483900.0
2022-05-10 12:30:00,83.08,83.11,83.07,83.08,311932.0,75.4135,75.4407,75.4044,75.4135,311932.0
2022-05-10 13:00:00,83.08,83.1,83.05,83.06,524926.0,75.4135,75.4316,75.3863,75.3953,524926.0
2022-05-10 13:30:00,83.06,83.07,83.05,83.06,604252.0,75.3953,75.4044,75.3863,75.3953,604252.0
2022-05-10 14:00:00,83.06,83.08,83.06,83.08,775231.0,75.3953,75.4135,75.3953,75.4135,775231.0
2022-05-10 14:30:00,83.07,83.08,83.04,83.06,856225.0,75.4044,75.4135,75.3772,75.3953,856225.0
2022-05-10 15:00:00,83.06,83.07,83.05,83.07,983255.0,75.3953,75.4044,75.3863,75.4044,983255.0
2022-05-10 15:30:00,83.06,83.07,83.04,83.04,807391.0,75.3953,75.4044,75.3772,75.3772,807391.0
2022-05-11 09:30:00,82.98,83.02,82.95,82.96,1465431.0,75.3227,75.359,75.2955,75.3046,1465431.0
2022-05-11 10:00:00,82.96,82.97,82.92,82.95,617043.0,75.3046,75.3136,75.2683,75.2955,617043.0
2022-05-11 10:30:00,82.94,82.97,82.94,82.96,302635.0,75.2864,75.3136,75.2864,75.3046,302635.0
2022-05-11 11:00:00,82.96,82.97,82.94,82.96,216915.0,75.3046,75.3136,75.2864,75.3046,216915.0
2022-05-11 11:30:00,82.96,83.0,82.96,82.98,689652.0,75.3046,75.3409,75.3046,75.3227,689652.0
2022-05-11 12:00:00,82.98,83.04,82.98,83.03,382050.0,75.3227,75.3772,75.3227,75.3681,382050.0
2022-05-11 12:30:00,83.02,83.03,83.01,83.03,941090.0,75.359,75.3681,75.3499,75.3681,941090.0
2022-05-11 13:00:00,83.03,83.06,83.0,83.04,500468.0,75.3681,75.3953,75.3409,75.3772,500468.0
2022-05-11 13:30:00,83.04,83.07,83.02,83.07,355950.0,75.3772,75.4044,75.359,75.4044,355950.0
2022-05-11 14:00:00,83.07,83.09,83.03,83.04,430909.0,75.4044,75.4226,75.3681,75.3772,430909.0
2022-05-11 14:30:00,83.04,83.06,83.03,83.06,221069.0,75.3772,75.3953,75.3681,75.3953,221069.0
2022-05-11 15:00:00,83.06,83.07,83.04,83.04,246125.0,75.3953,75.4044,75.3772,75.3772,246125.0
2022-05-11 15:30:00,83.05,83.07,83.04,83.06,481902.0,75.3863,75.4044,75.3772,75.3953,481902.0
2022-05-12 09:30:00,83.14,83.18,83.12,83.14,315661.0,75.468,75.5043,75.4498,75.468,315661.0
2022-05-12 10:00:00,83.14,83.15,83.12,83.13,245427.0,75.468,75.477,75.4498,75.4589,245427.0
2022-05-12 10:30:00,83.13,83.14,83.12,83.14,168415.0,75.4589,75.468,75.4498,75.468,168415.0
2022-05-12 11:00:00,83.13,83.14,83.11,83.14,450288.0,75.4589,75.468,75.4407,75.468,450288.0
2022-05-12 11:30:00,83.13,83.16,83.13,83.16,522746.0,75.4589,75.4861,75.4589,75.4861,522746.0
2022-05-12 12:00:00,83.16,83.17,83.14,83.15,198478.0,75.4861,75.4952,75.468,75.477,198478.0
2022-05-12 12:30:00,83.15,83.15,83.14,83.15,197269.0,75.477,75.477,75.468,75.477,197269.0
2022-05-12 13:00:00,83.15,83.18,83.15,83.17,576856.0,75.477,75.5043,75.477,75.4952,576856.0
2022-05-12 13:30:00,83.17,83.22,83.17,83.22,647069.0,75.4952,75.5406,75.4952,75.5406,647069.0
2022-05-12 14:00:00,83.22,83.23,83.2,83.22,243544.0,75.5406,75.5496,75.5224,75.5406,243544.0
2022-05-12 14:30:00,83.23,83.24,83.22,83.23,247601.0,75.5496,75.5587,75.5406,75.5496,247601.0
2022-05-12 15:00:00,83.23,83.24,83.19,83.2,407626.0,75.5496,75.5587,75.5133,75.5224,407626.0
2022-05-12 15:30:00,83.2,83.21,83.16,83.16,734586.0,75.5224,75.5315,75.4861,75.4861,734586.0
2022-05-13 09:30:00,83.11,83.12,83.07,83.07,266877.0,75.4407,75.4498,75.4044,75.4044,266877.0
2022-05-13 10:00:00,83.08,83.1,83.07,83.09,360876.0,75.4135,75.4316,75.4044,75.4226,360876.0
2022-05-13 10:30:00,83.09,83.12,83.09,83.12,182606.0,75.4226,75.4498,75.4226,75.4498,182606.0
2022-05-13 11:00:00,83.12,83.14,83.11,83.12,943667.0,75.4498,75.468,75.4407,75.4498,943667.0
2022-05-13 11:30:00,83.13,83.14,83.12,83.13,558866.0,75.4589,75.468,75.4498,75.4589,558866.0
2022-05-13 12:00:00,83.12,83.13,83.1,83.11,251932.0,75.4498,75.4589,75.4316,75.4407,251932.0
2022-05-13 12:30:00,83.1,83.11,83.1,83.1,193084.0,75.4316,75.4407,75.4316,75.4316,193084.0
2022-05-13 13:00:00,83.11,83.11,83.09,83.11,289225.0,75.4407,75.4407,75.4226,75.4407,289225.0
2022-05-13 13:30:00,83.11,83.11,83.1,83.11,181399.0,75.4407,75.4407,75.4316,75.4407,181399.0
2022-05-13 14:00:00,83.1,83.12,83.1,83.11,331871.0,75.4316,75.4498,75.4316,75.4407,331871.0
2022-05-13 14:30:00,83.12,83.13,83.11,83.13,433596.0,75.4498,75.4589,75.4407,75.4589,433596.0
2022-05-13 15:00:00,83.13,83.13,83.12,83.13,381910.0,75.4589,75.4589,75.4498,75.4589,381910.0
2022-05-13 15:30:00,83.13,83.13,83.12,83.13,320425.0,75.4589,75.4589,75.4498,75.4589,320425.0
2022-05-16 09:30:00,83.17,83.2,83.16,83.19,294621.0,75.4952,75.5224,75.4861,75.5133,294621.0
2022-05-16 10:00:00,83.18,83.19,83.17,83.18,286638.0,75.5043,75.5133,75.4952,75.5043,286638.0
2022-05-16 10:30:00,83.18,83.23,83.18,83.23,345911.0,75.5043,75.5496,75.5043,75.5496,345911.0
2022-05-16 11:00:00,83.22,83.23,83.19,83.2,347661.0,75.5406,75.5496,75.5133,75.5224,347661.0
2022-05-16 11:30:00,83.2,83.21,83.19,83.2,90994.0,75.5224,75.5315,75.5133,75.5224,90994.0
2022-05-16 12:00:00,83.2,83.2,83.18,83.19,124123.0,75.5224,75.5224,75.5043,75.5133,124123.0
2022-05-16 12:30:00,83.18,83.2,83.17,83.2,672751.0,75.5043,75.5224,75.4952,75.5224,672751.0
2022-05-16 13:00:00,83.2,83.2,83.18,83.18,143846.0,75.5224,75.5224,75.5043,75.5043,143846.0
2022-05-16 13:30:00,83.19,83.19,83.17,83.17,109053.0,75.5133,75.5133,75.4952,75.4952,109053.0
2022-05-16 14:00:00,83.17,83.18,83.16,83.17,266364.0,75.4952,75.5043,75.4861,75.4952,266364.0
2022-05-16 14:30:00,83.17,83.19,83.16,83.19,403975.0,75.4952,75.5133,75.4861,75.5133,403975.0
2022-05-16 15:00:00,83.19,83.19,83.18,83.19,453629.0,75.5133,75.5133,75.5043,75.5133,453629.0
2022-05-16 15:30:00,83.18,83.19,83.17,83.19,559836.0,75.5043,75.5133,75.4952,75.5133,559836.0
2022-05-17 09:30:00,83.03,83.06,83.03,83.05,215755.0,75.3681,75.3953,75.3681,75.3863,215755.0
2022-05-17 10:00:00,83.06,83.08,83.05,83.08,111943.0,75.3953,75.4135,75.3863,75.4135,111943.0
2022-05-17 10:30:00,83.07,83.11,83.06,83.06,181057.0,75.4044,75.4407,75.3953,75.3953,181057.0
2022-05-17 11:00:00,83.06,83.07,83.05,83.06,210309.0,75.3953,75.4044,75.3863,75.3953,210309.0
2022-05-17 11:30:00,83.06,83.07,83.04,83.06,107722.0,75.3953,75.4044,75.3772,75.3953,107722.0
2022-05-17 12:00:00,83.06,83.07,83.04,83.06,108855.0,75.3953,75.4044,75.3772,75.3953,108855.0
2022-05-17 12:30:00,83.05,83.06,83.02,83.02,146083.0,75.3863,75.3953,75.359,75.359,146083.0
2022-05-17 13:00:00,83.02,83.06,83.02,83.06,232046.0,75.359,75.3953,75.359,75.3953,232046.0
2022-05-17 13:30:00,83.06,83.06,83.04,83.05,152389.0,75.3953,75.3953,75.3772,75.3863,152389.0
2022-05-17 14:00:00,83.05,83.06,83.0,83.02,518052.0,75.3863,75.3953,75.3409,75.359,518052.0
2022-05-17 14:30:00,83.02,83.03,82.99,83.02,168039.0,75.359,75.3681,75.3318,75.359,168039.0
2022-05-17 15:00:00,83.01,83.02,82.99,82.99,367240.0,75.3499,75.359,75.3318,75.3318,367240.0
2022-05-17 15:30:00,83.0,83.02,82.99,83.01,645890.0,75.3409,75.359,75.3318,75.3499,645890.0
2022-05-18 09:30:00,82.98,83.02,82.97,83.01,127832.0,75.3227,75.359,75.3136,75.3499,127832.0
2022-05-18 10:00:00,83.01,83.04,83.0,83.04,333246.0,75.3499,75.3772,75.3409,75.3772,333246.0
2022-05-18 10:30:00,83.04,83.07,83.03,83.05,313180.0,75.3772,75.4044,75.3681,75.3863,313180.0
2022-05-18 11:00:00,83.04,83.09,83.04,83.09,169806.0,75.3772,75.4226,75.3772,75.4226,169806.0
2022-05-18 11:30:00,83.09,83.09,83.05,83.06,178716.0,75.4226,75.4226,75.3863,75.3953,178716.0
2022-05-18 12:00:00,83.06,83.08,83.05,83.07,71614.0,75.3953,75.4135,75.3863,75.4044,71614.0
2022-05-18 12:30:00,83.08,83.09,83.07,83.08,78657.0,75.4135,75.4226,75.4044,75.4135,78657.0
2022-05-18 13:00:00,83.07,83.1,83.07,83.09,189716.0,75.4044,75.4316,75.4044,75.4226,189716.0
2022-05-18 13:30:00,83.09,83.11,83.08,83.1,226334.0,75.4226,75.4407,75.4135,75.4316,226334.0
2022-05-18 14:00:00,83.09,83.11,83.07,83.08,175887.0,75.4226,75.4407,75.4044,75.4135,175887.0
2022-05-18 14:30:00,83.08,83.09,83.06,83.08,83961.0,75.4135,75.4226,75.3953,75.4135,83961.0
2022-05-18 15:00:00,83.08,83.08,83.06,83.08,237342.0,75.4135,75.4135,75.3953,75.4135,237342.0
2022-05-18 15:30:00,83.07,83.08,83.05,83.06,591521.0,75.4044,75.4135,75.3863,75.3953,591521.0
2022-05-19 09:30:00,83.22,83.22,83.17,83.2,572688.0,75.5406,75.5406,75.4952,75.5224,572688.0
2022-05-19 10:00:00,83.2,83.2,83.15,83.16,272099.0,75.5224,75.5224,75.477,75.4861,272099.0
2022-05-19 10:30:00,83.17,83.2,83.15,83.2,319918.0,75.4952,75.5224,75.477,75.5224,319918.0
2022-05-19 11:00:00,83.2,83.2,83.17,83.2,141095.0,75.5224,75.5224,75.4952,75.5224,141095.0
2022-05-19 11:30:00,83.2,83.2,83.14,83.17,225648.0,75.5224,75.5224,75.468,75.4952,225648.0
2022-05-19 12:00:00,83.17,83.17,83.15,83.17,125786.0,75.4952,75.4952,75.477,75.4952,125786.0
2022-05-19 12:30:00,83.16,83.18,83.16,83.18,81085.0,75.4861,75.5043,75.4861,75.5043,81085.0
2022-05-19 13:00:00,83.18,83.2,83.17,83.19,157365.0,75.5043,75.5224,75.4952,75.5133,157365.0
2022-05-19 13:30:00,83.19,83.2,83.18,83.18,212912.0,75.5133,75.5224,75.5043,75.5043,212912.0
2022-05-19 14:00:00,83.19,83.2,83.18,83.19,371552.0,75.5133,75.5224,75.5043,75.5133,371552.0
2022-05-19 14:30:00,83.19,83.19,83.17,83.18,384438.0,75.5133,75.5133,75.4952,75.5043,384438.0
2022-05-19 15:00:00,83.17,83.18,83.15,83.17,537104.0,75.4952,75.5043,75.477,75.4952,537104.0
2022-05-19 15:30:00,83.16,83.17,83.16,83.17,405527.0,75.4861,75.4952,75.4861,75.4952,405527.0
2022-05-20 09:30:00,83.18,83.19,83.16,83.17,485874.0,75.5043,75.5133,75.4861,75.4952,485874.0
2022-05-20 10:00:00,83.17,83.2,83.16,83.2,172125.0,75.4952,75.5224,75.4861,75.5224,172125.0
2022-05-20 10:30:00,83.2,83.21,83.19,83.21,224766.0,75.5224,75.5315,75.5133,75.5315,224766.0
2022-05-20 11:00:00,83.21,83.23,83.2,83.23,343430.0,75.5315,75.5496,75.5224,75.5496,343430.0
2022-05-20 11:30:00,83.23,83.23,83.22,83.23,290687.0,75.5496,75.5496,75.5406,75.5496,290687.0
2022-05-20 12:00:00,83.23,83.25,83.22,83.24,183910.0,75.5496,75.5678,75.5406,75.5587,183910.0
2022-05-20 12:30:00,83.25,83.28,83.24,83.26,187670.0,75.5678,75.595,75.5587,75.5769,187670.0
2022-05-20 13:00:00,83.27,83.29,83.26,83.29,248346.0,75.586,75.6041,75.5769,75.6041,248346.0
2022-05-20 13:30:00,83.29,83.29,83.24,83.26,309795.0,75.6041,75.6041,75.5587,75.5769,309795.0
2022-05-20 14:00:00,83.26,83.27,83.25,83.26,251058.0,75.5769,75.586,75.5678,75.5769,251058.0
2022-05-20 14:30:00,83.25,83.27,83.25,83.26,235825.0,75.5678,75.586,75.5678,75.5769,235825.0
2022-05-20 15:00:00,83.26,83.27,83.25,83.26,236750.0,75.5769,75.586,75.5678,75.5769,236750.0
2022-05-20 15:30:00,83.26,83.26,83.23,83.23,1444409.0,75.5769,75.5769,75.5496,75.5496,1444409.0
2022-05-23 09:30:00,83.22,83.24,83.2,83.22,284397.0,75.5406,75.5587,75.5224,75.5406,284397.0
2022-05-23 10:00:00,83.22,83.23,83.21,83.22,118445.0,75.5406,75.5496,75.5315,75.5406,118445.0
2022-05-23 10:30:00,83.21,83.22,83.2,83.2,140625.0,75.5315,75.5406,75.5224,75.5224,140625.0
2022-05-23 11:00:00,83.2,83.21,83.18,83.19,292593.0,75.5224,75.5315,75.5043,75.5133,292593.0
2022-05-23 11:30:00,83.18,83.19,83.16,83.18,330760.0,75.5043,75.5133,75.4861,75.5043,330760.0
2022-05-23 12:00:00,83.18,83.18,83.16,83.17,138413.0,75.5043,75.5043,75.4861,75.4952,138413.0
2022-05-23 12:30:00,83.17,83.19,83.16,83.18,330828.0,75.4952,75.5133,75.4861,75.5043,330828.0
2022-05-23 13:00:00,83.19,83.19,83.18,83.19,478901.0,75.5133,75.5133,75.5043,75.5133,478901.0
2022-05-23 13:30:00,83.19,83.19,83.17,83.17,179896.0,75.5133,75.5133,75.4952,75.4952,179896.0
2022-05-23 14:00:00,83.17,83.19,83.16,83.17,179741.0,75.4952,75.5133,75.4861,75.4952,179741.0
2022-05-23 14:30:00,83.17,83.18,83.17,83.17,173973.0,75.4952,75.5043,75.4952,75.4952,173973.0
2022-05-23 15:00:00,83.17,83.19,83.16,83.17,168433.0,75.4952,75.5133,75.4861,75.4952,168433.0
2022-05-23 15:30:00,83.17,83.19,83.17,83.19,473851.0,75.4952,75.5133,75.4952,75.5133,473851.0
2022-05-24 09:30:00,83.26,83.32,83.25,83.32,404752.0,75.5769,75.6313,75.5678,75.6313,404752.0
2022-05-24 10:00:00,83.32,83.42,83.31,83.4,446705.0,75.6313,75.7221,75.6223,75.704,446705.0
2022-05-24 10:30:00,83.4,83.41,83.38,83.4,184771.0,75.704,75.713,75.6858,75.704,184771.0
2022-05-24 11:00:00,83.4,83.41,83.38,83.4,423126.0,75.704,75.713,75.6858,75.704,423126.0
2022-05-24 11:30:00,83.4,83.41,83.37,83.39,146034.0,75.704,75.713,75.6767,75.6949,146034.0
2022-05-24 12:00:00,83.39,83.39,83.36,83.38,157269.0,75.6949,75.6949,75.6677,75.6858,157269.0
2022-05-24 12:30:00,83.38,83.41,83.38,83.39,110290.0,75.6858,75.713,75.6858,75.6949,110290.0
2022-05-24 13:00:00,83.39,83.4,83.38,83.4,142194.0,75.6949,75.704,75.6858,75.704,142194.0
2022-05-24 13:30:00,83.4,83.41,83.39,83.4,119648.0,75.704,75.713,75.6949,75.704,119648.0
2022-05-24 14:00:00,83.4,83.41,83.39,83.4,283111.0,75.704,75.713,75.6949,75.704,283111.0
2022-05-24 14:30:00,83.4,83.4,83.38,83.4,202212.0,75.704,75.704,75.6858,75.704,202212.0
2022-05-24 15:00:00,83.4,83.41,83.38,83.4,921049.0,75.704,75.713,75.6858,75.704,921049.0
2022-05-24 15:30:00,83.4,83.4,83.38,83.39,745045.0,75.704,75.704,75.6858,75.6949,745045.0
2022-05-25 09:30:00,83.48,83.48,83.43,83.43,270766.0,75.7766,75.7766,75.7312,75.7312,270766.0
2022-05-25 10:00:00,83.43,83.44,83.42,83.42,169979.0,75.7312,75.7403,75.7221,75.7221,169979.0
2022-05-25 10:30:00,83.42,83.45,83.42,83.43,354055.0,75.7221,75.7493,75.7221,75.7312,354055.0
2022-05-25 11:00:00,83.43,83.44,83.42,83.43,205511.0,75.7312,75.7403,75.7221,75.7312,205511.0
2022-05-25 11:30:00,83.43,83.44,83.42,83.44,154082.0,75.7312,75.7403,75.7221,75.7403,154082.0
2022-05-25 12:00:00,83.44,83.44,83.42,83.43,199159.0,75.7403,75.7403,75.7221,75.7312,199159.0
2022-05-25 12:30:00,83.43,83.43,83.41,83.41,118757.0,75.7312,75.7312,75.713,75.713,118757.0
2022-05-25 13:00:00,83.41,83.43,83.39,83.42,215076.0,75.713,75.7312,75.6949,75.7221,215076.0
2022-05-25 13:30:00,83.42,83.43,83.41,83.41,171004.0,75.7221,75.7312,75.713,75.713,171004.0
2022-05-25 14:00:00,83.41,83.46,83.39,83.42,370159.0,75.713,75.7584,75.6949,75.7221,370159.0
2022-05-25 14:30:00,83.41,83.43,83.4,83.43,239658.0,75.713,75.7312,75.704,75.7312,239658.0
2022-05-25 15:00:00,83.43,83.44,83.41,83.43,235321.0,75.7312,75.7403,75.713,75.7312,235321.0
2022-05-25 15:30:00,83.43,83.44,83.42,83.44,282305.0,75.7312,75.7403,75.7221,75.7403,282305.0
2022-05-26 09:30:00,83.51,83.53,83.49,83.52,404481.0,75.8038,75.822,75.7857,75.8129,404481.0
2022-05-26 10:00:00,83.51,83.52,83.5,83.51,560098.0,75.8038,75.8129,75.7947,75.8038,560098.0
2022-05-26 10:30:00,83.51,83.51,83.48,83.49,174203.0,75.8038,75.8038,75.7766,75.7857,174203.0
2022-05-26 11:00:00,83.48,83.48,83.45,83.45,198163.0,75.7766,75.7766,75.7493,75.7493,198163.0
2022-05-26 11:30:00,83.45,83.47,83.45,83.45,174587.0,75.7493,75.7675,75.7493,75.7493,174587.0
2022-05-26 12:00:00,83.45,83.47,83.45,83.46,79818.0,75.7493,75.7675,75.7493,75.7584,79818.0
2022-05-26 12:30:00,83.46,83.46,83.43,83.43,77072.0,75.7584,75.7584,75.7312,75.7312,77072.0
2022-05-26 13:00:00,83.44,83.48,83.43,83.45,216766.0,75.7403,75.7766,75.7312,75.7493,216766.0
2022-05-26 13:30:00,83.45,83.46,83.44,83.45,466234.0,75.7493,75.7584,75.7403,75.7493,466234.0
2022-05-26 14:00:00,83.45,83.46,83.44,83.45,381106.0,75.7493,75.7584,75.7403,75.7493,381106.0
2022-05-26 14:30:00,83.45,83.46,83.44,83.45,238676.0,75.7493,75.7584,75.7403,75.7493,238676.0
2022-05-26 15:00:00,83.46,83.46,83.45,83.46,230718.0,75.7584,75.7584,75.7493,75.7584,230718.0
2022-05-26 15:30:00,83.45,83.46,83.45,83.45,336487.0,75.7493,75.7584,75.7493,75.7493,336487.0
2022-05-27 09:30:00,83.49,83.5,83.48,83.49,614230.0,75.7857,75.7947,75.7766,75.7857,614230.0
2022-05-27 10:00:00,83.49,83.5,83.48,83.5,271468.0,75.7857,75.7947,75.7766,75.7947,271468.0
2022-05-27 10:30:00,83.5,83.5,83.46,83.48,205145.0,75.7947,75.7947,75.7584,75.7766,205145.0
2022-05-27 11:00:00,83.48,83.48,83.46,83.47,158211.0,75.7766,75.7766,75.7584,75.7675,158211.0
2022-05-27 11:30:00,83.47,83.5,83.46,83.47,707058.0,75.7675,75.7947,75.7584,75.7675,707058.0
2022-05-27 12:00:00,83.47,83.47,83.45,83.46,308497.0,75.7675,75.7675,75.7493,75.7584,308497.0
2022-05-27 12:30:00,83.45,83.47,83.44,83.45,185513.0,75.7493,75.7675,75.7403,75.7493,185513.0
2022-05-27 13:00:00,83.45,83.46,83.44,83.46,160993.0,75.7493,75.7584,75.7403,75.7584,160993.0
2022-05-27 13:30:00,83.45,83.48,83.45,83.48,137229.0,75.7493,75.7766,75.7493,75.7766,137229.0
2022-05-27 14:00:00,83.48,83.48,83.45,83.47,290372.0,75.7766,75.7766,75.7493,75.7675,290372.0
2022-05-27 14:30:00,83.47,83.47,83.46,83.47,115714.0,75.7675,75.7675,75.7584,75.7675,115714.0
2022-05-27 15:00:00,83.47,83.48,83.46,83.47,115873.0,75.7675,75.7766,75.7584,75.7675,115873.0
2022-05-27 15:30:00,83.48,83.49,83.47,83.48,282624.0,75.7766,75.7857,75.7675,75.7766,282624.0
2022-05-31 09:30:00,83.39,83.39,83.33,83.35,488714.0,75.6949,75.6949,75.6404,75.6586,488714.0
2022-05-31 10:00:00,83.35,83.35,83.32,83.34,250012.0,75.6586,75.6586,75.6313,75.6495,250012.0
2022-05-31 10:30:00,83.34,83.36,83.33,83.33,699451.0,75.6495,75.6677,75.6404,75.6404,699451.0
2022-05-31 11:00:00,83.34,83.36,83.33,83.34,287433.0,75.6495,75.6677,75.6404,75.6495,287433.0
2022-05-31 11:30:00,83.34,83.36,83.34,83.35,505512.0,75.6495,75.6677,75.6495,75.6586,505512.0
2022-05-31 12:00:00,83.36,83.36,83.35,83.35,458907.0,75.6677,75.6677,75.6586,75.6586,458907.0
2022-05-31 12:30:00,83.36,83.36,83.35,83.36,669878.0,75.6677,75.6677,75.6586,75.6677,669878.0
2022-05-31 13:00:00,83.36,83.37,83.35,83.37,291331.0,75.6677,75.6767,75.6586,75.6767,291331.0
2022-05-31 13:30:00,83.37,83.38,83.36,83.36,617676.0,75.6767,75.6858,75.6677,75.6677,617676.0
2022-05-31 14:00:00,83.37,83.38,83.36,83.38,436941.0,75.6767,75.6858,75.6677,75.6858,436941.0
2022-05-31 14:30:00,83.38,83.38,83.36,83.38,460179.0,75.6858,75.6858,75.6677,75.6858,460179.0
2022-05-31 15:00:00,83.38,83.38,83.36,83.37,578814.0,75.6858,75.6858,75.6677,75.6767,578814.0
2022-05-31 15:30:00,83.38,83.39,83.34,83.36,1426750.0,75.6858,75.6949,75.6495,75.6677,1426750.0
2022-06-01 09:30:00,83.24,83.27,83.23,83.26,416164.0,75.6176,75.6448,75.6085,75.6357,416164.0
2022-06-01 10:00:00,83.25,83.25,83.12,83.13,1267482.0,75.6267,75.6267,75.5086,75.5176,1267482.0
2022-06-01 10:30:00,83.13,83.15,83.12,83.15,772213.0,75.5176,75.5358,75.5086,75.5358,772213.0
2022-06-01 11:00:00,83.15,83.15,83.12,83.12,307608.0,75.5358,75.5358,75.5086,75.5086,307608.0
2022-06-01 11:30:00,83.12,83.13,83.11,83.12,641588.0,75.5086,75.5176,75.4995,75.5086,641588.0
2022-06-01 12:00:00,83.12,83.13,83.11,83.12,119194.0,75.5086,75.5176,75.4995,75.5086,119194.0
2022-06-01 12:30:00,83.12,83.13,83.11,83.13,538361.0,75.5086,75.5176,75.4995,75.5176,538361.0
2022-06-01 13:00:00,83.13,83.13,83.11,83.12,558753.0,75.5176,75.5176,75.4995,75.5086,558753.0
2022-06-01 13:30:00,83.12,83.12,83.11,83.12,458382.0,75.5086,75.5086,75.4995,75.5086,458382.0
2022-06-01 14:00:00,83.12,83.12,83.1,83.11,825538.0,75.5086,75.5086,75.4904,75.4995,825538.0
2022-06-01 14:30:00,83.1,83.13,83.1,83.11,1215591.0,75.4904,75.5176,75.4904,75.4995,1215591.0
2022-06-01 15:00:00,83.12,83.12,83.1,83.11,392817.0,75.5086,75.5086,75.4904,75.4995,392817.0
2022-06-01 15:30:00,83.12,83.13,83.11,83.13,1488967.0,75.5086,75.5176,75.4995,75.5176,1488967.0
2022-06-02 09:30:00,83.16,83.18,83.13,83.13,307016.0,75.5449,75.5631,75.5176,75.5176,307016.0
2022-06-02 10:00:00,83.14,83.14,83.11,83.13,273675.0,75.5267,75.5267,75.4995,75.5176,273675.0
2022-06-02 10:30:00,83.13,83.16,83.12,83.15,1673684.0,75.5176,75.5449,75.5086,75.5358,1673684.0
2022-06-02 11:00:00,83.15,83.16,83.14,83.15,235730.0,75.5358,75.5449,75.5267,75.5358,235730.0
2022-06-02 11:30:00,83.15,83.15,83.14,83.14,95639.0,75.5358,75.5358,75.5267,75.5267,95639.0
2022-06-02 12:00:00,83.15,83.15,83.14,83.15,366643.0,75.5358,75.5358,75.5267,75.5358,366643.0
2022-06-02 12:30:00,83.14,83.15,83.14,83.15,156957.0,75.5267,75.5358,75.5267,75.5358,156957.0
2022-06-02 13:00:00,83.15,83.15,83.14,83.15,170695.0,75.5358,75.5358,75.5267,75.5358,170695.0
2022-06-02 13:30:00,83.15,83.16,83.14,83.15,196905.0,75.5358,75.5449,75.5267,75.5358,196905.0
2022-06-02 14:00:00,83.15,83.16,83.14,83.15,193230.0,75.5358,75.5449,75.5267,75.5358,193230.0
2022-06-02 14:30:00,83.16,83.16,83.15,83.16,415910.0,75.5449,75.5449,75.5358,75.5449,415910.0
2022-06-02 15:00:00,83.15,83.16,83.14,83.15,404586.0,75.5358,75.5449,75.5267,75.5358,404586.0
2022-06-02 15:30:00,83.15,83.15,83.14,83.15,400742.0,75.5358,75.5358,75.5267,75.5358,400742.0
2022-06-03 09:30:00,83.1,83.12,83.1,83.12,178774.0,75.4904,75.5086,75.4904,75.5086,178774.0
2022-06-03 10:00:00,83.12,83.13,83.1,83.13,207031.0,75.5086,75.5176,75.4904,75.5176,207031.0
2022-06-03 10:30:00,83.12,83.14,83.11,83.11,103531.0,75.5086,75.5267,75.4995,75.4995,103531.0
2022-06-03 11:00:00,83.12,83.13,83.11,83.13,154743.0,75.5086,75.5176,75.4995,75.5176,154743.0
2022-06-03 11:30:00,83.13,83.13,83.11,83.11,116223.0,75.5176,75.5176,75.4995,75.4995,116223.0
2022-06-03 12:00:00,83.12,83.13,83.11,83.13,93558.0,75.5086,75.5176,75.4995,75.5176,93558.0
2022-06-03 12:30:00,83.13,83.14,83.12,83.13,94114.0,75.5176,75.5267,75.5086,75.5176,94114.0
2022-06-03 13:00:00,83.14,83.14,83.13,83.13,155030.0,75.5267,75.5267,75.5176,75.5176,155030.0
2022-06-03 13:30:00,83.13,83.13,83.12,83.13,224251.0,75.5176,75.5176,75.5086,75.5176,224251.0
2022-06-03 14:00:00,83.12,83.13,83.11,83.12,219331.0,75.5086,75.5176,75.4995,75.5086,219331.0
2022-06-03 14:30:00,83.12,83.13,83.11,83.12,204361.0,75.5086,75.5176,75.4995,75.5086,204361.0
2022-06-03 15:00:00,83.12,83.12,83.11,83.12,265973.0,75.5086,75.5086,75.4995,75.5086,265973.0
2022-06-03 15:30:00,83.12,83.13,83.11,83.12,919250.0,75.5086,75.5176,75.4995,75.5086,919250.0
2022-06-06 09:30:00,83.08,83.08,83.06,83.06,562682.0,75.4722,75.4722,75.4541,75.4541,562682.0
2022-06-06 10:00:00,83.06,83.07,83.04,83.04,257158.0,75.4541,75.4631,75.4359,75.4359,257158.0
2022-06-06 10:30:00,83.05,83.05,83.04,83.04,75351.0,75.445,75.445,75.4359,75.4359,75351.0
2022-06-06 11:00:00,83.05,83.05,83.02,83.02,246446.0,75.445,75.445,75.4177,75.4177,246446.0
2022-06-06 11:30:00,83.02,83.04,83.02,83.04,81383.0,75.4177,75.4359,75.4177,75.4359,81383.0
2022-06-06 12:00:00,83.04,83.05,83.03,83.04,148902.0,75.4359,75.445,75.4268,75.4359,148902.0
2022-06-06 12:30:00,83.03,83.04,83.02,83.03,82647.0,75.4268,75.4359,75.4177,75.4268,82647.0
2022-06-06 13:00:00,83.02,83.03,83.02,83.02,259580.0,75.4177,75.4268,75.4177,75.4177,259580.0
2022-06-06 13:30:00,83.03,83.03,83.02,83.02,431514.0,75.4268,75.4268,75.4177,75.4177,431514.0
2022-06-06 14:00:00,83.02,83.03,83.01,83.02,260046.0,75.4177,75.4268,75.4086,75.4177,260046.0
2022-06-06 14:30:00,83.02,83.02,83.01,83.02,80581.0,75.4177,75.4177,75.4086,75.4177,80581.0
2022-06-06 15:00:00,83.01,83.02,83.01,83.01,211307.0,75.4086,75.4177,75.4086,75.4086,211307.0
2022-06-06 15:30:00,83.01,83.02,83.01,83.01,248826.0,75.4086,75.4177,75.4086,75.4086,248826.0
2022-06-07 09:30:00,83.05,83.07,83.04,83.06,257834.0,75.445,75.4631,75.4359,75.4541,257834.0
2022-06-07 10:00:00,83.07,83.08,83.05,83.05,85966.0,75.4631,75.4722,75.445,75.445,85966.0
2022-06-07 10:30:00,83.06,83.08,83.05,83.07,542023.0,75.4541,75.4722,75.445,75.4631,542023.0
2022-06-07 11:00:00,83.08,83.08,83.06,83.07,442615.0,75.4722,75.4722,75.4541,75.4631,442615.0
2022-06-07 11:30:00,83.07,83.07,83.05,83.06,304307.0,75.4631,75.4631,75.445,75.4541,304307.0
2022-06-07 12:00:00,83.06,83.06,83.05,83.06,386428.0,75.4541,75.4541,75.445,75.4541,386428.0
2022-06-07 12:30:00,83.06,83.06,83.05,83.06,70157.0,75.4541,75.4541,75.445,75.4541,70157.0
2022-06-07 13:00:00,83.06,83.06,83.02,83.04,127868.0,75.4541,75.4541,75.4177,75.4359,127868.0
2022-06-07 13:30:00,83.04,83.05,83.03,83.04,102057.0,75.4359,75.445,75.4268,75.4359,102057.0
2022-06-07 14:00:00,83.05,83.06,83.04,83.05,206717.0,75.445,75.4541,75.4359,75.445,206717.0
2022-06-07 14:30:00,83.05,83.05,83.02,83.03,116860.0,75.445,75.445,75.4177,75.4268,116860.0
2022-06-07 15:00:00,83.03,83.03,83.01,83.02,113824.0,75.4268,75.4268,75.4086,75.4177,113824.0
2022-06-07 15:30:00,83.02,83.02,83.01,83.02,440490.0,75.4177,75.4177,75.4086,75.4177,440490.0
2022-06-08 09:30:00,82.99,83.01,82.98,82.98,176033.0,75.3905,75.4086,75.3814,75.3814,176033.0
2022-06-08 10:00:00,82.98,83.0,82.97,82.99,219941.0,75.3814,75.3996,75.3723,75.3905,219941.0
2022-06-08 10:30:00,83.0,83.01,82.98,83.0,99357.0,75.3996,75.4086,75.3814,75.3996,99357.0
2022-06-08 11:00:00,83.0,83.01,82.99,83.0,79817.0,75.3996,75.4086,75.3905,75.3996,79817.0
2022-06-08 11:30:00,83.0,83.01,82.99,83.0,159902.0,75.3996,75.4086,75.3905,75.3996,159902.0
2022-06-08 12:00:00,83.0,83.01,82.99,83.0,105516.0,75.3996,75.4086,75.3905,75.3996,105516.0
2022-06-08 12:30:00,83.01,83.01,82.99,83.0,198809.0,75.4086,75.4086,75.3905,75.3996,198809.0
2022-06-08 13:00:00,82.99,83.0,82.97,82.98,168489.0,75.3905,75.3996,75.3723,75.3814,168489.0
2022-06-08 13:30:00,82.98,83.0,82.98,82.99,485671.0,75.3814,75.3996,75.3814,75.3905,485671.0
2022-06-08 14:00:00,82.98,82.99,82.98,82.98,282114.0,75.3814,75.3905,75.3814,75.3814,282114.0
2022-06-08 14:30:00,82.98,82.99,82.97,82.97,309007.0,75.3814,75.3905,75.3723,75.3723,309007.0
2022-06-08 15:00:00,82.98,82.98,82.97,82.98,771451.0,75.3814,75.3814,75.3723,75.3814,771451.0
2022-06-08 15:30:00,82.98,82.98,82.96,82.97,871238.0,75.3814,75.3814,75.3632,75.3723,871238.0
2022-06-09 09:30:00,82.93,82.95,82.92,82.93,634417.0,75.336,75.3541,75.3269,75.336,634417.0
2022-06-09 10:00:00,82.93,82.93,82.91,82.92,197872.0,75.336,75.336,75.3178,75.3269,197872.0
2022-06-09 10:30:00,82.92,82.93,82.89,82.9,160086.0,75.3269,75.336,75.2996,75.3087,160086.0
2022-06-09 11:00:00,82.89,82.9,82.88,82.89,266338.0,75.2996,75.3087,75.2905,75.2996,266338.0
2022-06-09 11:30:00,82.89,82.91,82.88,82.91,341898.0,75.2996,75.3178,75.2905,75.3178,341898.0
2022-06-09 12:00:00,82.9,82.91,82.89,82.9,135761.0,75.3087,75.3178,75.2996,75.3087,135761.0
2022-06-09 12:30:00,82.89,82.91,82.89,82.9,149430.0,75.2996,75.3178,75.2996,75.3087,149430.0
2022-06-09 13:00:00,82.89,82.92,82.89,82.92,214565.0,75.2996,75.3269,75.2996,75.3269,214565.0
2022-06-09 13:30:00,82.91,82.93,82.91,82.92,142201.0,75.3178,75.336,75.3178,75.3269,142201.0
2022-06-09 14:00:00,82.93,82.96,82.91,82.93,1516816.0,75.336,75.3632,75.3178,75.336,1516816.0
2022-06-09 14:30:00,82.94,82.94,82.91,82.92,240289.0,75.345,75.345,75.3178,75.3269,240289.0
2022-06-09 15:00:00,82.92,82.92,82.9,82.9,263218.0,75.3269,75.3269,75.3087,75.3087,263218.0
2022-06-09 15:30:00,82.91,82.91,82.9,82.91,432628.0,75.3178,75.3178,75.3087,75.3178,432628.0
2022-06-10 09:30:00,82.72,82.74,82.69,82.73,317129.0,75.1452,75.1634,75.1179,75.1543,317129.0
2022-06-10 10:00:00,82.72,82.73,82.69,82.72,391701.0,75.1452,75.1543,75.1179,75.1452,391701.0
2022-06-10 10:30:00,82.71,82.73,82.67,82.67,384055.0,75.1361,75.1543,75.0998,75.0998,384055.0
2022-06-10 11:00:00,82.67,82.67,82.63,82.65,223128.0,75.0998,75.0998,75.0634,75.0816,223128.0
2022-06-10 11:30:00,82.64,82.67,82.62,82.63,189663.0,75.0725,75.0998,75.0543,75.0634,189663.0
2022-06-10 12:00:00,82.63,82.63,82.59,82.59,139514.0,75.0634,75.0634,75.0271,75.0271,139514.0
2022-06-10 12:30:00,82.59,82.62,82.59,82.59,188588.0,75.0271,75.0543,75.0271,75.0271,188588.0
2022-06-10 13:00:00,82.6,82.62,82.59,82.61,471159.0,75.0362,75.0543,75.0271,75.0453,471159.0
2022-06-10 13:30:00,82.6,82.61,82.57,82.58,175208.0,75.0362,75.0453,75.0089,75.018,175208.0
2022-06-10 14:00:00,82.58,82.59,82.57,82.58,159347.0,75.018,75.0271,75.0089,75.018,159347.0
2022-06-10 14:30:00,82.58,82.58,82.56,82.58,135103.0,75.018,75.018,74.9998,75.018,135103.0
2022-06-10 15:00:00,82.58,82.58,82.56,82.56,391123.0,75.018,75.018,74.9998,74.9998,391123.0
2022-06-10 15:30:00,82.56,82.57,82.55,82.56,2449316.0,74.9998,75.0089,74.9908,74.9998,2449316.0
2022-06-13 09:30:00,82.31,82.34,82.28,82.32,998467.0,74.7727,74.8,74.7455,74.7818,998467.0
2022-06-13 10:00:00,82.31,82.32,82.28,82.3,456591.0,74.7727,74.7818,74.7455,74.7637,456591.0
2022-06-13 10:30:00,82.3,82.34,82.29,82.3,709027.0,74.7637,74.8,74.7546,74.7637,709027.0
2022-06-13 11:00:00,82.3,82.31,82.25,82.3,537359.0,74.7637,74.7727,74.7182,74.7637,537359.0
2022-06-13 11:30:00,82.3,82.3,82.28,82.29,435530.0,74.7637,74.7637,74.7455,74.7546,435530.0
2022-06-13 12:00:00,82.3,82.32,82.28,82.31,331149.0,74.7637,74.7818,74.7455,74.7727,331149.0
2022-06-13 12:30:00,82.31,82.32,82.27,82.28,232263.0,74.7727,74.7818,74.7364,74.7455,232263.0
2022-06-13 13:00:00,82.28,82.28,82.26,82.28,507606.0,74.7455,74.7455,74.7273,74.7455,507606.0
2022-06-13 13:30:00,82.27,82.28,82.24,82.25,137220.0,74.7364,74.7455,74.7091,74.7182,137220.0
2022-06-13 14:00:00,82.25,82.25,82.23,82.23,320664.0,74.7182,74.7182,74.7001,74.7001,320664.0
2022-06-13 14:30:00,82.23,82.24,82.2,82.21,312705.0,74.7001,74.7091,74.6728,74.6819,312705.0
2022-06-13 15:00:00,82.21,82.22,82.04,82.04,1527703.0,74.6819,74.691,74.5275,74.5275,1527703.0
2022-06-13 15:30:00,82.05,82.15,82.01,82.13,1594851.0,74.5365,74.6274,74.5002,74.6092,1594851.0
2022-06-14 09:30:00,82.15,82.18,82.14,82.17,1135405.0,74.6274,74.6546,74.6183,74.6456,1135405.0
2022-06-14 10:00:00,82.17,82.17,82.07,82.08,453271.0,74.6456,74.6456,74.5547,74.5638,453271.0
2022-06-14 10:30:00,82.08,82.09,82.05,82.08,564085.0,74.5638,74.5729,74.5365,74.5638,564085.0
2022-06-14 11:00:00,82.08,82.08,82.03,82.04,366261.0,74.5638,74.5638,74.5184,74.5275,366261.0
2022-06-14 11:30:00,82.03,82.05,81.98,82.01,476076.0,74.5184,74.5365,74.473,74.5002,476076.0
2022-06-14 12:00:00,82.02,82.02,81.98,81.99,385043.0,74.5093,74.5093,74.473,74.482,385043.0
2022-06-14 12:30:00,82.0,82.02,81.99,82.0,757187.0,74.4911,74.5093,74.482,74.4911,757187.0
2022-06-14 13:00:00,82.0,82.02,81.99,82.0,329818.0,74.4911,74.5093,74.482,74.4911,329818.0
2022-06-14 13:30:00,82.0,82.02,82.0,82.01,232966.0,74.4911,74.5093,74.4911,74.5002,232966.0
2022-06-14 14:00:00,82.01,82.02,82.0,82.01,285895.0,74.5002,74.5093,74.4911,74.5002,285895.0
2022-06-14 14:30:00,82.01,82.01,81.97,81.97,1450209.0,74.5002,74.5002,74.4639,74.4639,1450209.0
2022-06-14 15:00:00,81.97,81.98,81.94,81.95,557079.0,74.4639,74.473,74.4366,74.4457,557079.0
2022-06-14 15:30:00,81.95,81.99,81.94,81.98,639833.0,74.4457,74.482,74.4366,74.473,639833.0
2022-06-15 09:30:00,82.13,82.14,82.09,82.13,1069182.0,74.6092,74.6183,74.5729,74.6092,1069182.0
2022-06-15 10:00:00,82.14,82.17,82.13,82.14,389740.0,74.6183,74.6456,74.6092,74.6183,389740.0
2022-06-15 10:30:00,82.14,82.14,82.09,82.09,264328.0,74.6183,74.6183,74.5729,74.5729,264328.0
2022-06-15 11:00:00,82.09,82.13,82.09,82.13,133187.0,74.5729,74.6092,74.5729,74.6092,133187.0
2022-06-15 11:30:00,82.12,82.13,82.1,82.11,184969.0,74.6001,74.6092,74.582,74.591,184969.0
2022-06-15 12:00:00,82.11,82.14,82.1,82.13,120506.0,74.591,74.6183,74.582,74.6092,120506.0
2022-06-15 12:30:00,82.13,82.15,82.12,82.13,109287.0,74.6092,74.6274,74.6001,74.6092,109287.0
2022-06-15 13:00:00,82.13,82.13,82.12,82.13,119419.0,74.6092,74.6092,74.6001,74.6092,119419.0
2022-06-15 13:30:00,82.12,82.17,82.1,82.16,520020.0,74.6001,74.6456,74.582,74.6365,520020.0
2022-06-15 14:00:00,82.17,82.2,82.0,82.04,1671264.0,74.6456,74.6728,74.4911,74.5275,1671264.0
2022-06-15 14:30:00,82.04,82.3,82.0,82.21,2063940.0,74.5275,74.7637,74.4911,74.6819,2063940.0
2022-06-15 15:00:00,82.21,82.34,82.2,82.33,419799.0,74.6819,74.8,74.6728,74.7909,419799.0
2022-06-15 15:30:00,82.33,82.33,82.26,82.28,516860.0,74.7909,74.7909,74.7273,74.7455,516860.0
2022-06-16 09:30:00,82.19,82.22,82.16,82.19,438639.0,74.6637,74.691,74.6365,74.6637,438639.0
2022-06-16 10:00:00,82.2,82.25,82.19,82.25,386709.0,74.6728,74.7182,74.6637,74.7182,386709.0
2022-06-16 10:30:00,82.24,82.3,82.24,82.3,338230.0,74.7091,74.7637,74.7091,74.7637,338230.0
2022-06-16 11:00:00,82.3,82.36,82.29,82.36,374969.0,74.7637,74.8182,74.7546,74.8182,374969.0
2022-06-16 11:30:00,82.35,82.35,82.33,82.34,333221.0,74.8091,74.8091,74.7909,74.8,333221.0
2022-06-16 12:00:00,82.34,82.35,82.32,82.34,280390.0,74.8,74.8091,74.7818,74.8,280390.0
2022-06-16 12:30:00,82.34,82.37,82.33,82.36,350598.0,74.8,74.8272,74.7909,74.8182,350598.0
2022-06-16 13:00:00,82.36,82.36,82.33,82.34,423213.0,74.8182,74.8182,74.7909,74.8,423213.0
2022-06-16 13:30:00,82.34,82.34,82.32,82.34,388465.0,74.8,74.8,74.7818,74.8,388465.0
2022-06-16 14:00:00,82.34,82.36,82.33,82.36,641923.0,74.8,74.8182,74.7909,74.8182,641923.0
2022-06-16 14:30:00,82.35,82.36,82.34,82.35,755082.0,74.8091,74.8182,74.8,74.8091,755082.0
2022-06-16 15:00:00,82.35,82.38,82.34,82.38,665527.0,74.8091,74.8363,74.8,74.8363,665527.0
2022-06-16 15:30:00,82.38,82.43,82.37,82.41,855246.0,74.8363,74.8817,74.8272,74.8636,855246.0
2022-06-17 09:30:00,82.43,82.44,82.38,82.39,546163.0,74.8817,74.8908,74.8363,74.8454,546163.0
2022-06-17 10:00:00,82.39,82.39,82.29,82.32,755129.0,74.8454,74.8454,74.7546,74.7818,755129.0
2022-06-17 10:30:00,82.32,82.37,82.31,82.37,428358.0,74.7818,74.8272,74.7727,74.8272,428358.0
2022-06-17 11:00:00,82.37,82.38,82.34,82.36,398431.0,74.8272,74.8363,74.8,74.8182,398431.0
2022-06-17 11:30:00,82.36,82.37,82.35,82.36,459049.0,74.8182,74.8272,74.8091,74.8182,459049.0
2022-06-17 12:00:00,82.37,82.43,82.36,82.42,356032.0,74.8272,74.8817,74.8182,74.8727,356032.0
2022-06-17 12:30:00,82.42,82.43,82.39,82.39,169603.0,74.8727,74.8817,74.8454,74.8454,169603.0
2022-06-17 13:00:00,82.39,82.42,82.39,82.41,181758.0,74.8454,74.8727,74.8454,74.8636,181758.0
2022-06-17 13:30:00,82.42,82.42,82.39,82.4,214498.0,74.8727,74.8727,74.8454,74.8545,214498.0
2022-06-17 14:00:00,82.4,82.42,82.39,82.4,308660.0,74.8545,74.8727,74.8454,74.8545,308660.0
2022-06-17 14:30:00,82.39,82.41,82.38,82.38,418534.0,74.8454,74.8636,74.8363,74.8363,418534.0
2022-06-17 15:00:00,82.39,82.4,82.36,82.37,1295108.0,74.8454,74.8545,74.8182,74.8272,1295108.0
2022-06-17 15:30:00,82.37,82.38,82.36,82.38,855389.0,74.8272,74.8363,74.8182,74.8363,855389.0
2022-06-21 09:30:00,82.33,82.36,82.31,82.34,469895.0,74.7909,74.8182,74.7727,74.8,469895.0
2022-06-21 10:00:00,82.35,82.35,82.31,82.33,156098.0,74.8091,74.8091,74.7727,74.7909,156098.0
2022-06-21 10:30:00,82.34,82.35,82.33,82.34,147031.0,74.8,74.8091,74.7909,74.8,147031.0
2022-06-21 11:00:00,82.34,82.36,82.33,82.35,605889.0,74.8,74.8182,74.7909,74.8091,605889.0
2022-06-21 11:30:00,82.36,82.36,82.32,82.33,281245.0,74.8182,74.8182,74.7818,74.7909,281245.0
2022-06-21 12:00:00,82.33,82.33,82.32,82.33,579731.0,74.7909,74.7909,74.7818,74.7909,579731.0
2022-06-21 12:30:00,82.33,82.34,82.32,82.34,96795.0,74.7909,74.8,74.7818,74.8,96795.0
2022-06-21 13:00:00,82.34,82.34,82.32,82.33,162611.0,74.8,74.8,74.7818,74.7909,162611.0
2022-06-21 13:30:00,82.33,82.35,82.32,82.34,659087.0,74.7909,74.8091,74.7818,74.8,659087.0
2022-06-21 14:00:00,82.34,82.35,82.33,82.34,261784.0,74.8,74.8091,74.7909,74.8,261784.0
2022-06-21 14:30:00,82.34,82.35,82.33,82.34,201576.0,74.8,74.8091,74.7909,74.8,201576.0
2022-06-21 15:00:00,82.34,82.35,82.34,82.34,374983.0,74.8,74.8091,74.8,74.8,374983.0
2022-06-21 15:30:00,82.34,82.35,82.33,82.34,419298.0,74.8,74.8091,74.7909,74.8,419298.0
2022-06-22 09:30:00,82.53,82.57,82.5,82.53,837536.0,74.9726,75.0089,74.9453,74.9726,837536.0
2022-06-22 10:00:00,82.53,82.55,82.52,82.54,178811.0,74.9726,74.9908,74.9635,74.9817,178811.0
2022-06-22 10:30:00,82.54,82.57,82.53,82.56,117847.0,74.9817,75.0089,74.9726,74.9998,117847.0
2022-06-22 11:00:00,82.55,82.57,82.54,82.55,190053.0,74.9908,75.0089,74.9817,74.9908,190053.0
2022-06-22 11:30:00,82.55,82.56,82.53,82.54,114759.0,74.9908,74.9998,74.9726,74.9817,114759.0
2022-06-22 12:00:00,82.54,82.55,82.53,82.55,83850.0,74.9817,74.9908,74.9726,74.9908,83850.0
2022-06-22 12:30:00,82.55,82.57,82.54,82.56,114424.0,74.9908,75.0089,74.9817,74.9998,114424.0
2022-06-22 13:00:00,82.56,82.58,82.54,82.56,783267.0,74.9998,75.018,74.9817,74.9998,783267.0
2022-06-22 13:30:00,82.55,82.58,82.55,82.58,150684.0,74.9908,75.018,74.9908,75.018,150684.0
2022-06-22 14:00:00,82.57,82.58,82.55,82.56,261530.0,75.0089,75.018,74.9908,74.9998,261530.0
2022-06-22 14:30:00,82.56,82.57,82.55,82.56,187792.0,74.9998,75.0089,74.9908,74.9998,187792.0
2022-06-22 15:00:00,82.56,82.58,82.56,82.56,165382.0,74.9998,75.018,74.9998,74.9998,165382.0
2022-06-22 15:30:00,82.56,82.59,82.56,82.58,523230.0,74.9998,75.0271,74.9998,75.018,523230.0
2022-06-23 09:30:00,82.73,82.86,82.72,82.85,835875.0,75.1543,75.2724,75.1452,75.2633,835875.0
2022-06-23 10:00:00,82.84,82.85,82.79,82.8,336445.0,75.2542,75.2633,75.2088,75.2179,336445.0
2022-06-23 10:30:00,82.8,82.81,82.76,82.79,584092.0,75.2179,75.2269,75.1815,75.2088,584092.0
2022-06-23 11:00:00,82.78,82.79,82.71,82.73,345862.0,75.1997,75.2088,75.1361,75.1543,345862.0
2022-06-23 11:30:00,82.72,82.74,82.7,82.73,608393.0,75.1452,75.1634,75.127,75.1543,608393.0
2022-06-23 12:00:00,82.73,82.75,82.71,82.74,318362.0,75.1543,75.1724,75.1361,75.1634,318362.0
2022-06-23 12:30:00,82.73,82.76,82.73,82.75,235661.0,75.1543,75.1815,75.1543,75.1724,235661.0
2022-06-23 13:00:00,82.75,82.76,82.72,82.73,150869.0,75.1724,75.1815,75.1452,75.1543,150869.0
2022-06-23 13:30:00,82.73,82.73,82.69,82.69,600290.0,75.1543,75.1543,75.1179,75.1179,600290.0
2022-06-23 14:00:00,82.7,82.71,82.68,82.68,726010.0,75.127,75.1361,75.1089,75.1089,726010.0
2022-06-23 14:30:00,82.69,82.69,82.65,82.67,642604.0,75.1179,75.1179,75.0816,75.0998,642604.0
2022-06-23 15:00:00,82.66,82.67,82.65,82.66,363420.0,75.0907,75.0998,75.0816,75.0907,363420.0
2022-06-23 15:30:00,82.66,82.67,82.65,82.66,327908.0,75.0907,75.0998,75.0816,75.0907,327908.0
2022-06-24 09:30:00,82.61,82.63,82.59,82.6,564290.0,75.0453,75.0634,75.0271,75.0362,564290.0
2022-06-24 10:00:00,82.61,82.73,82.6,82.66,1532699.0,75.0453,75.1543,75.0362,75.0907,1532699.0
2022-06-24 10:30:00,82.65,82.66,82.6,82.64,310573.0,75.0816,75.0907,75.0362,75.0725,310573.0
2022-06-24 11:00:00,82.63,82.67,82.62,82.66,284460.0,75.0634,75.0998,75.0543,75.0907,284460.0
2022-06-24 11:30:00,82.66,82.66,82.64,82.65,131083.0,75.0907,75.0907,75.0725,75.0816,131083.0
2022-06-24 12:00:00,82.65,82.65,82.63,82.65,293934.0,75.0816,75.0816,75.0634,75.0816,293934.0
2022-06-24 12:30:00,82.65,82.65,82.64,82.65,105972.0,75.0816,75.0816,75.0725,75.0816,105972.0
2022-06-24 13:00:00,82.65,82.66,82.64,82.66,763015.0,75.0816,75.0907,75.0725,75.0907,763015.0
2022-06-24 13:30:00,82.66,82.66,82.62,82.63,291266.0,75.0907,75.0907,75.0543,75.0634,291266.0
2022-06-24 14:00:00,82.63,82.63,82.62,82.63,274397.0,75.0634,75.0634,75.0543,75.0634,274397.0
2022-06-24 14:30:00,82.63,82.63,82.61,82.63,296212.0,75.0634,75.0634,75.0453,75.0634,296212.0
2022-06-24 15:00:00,82.63,82.65,82.62,82.64,345609.0,75.0634,75.0816,75.0543,75.0725,345609.0
2022-06-24 15:30:00,82.64,82.65,82.63,82.63,589848.0,75.0725,75.0816,75.0634,75.0634,589848.0
2022-06-27 09:30:00,82.55,82.62,82.54,82.59,623248.0,74.9908,75.0543,74.9817,75.0271,623248.0
2022-06-27 10:00:00,82.59,82.6,82.57,82.59,754188.0,75.0271,75.0362,75.0089,75.0271,754188.0
2022-06-27 10:30:00,82.59,82.62,82.59,82.6,670361.0,75.0271,75.0543,75.0271,75.0362,670361.0
2022-06-27 11:00:00,82.61,82.61,82.57,82.57,940687.0,75.0453,75.0453,75.0089,75.0089,940687.0
2022-06-27 11:30:00,82.56,82.57,82.54,82.56,268463.0,74.9998,75.0089,74.9817,74.9998,268463.0
2022-06-27 12:00:00,82.56,82.57,82.53,82.54,318827.0,74.9998,75.0089,74.9726,74.9817,318827.0
2022-06-27 12:30:00,82.54,82.54,82.52,82.54,175366.0,74.9817,74.9817,74.9635,74.9817,175366.0
2022-06-27 13:00:00,82.54,82.54,82.5,82.51,319802.0,74.9817,74.9817,74.9453,74.9544,319802.0
2022-06-27 13:30:00,82.51,82.52,82.48,82.52,303867.0,74.9544,74.9635,74.9272,74.9635,303867.0
2022-06-27 14:00:00,82.52,82.52,82.5,82.52,508753.0,74.9635,74.9635,74.9453,74.9635,508753.0
2022-06-27 14:30:00,82.52,82.53,82.51,82.53,238276.0,74.9635,74.9726,74.9544,74.9726,238276.0
2022-06-27 15:00:00,82.53,82.54,82.52,82.54,1159542.0,74.9726,74.9817,74.9635,74.9817,1159542.0
2022-06-27 15:30:00,82.53,82.56,82.53,82.53,641619.0,74.9726,74.9998,74.9726,74.9726,641619.0
2022-06-28 09:30:00,82.51,82.53,82.5,82.52,920467.0,74.9544,74.9726,74.9453,74.9635,920467.0
2022-06-28 10:00:00,82.52,82.54,82.5,82.51,361007.0,74.9635,74.9817,74.9453,74.9544,361007.0
2022-06-28 10:30:00,82.51,82.52,82.5,82.51,89104.0,74.9544,74.9635,74.9453,74.9544,89104.0
2022-06-28 11:00:00,82.51,82.52,82.5,82.51,268708.0,74.9544,74.9635,74.9453,74.9544,268708.0
2022-06-28 11:30:00,82.51,82.53,82.5,82.52,96585.0,74.9544,74.9726,74.9453,74.9635,96585.0
2022-06-28 12:00:00,82.52,82.54,82.52,82.54,134281.0,74.9635,74.9817,74.9635,74.9817,134281.0
2022-06-28 12:30:00,82.54,82.54,82.53,82.54,102680.0,74.9817,74.9817,74.9726,74.9817,102680.0
2022-06-28 13:00:00,82.54,82.54,82.49,82.52,265719.0,74.9817,74.9817,74.9363,74.9635,265719.0
2022-06-28 13:30:00,82.53,82.53,82.51,82.52,446986.0,74.9726,74.9726,74.9544,74.9635,446986.0
2022-06-28 14:00:00,82.52,82.53,82.51,82.53,231666.0,74.9635,74.9726,74.9544,74.9726,231666.0
2022-06-28 14:30:00,82.53,82.53,82.52,82.53,234760.0,74.9726,74.9726,74.9635,74.9726,234760.0
2022-06-28 15:00:00,82.53,82.54,82.52,82.53,276134.0,74.9726,74.9817,74.9635,74.9726,276134.0
2022-06-28 15:30:00,82.53,82.54,82.52,82.53,464188.0,74.9726,74.9817,74.9635,74.9726,464188.0
2022-06-29 09:30:00,82.53,82.56,82.51,82.56,596555.0,74.9726,74.9998,74.9544,74.9998,596555.0
2022-06-29 10:00:00,82.55,82.58,82.53,82.56,480417.0,74.9908,75.018,74.9726,74.9998,480417.0
2022-06-29 10:30:00,82.56,82.6,82.55,82.59,154943.0,74.9998,75.0362,74.9908,75.0271,154943.0
2022-06-29 11:00:00,82.59,82.62,82.58,82.62,271622.0,75.0271,75.0543,75.018,75.0543,271622.0
2022-06-29 11:30:00,82.62,82.63,82.6,82.62,73112.0,75.0543,75.0634,75.0362,75.0543,73112.0
2022-06-29 12:00:00,82.62,82.64,82.61,82.63,80429.0,75.0543,75.0725,75.0453,75.0634,80429.0
2022-06-29 12:30:00,82.63,82.63,82.61,82.62,132555.0,75.0634,75.0634,75.0453,75.0543,132555.0
2022-06-29 13:00:00,82.62,82.62,82.61,82.62,107215.0,75.0543,75.0543,75.0453,75.0543,107215.0
2022-06-29 13:30:00,82.61,82.63,82.61,82.62,823677.0,75.0453,75.0634,75.0453,75.0543,823677.0
2022-06-29 14:00:00,82.62,82.62,82.61,82.62,170922.0,75.0543,75.0543,75.0453,75.0543,170922.0
2022-06-29 14:30:00,82.62,82.64,82.61,82.64,137633.0,75.0543,75.0725,75.0453,75.0725,137633.0
2022-06-29 15:00:00,82.63,82.64,82.62,82.63,293304.0,75.0634,75.0725,75.0543,75.0634,293304.0
2022-06-29 15:30:00,82.63,82.64,82.62,82.64,531786.0,75.0634,75.0725,75.0543,75.0725,531786.0
2022-06-30 09:30:00,82.76,82.78,82.74,82.76,842939.0,75.1815,75.1997,75.1634,75.1815,842939.0
2022-06-30 10:00:00,82.76,82.76,82.74,82.76,839291.0,75.1815,75.1815,75.1634,75.1815,839291.0
2022-06-30 10:30:00,82.76,82.79,82.75,82.77,1030071.0,75.1815,75.2088,75.1724,75.1906,1030071.0
2022-06-30 11:00:00,82.78,82.78,82.77,82.78,1015985.0,75.1997,75.1997,75.1906,75.1997,1015985.0
2022-06-30 11:30:00,82.77,82.8,82.77,82.8,688904.0,75.1906,75.2179,75.1906,75.2179,688904.0
2022-06-30 12:00:00,82.8,82.83,82.79,82.82,1210592.0,75.2179,75.2451,75.2088,75.236,1210592.0
2022-06-30 12:30:00,82.81,82.82,82.81,82.82,265924.0,75.2269,75.236,75.2269,75.236,265924.0
2022-06-30 13:00:00,82.82,82.82,82.81,82.82,405238.0,75.236,75.236,75.2269,75.236,405238.0
2022-06-30 13:30:00,82.82,82.83,82.8,82.81,1021038.0,75.236,75.2451,75.2179,75.2269,1021038.0
2022-06-30 14:00:00,82.81,82.83,82.8,82.83,783197.0,75.2269,75.2451,75.2179,75.2451,783197.0
2022-06-30 14:30:00,82.83,82.85,82.82,82.84,2106432.0,75.2451,75.2633,75.236,75.2542,2106432.0
2022-06-30 15:00:00,82.84,82.85,82.84,82.84,1609378.0,75.2542,75.2633,75.2542,75.2542,1609378.0
2022-06-30 15:30:00,82.84,82.85,82.78,82.78,2859501.0,75.2542,75.2633,75.1997,75.1997,2859501.0
2022-07-01 09:30:00,82.92,82.95,82.91,82.92,463262.0,75.3986,75.4259,75.3895,75.3986,463262.0
2022-07-01 10:00:00,82.92,83.07,82.91,83.06,1256010.0,75.3986,75.535,75.3895,75.5259,1256010.0
2022-07-01 10:30:00,83.06,83.07,82.94,82.96,649721.0,75.5259,75.535,75.4168,75.435,649721.0
2022-07-01 11:00:00,82.96,82.97,82.91,82.95,831035.0,75.435,75.4441,75.3895,75.4259,831035.0
2022-07-01 11:30:00,82.95,82.97,82.93,82.95,918691.0,75.4259,75.4441,75.4077,75.4259,918691.0
2022-07-01 12:00:00,82.94,82.95,82.92,82.92,1897336.0,75.4168,75.4259,75.3986,75.3986,1897336.0
2022-07-01 12:30:00,82.92,82.97,82.89,82.91,506215.0,75.3986,75.4441,75.3713,75.3895,506215.0
2022-07-01 13:00:00,82.9,82.92,82.89,82.91,341940.0,75.3804,75.3986,75.3713,75.3895,341940.0
2022-07-01 13:30:00,82.91,82.92,82.9,82.92,732589.0,75.3895,75.3986,75.3804,75.3986,732589.0
2022-07-01 14:00:00,82.92,82.93,82.9,82.92,297174.0,75.3986,75.4077,75.3804,75.3986,297174.0
2022-07-01 14:30:00,82.92,82.96,82.92,82.95,275143.0,75.3986,75.435,75.3986,75.4259,275143.0
2022-07-01 15:00:00,82.95,82.96,82.94,82.95,365434.0,75.4259,75.435,75.4168,75.4259,365434.0
2022-07-01 15:30:00,82.95,82.96,82.95,82.95,510785.0,75.4259,75.435,75.4259,75.4259,510785.0
2022-07-05 09:30:00,82.98,82.99,82.96,82.97,242655.0,75.4532,75.4623,75.435,75.4441,242655.0
2022-07-05 10:00:00,82.96,82.97,82.93,82.96,375280.0,75.435,75.4441,75.4077,75.435,375280.0
2022-07-05 10:30:00,82.96,82.98,82.93,82.95,290533.0,75.435,75.4532,75.4077,75.4259,290533.0
2022-07-05 11:00:00,82.95,82.99,82.95,82.99,272879.0,75.4259,75.4623,75.4259,75.4623,272879.0
2022-07-05 11:30:00,82.99,83.01,82.98,83.01,260078.0,75.4623,75.4804,75.4532,75.4804,260078.0
2022-07-05 12:00:00,83.01,83.01,82.97,82.98,348540.0,75.4804,75.4804,75.4441,75.4532,348540.0
2022-07-05 12:30:00,82.98,83.0,82.97,82.98,565336.0,75.4532,75.4713,75.4441,75.4532,565336.0
2022-07-05 13:00:00,82.98,82.98,82.96,82.96,605042.0,75.4532,75.4532,75.435,75.435,605042.0
2022-07-05 13:30:00,82.97,82.98,82.96,82.97,299510.0,75.4441,75.4532,75.435,75.4441,299510.0
2022-07-05 14:00:00,82.97,82.97,82.95,82.96,1290113.0,75.4441,75.4441,75.4259,75.435,1290113.0
2022-07-05 14:30:00,82.95,82.96,82.94,82.96,630706.0,75.4259,75.435,75.4168,75.435,630706.0
2022-07-05 15:00:00,82.95,82.96,82.94,82.95,610115.0,75.4259,75.435,75.4168,75.4259,610115.0
2022-07-05 15:30:00,82.95,82.97,82.93,82.93,1635083.0,75.4259,75.4441,75.4077,75.4077,1635083.0
2022-07-06 09:30:00,82.97,82.97,82.89,82.92,354958.0,75.4441,75.4441,75.3713,75.3986,354958.0
2022-07-06 10:00:00,82.9,82.91,82.8,82.81,1033192.0,75.3804,75.3895,75.2895,75.2986,1033192.0
2022-07-06 10:30:00,82.82,82.83,82.78,82.81,302869.0,75.3077,75.3168,75.2713,75.2986,302869.0
2022-07-06 11:00:00,82.81,82.86,82.81,82.82,161067.0,75.2986,75.344,75.2986,75.3077,161067.0
2022-07-06 11:30:00,82.81,82.84,82.81,82.83,122240.0,75.2986,75.3259,75.2986,75.3168,122240.0
2022-07-06 12:00:00,82.83,82.84,82.81,82.81,173550.0,75.3168,75.3259,75.2986,75.2986,173550.0
2022-07-06 12:30:00,82.81,82.82,82.8,82.81,117391.0,75.2986,75.3077,75.2895,75.2986,117391.0
2022-07-06 13:00:00,82.81,82.82,82.8,82.81,143110.0,75.2986,75.3077,75.2895,75.2986,143110.0
2022-07-06 13:30:00,82.81,82.82,82.79,82.8,347933.0,75.2986,75.3077,75.2804,75.2895,347933.0
2022-07-06 14:00:00,82.79,82.81,82.73,82.75,383177.0,75.2804,75.2986,75.2258,75.244,383177.0
2022-07-06 14:30:00,82.75,82.77,82.73,82.73,331608.0,75.244,75.2622,75.2258,75.2258,331608.0
2022-07-06 15:00:00,82.73,82.73,82.71,82.73,286365.0,75.2258,75.2258,75.2077,75.2258,286365.0
2022-07-06 15:30:00,82.73,82.74,82.72,82.72,429272.0,75.2258,75.2349,75.2167,75.2167,429272.0
2022-07-07 09:30:00,82.72,82.72,82.64,82.67,1091917.0,75.2167,75.2167,75.144,75.1713,1091917.0
2022-07-07 10:00:00,82.67,82.67,82.64,82.67,780630.0,75.1713,75.1713,75.144,75.1713,780630.0
2022-07-07 10:30:00,82.67,82.67,82.62,82.63,542139.0,75.1713,75.1713,75.1258,75.1349,542139.0
2022-07-07 11:00:00,82.62,82.65,82.62,82.64,88938.0,75.1258,75.1531,75.1258,75.144,88938.0
2022-07-07 11:30:00,82.64,82.65,82.61,82.63,214635.0,75.144,75.1531,75.1167,75.1349,214635.0
2022-07-07 12:00:00,82.63,82.63,82.61,82.63,158295.0,75.1349,75.1349,75.1167,75.1349,158295.0
2022-07-07 12:30:00,82.62,82.63,82.62,82.63,66589.0,75.1258,75.1349,75.1258,75.1349,66589.0
2022-07-07 13:00:00,82.63,82.64,82.62,82.64,275256.0,75.1349,75.144,75.1258,75.144,275256.0
2022-07-07 13:30:00,82.64,82.64,82.63,82.64,177673.0,75.144,75.144,75.1349,75.144,177673.0
2022-07-07 14:00:00,82.64,82.64,82.62,82.64,323475.0,75.144,75.144,75.1258,75.144,323475.0
2022-07-07 14:30:00,82.64,82.65,82.63,82.64,74686.0,75.144,75.1531,75.1349,75.144,74686.0
2022-07-07 15:00:00,82.65,82.65,82.64,82.64,130166.0,75.1531,75.1531,75.144,75.144,130166.0
2022-07-07 15:30:00,82.64,82.66,82.64,82.66,446560.0,75.144,75.1622,75.144,75.1622,446560.0
2022-07-08 09:30:00,82.58,82.58,82.52,82.55,373485.0,75.0894,75.0894,75.0349,75.0622,373485.0
2022-07-08 10:00:00,82.55,82.59,82.54,82.58,182017.0,75.0622,75.0985,75.0531,75.0894,182017.0
2022-07-08 10:30:00,82.58,82.58,82.55,82.56,92981.0,75.0894,75.0894,75.0622,75.0713,92981.0
2022-07-08 11:00:00,82.55,82.57,82.52,82.53,215057.0,75.0622,75.0804,75.0349,75.044,215057.0
2022-07-08 11:30:00,82.54,82.57,82.52,82.55,776868.0,75.0531,75.0804,75.0349,75.0622,776868.0
2022-07-08 12:00:00,82.56,82.56,82.54,82.54,216661.0,75.0713,75.0713,75.0531,75.0531,216661.0
2022-07-08 12:30:00,82.55,82.55,82.53,82.55,108981.0,75.0622,75.0622,75.044,75.0622,108981.0
2022-07-08 13:00:00,82.54,82.57,82.54,82.56,67072.0,75.0531,75.0804,75.0531,75.0713,67072.0
2022-07-08 13:30:00,82.55,82.57,82.54,82.54,117066.0,75.0622,75.0804,75.0531,75.0531,117066.0
2022-07-08 14:00:00,82.55,82.55,82.54,82.54,155880.0,75.0622,75.0622,75.0531,75.0531,155880.0
2022-07-08 14:30:00,82.54,82.55,82.53,82.53,126025.0,75.0531,75.0622,75.044,75.044,126025.0
2022-07-08 15:00:00,82.54,82.55,82.53,82.55,133535.0,75.0531,75.0622,75.044,75.0622,133535.0
2022-07-08 15:30:00,82.55,82.56,82.54,82.56,133294.0,75.0622,75.0713,75.0531,75.0713,133294.0
2022-07-11 09:30:00,82.64,82.67,82.63,82.65,307126.0,75.144,75.1713,75.1349,75.1531,307126.0
2022-07-11 10:00:00,82.65,82.68,82.64,82.67,217637.0,75.1531,75.1804,75.144,75.1713,217637.0
2022-07-11 10:30:00,82.67,82.69,82.65,82.69,755692.0,75.1713,75.1895,75.1531,75.1895,755692.0
2022-07-11 11:00:00,82.69,82.69,82.65,82.66,114948.0,75.1895,75.1895,75.1531,75.1622,114948.0
2022-07-11 11:30:00,82.66,82.66,82.65,82.65,2478688.0,75.1622,75.1622,75.1531,75.1531,2478688.0
2022-07-11 12:00:00,82.66,82.66,82.63,82.63,147999.0,75.1622,75.1622,75.1349,75.1349,147999.0
2022-07-11 12:30:00,82.63,82.64,82.61,82.61,71713.0,75.1349,75.144,75.1167,75.1167,71713.0
2022-07-11 13:00:00,82.61,82.62,82.59,82.59,312074.0,75.1167,75.1258,75.0985,75.0985,312074.0
2022-07-11 13:30:00,82.59,82.6,82.59,82.59,821357.0,75.0985,75.1076,75.0985,75.0985,821357.0
2022-07-11 14:00:00,82.59,82.6,82.59,82.6,821226.0,75.0985,75.1076,75.0985,75.1076,821226.0
2022-07-11 14:30:00,82.59,82.6,82.59,82.6,1056675.0,75.0985,75.1076,75.0985,75.1076,1056675.0
2022-07-11 15:00:00,82.59,82.61,82.59,82.6,1183689.0,75.0985,75.1167,75.0985,75.1076,1183689.0
2022-07-11 15:30:00,82.61,82.61,82.58,82.6,6052470.0,75.1167,75.1167,75.0894,75.1076,6052470.0
2022-07-12 09:30:00,82.69,82.71,82.68,82.7,343020.0,75.1895,75.2077,75.1804,75.1986,343020.0
2022-07-12 10:00:00,82.7,82.73,82.69,82.71,293019.0,75.1986,75.2258,75.1895,75.2077,293019.0
2022-07-12 10:30:00,82.7,82.71,82.66,82.69,192826.0,75.1986,75.2077,75.1622,75.1895,192826.0
2022-07-12 11:00:00,82.69,82.7,82.66,82.67,1810645.0,75.1895,75.1986,75.1622,75.1713,1810645.0
2022-07-12 11:30:00,82.66,82.67,82.64,82.66,182893.0,75.1622,75.1713,75.144,75.1622,182893.0
2022-07-12 12:00:00,82.66,82.67,82.65,82.66,270510.0,75.1622,75.1713,75.1531,75.1622,270510.0
2022-07-12 12:30:00,82.66,82.66,82.64,82.65,129873.0,75.1622,75.1622,75.144,75.1531,129873.0
2022-07-12 13:00:00,82.65,82.66,82.62,82.64,161878.0,75.1531,75.1622,75.1258,75.144,161878.0
2022-07-12 13:30:00,82.63,82.64,82.62,82.63,73949.0,75.1349,75.144,75.1258,75.1349,73949.0
2022-07-12 14:00:00,82.63,82.64,82.62,82.63,241617.0,75.1349,75.144,75.1258,75.1349,241617.0
2022-07-12 14:30:00,82.64,82.65,82.63,82.64,191334.0,75.144,75.1531,75.1349,75.144,191334.0
2022-07-12 15:00:00,82.64,82.65,82.63,82.64,152062.0,75.144,75.1531,75.1349,75.144,152062.0
2022-07-12 15:30:00,82.64,82.65,82.63,82.64,380518.0,75.144,75.1531,75.1349,75.144,380518.0
2022-07-13 09:30:00,82.44,82.49,82.43,82.48,591207.0,74.9621,75.0076,74.9531,74.9985,591207.0
2022-07-13 10:00:00,82.47,82.53,82.44,82.52,1325167.0,74.9894,75.044,74.9621,75.0349,1325167.0
2022-07-13 10:30:00,82.51,82.64,82.5,82.61,2668371.0,75.0258,75.144,75.0167,75.1167,2668371.0
2022-07-13 11:00:00,82.61,82.62,82.52,82.55,848246.0,75.1167,75.1258,75.0349,75.0622,848246.0
2022-07-13 11:30:00,82.55,82.57,82.54,82.56,564499.0,75.0622,75.0804,75.0531,75.0713,564499.0
2022-07-13 12:00:00,82.56,82.57,82.54,82.56,210647.0,75.0713,75.0804,75.0531,75.0713,210647.0
2022-07-13 12:30:00,82.57,82.59,82.55,82.57,367783.0,75.0804,75.0985,75.0622,75.0804,367783.0
2022-07-13 13:00:00,82.56,82.58,82.55,82.56,733596.0,75.0713,75.0894,75.0622,75.0713,733596.0
2022-07-13 13:30:00,82.56,82.56,82.52,82.54,340847.0,75.0713,75.0713,75.0349,75.0531,340847.0
2022-07-13 14:00:00,82.53,82.54,82.48,82.51,676842.0,75.044,75.0531,74.9985,75.0258,676842.0
2022-07-13 14:30:00,82.52,82.52,82.5,82.51,546281.0,75.0349,75.0349,75.0167,75.0258,546281.0
2022-07-13 15:00:00,82.51,82.52,82.5,82.5,455183.0,75.0258,75.0349,75.0167,75.0167,455183.0
2022-07-13 15:30:00,82.51,82.54,82.5,82.53,1314350.0,75.0258,75.0531,75.0167,75.044,1314350.0
2022-07-14 09:30:00,82.38,82.4,82.34,82.39,589007.0,74.9076,74.9258,74.8712,74.9167,589007.0
2022-07-14 10:00:00,82.39,82.39,82.36,82.38,157384.0,74.9167,74.9167,74.8894,74.9076,157384.0
2022-07-14 10:30:00,82.37,82.42,82.35,82.4,270491.0,74.8985,74.944,74.8803,74.9258,270491.0
2022-07-14 11:00:00,82.4,82.47,82.39,82.47,1543022.0,74.9258,74.9894,74.9167,74.9894,1543022.0
2022-07-14 11:30:00,82.47,82.56,82.46,82.52,692335.0,74.9894,75.0713,74.9803,75.0349,692335.0
2022-07-14 12:00:00,82.52,82.52,82.48,82.48,167343.0,75.0349,75.0349,74.9985,74.9985,167343.0
2022-07-14 12:30:00,82.48,82.53,82.48,82.53,180069.0,74.9985,75.044,74.9985,75.044,180069.0
2022-07-14 13:00:00,82.53,82.57,82.52,82.55,156785.0,75.044,75.0804,75.0349,75.0622,156785.0
2022-07-14 13:30:00,82.55,82.56,82.53,82.54,291305.0,75.0622,75.0713,75.044,75.0531,291305.0
2022-07-14 14:00:00,82.54,82.55,82.52,82.54,214702.0,75.0531,75.0622,75.0349,75.0531,214702.0
2022-07-14 14:30:00,82.54,82.55,82.52,82.52,158958.0,75.0531,75.0622,75.0349,75.0349,158958.0
2022-07-14 15:00:00,82.53,82.53,82.5,82.51,272261.0,75.044,75.044,75.0167,75.0258,272261.0
2022-07-14 15:30:00,82.52,82.54,82.5,82.5,298808.0,75.0349,75.0531,75.0167,75.0167,298808.0
2022-07-15 09:30:00,82.5,82.54,82.49,82.53,347903.0,75.0167,75.0531,75.0076,75.044,347903.0
2022-07-15 10:00:00,82.53,82.63,82.53,82.57,1586916.0,75.044,75.1349,75.044,75.0804,1586916.0
2022-07-15 10:30:00,82.58,82.59,82.56,82.59,285194.0,75.0894,75.0985,75.0713,75.0985,285194.0
2022-07-15 11:00:00,82.59,82.6,82.56,82.59,241795.0,75.0985,75.1076,75.0713,75.0985,241795.0
2022-07-15 11:30:00,82.58,82.59,82.58,82.58,134202.0,75.0894,75.0985,75.0894,75.0894,134202.0
2022-07-15 12:00:00,82.58,82.6,82.57,82.57,604701.0,75.0894,75.1076,75.0804,75.0804,604701.0
2022-07-15 12:30:00,82.58,82.58,82.55,82.56,445191.0,75.0894,75.0894,75.0622,75.0713,445191.0
2022-07-15 13:00:00,82.57,82.57,82.55,82.56,72077.0,75.0804,75.0804,75.0622,75.0713,72077.0
2022-07-15 13:30:00,82.56,82.56,82.55,82.55,191558.0,75.0713,75.0713,75.0622,75.0622,191558.0
2022-07-15 14:00:00,82.55,82.56,82.54,82.56,245228.0,75.0622,75.0713,75.0531,75.0713,245228.0
2022-07-15 14:30:00,82.55,82.56,82.54,82.54,314508.0,75.0622,75.0713,75.0531,75.0531,314508.0
2022-07-15 15:00:00,82.54,82.55,82.54,82.55,141200.0,75.0531,75.0622,75.0531,75.0622,141200.0
2022-07-15 15:30:00,82.55,82.57,82.54,82.56,640045.0,75.0622,75.0804,75.0531,75.0713,640045.0
2022-07-18 09:30:00,82.52,82.53,82.49,82.52,161255.0,75.0349,75.044,75.0076,75.0349,161255.0
2022-07-18 10:00:00,82.52,82.53,82.5,82.51,110415.0,75.0349,75.044,75.0167,75.0258,110415.0
2022-07-18 10:30:00,82.51,82.51,82.48,82.49,143425.0,75.0258,75.0258,74.9985,75.0076,143425.0
2022-07-18 11:00:00,82.49,82.49,82.47,82.49,135303.0,75.0076,75.0076,74.9894,75.0076,135303.0
2022-07-18 11:30:00,82.48,82.49,82.47,82.48,75390.0,74.9985,75.0076,74.9894,74.9985,75390.0
2022-07-18 12:00:00,82.48,82.49,82.47,82.49,92862.0,74.9985,75.0076,74.9894,75.0076,92862.0
2022-07-18 12:30:00,82.49,82.51,82.48,82.5,153740.0,75.0076,75.0258,74.9985,75.0167,153740.0
2022-07-18 13:00:00,82.51,82.52,82.5,82.51,452749.0,75.0258,75.0349,75.0167,75.0258,452749.0
2022-07-18 13:30:00,82.51,82.52,82.5,82.52,141287.0,75.0258,75.0349,75.0167,75.0349,141287.0
2022-07-18 14:00:00,82.52,82.52,82.51,82.52,152580.0,75.0349,75.0349,75.0258,75.0349,152580.0
2022-07-18 14:30:00,82.52,82.53,82.51,82.52,152496.0,75.0349,75.044,75.0258,75.0349,152496.0
2022-07-18 15:00:00,82.53,82.54,82.51,82.54,151088.0,75.044,75.0531,75.0258,75.0531,151088.0
2022-07-18 15:30:00,82.53,82.54,82.52,82.52,212250.0,75.044,75.0531,75.0349,75.0349,212250.0
2022-07-19 09:30:00,82.53,82.54,82.51,82.53,276323.0,75.044,75.0531,75.0258,75.044,276323.0
2022-07-19 10:00:00,82.53,82.54,82.49,82.5,289127.0,75.044,75.0531,75.0076,75.0167,289127.0
2022-07-19 10:30:00,82.49,82.5,82.47,82.49,151438.0,75.0076,75.0167,74.9894,75.0076,151438.0
2022-07-19 11:00:00,82.49,82.52,82.48,82.5,106555.0,75.0076,75.0349,74.9985,75.0167,106555.0
2022-07-19 11:30:00,82.49,82.5,82.47,82.47,195169.0,75.0076,75.0167,74.9894,74.9894,195169.0
2022-07-19 12:00:00,82.47,82.48,82.45,82.46,226413.0,74.9894,74.9985,74.9712,74.9803,226413.0
2022-07-19 12:30:00,82.46,82.47,82.45,82.47,66959.0,74.9803,74.9894,74.9712,74.9894,66959.0
2022-07-19 13:00:00,82.46,82.47,82.45,82.47,139357.0,74.9803,74.9894,74.9712,74.9894,139357.0
2022-07-19 13:30:00,82.47,82.48,82.44,82.45,263547.0,74.9894,74.9985,74.9621,74.9712,263547.0
2022-07-19 14:00:00,82.45,82.45,82.43,82.44,986561.0,74.9712,74.9712,74.9531,74.9621,986561.0
2022-07-19 14:30:00,82.44,82.44,82.42,82.43,75735.0,74.9621,74.9621,74.944,74.9531,75735.0
2022-07-19 15:00:00,82.44,82.45,82.43,82.44,188254.0,74.9621,74.9712,74.9531,74.9621,188254.0
2022-07-19 15:30:00,82.44,82.45,82.42,82.43,5589434.0,74.9621,74.9712,74.944,74.9531,5589434.0
2022-07-20 09:30:00,82.51,82.51,82.48,82.5,305635.0,75.0258,75.0258,74.9985,75.0167,305635.0
2022-07-20 10:00:00,82.49,82.5,82.46,82.46,267808.0,75.0076,75.0167,74.9803,74.9803,267808.0
2022-07-20 10:30:00,82.47,82.48,82.46,82.47,314526.0,74.9894,74.9985,74.9803,74.9894,314526.0
2022-07-20 11:00:00,82.46,82.47,82.44,82.45,160635.0,74.9803,74.9894,74.9621,74.9712,160635.0
2022-07-20 11:30:00,82.44,82.45,82.44,82.44,109254.0,74.9621,74.9712,74.9621,74.9621,109254.0
2022-07-20 12:00:00,82.44,82.45,82.42,82.43,164309.0,74.9621,74.9712,74.944,74.9531,164309.0
2022-07-20 12:30:00,82.43,82.44,82.42,82.44,77663.0,74.9531,74.9621,74.944,74.9621,77663.0
2022-07-20 13:00:00,82.44,82.46,82.43,82.43,243702.0,74.9621,74.9803,74.9531,74.9531,243702.0
2022-07-20 13:30:00,82.44,82.45,82.43,82.44,76033.0,74.9621,74.9712,74.9531,74.9621,76033.0
2022-07-20 14:00:00,82.44,82.44,82.42,82.42,103314.0,74.9621,74.9621,74.944,74.944,103314.0
2022-07-20 14:30:00,82.42,82.43,82.41,82.42,233702.0,74.944,74.9531,74.9349,74.944,233702.0
2022-07-20 15:00:00,82.42,82.42,82.41,82.41,131145.0,74.944,74.944,74.9349,74.9349,131145.0
2022-07-20 15:30:00,82.41,82.43,82.41,82.42,2803207.0,74.9349,74.9531,74.9349,74.944,2803207.0
2022-07-21 09:30:00,82.54,82.56,82.51,82.52,398831.0,75.0531,75.0713,75.0258,75.0349,398831.0
2022-07-21 10:00:00,82.53,82.57,82.52,82.56,166374.0,75.044,75.0804,75.0349,75.0713,166374.0
2022-07-21 10:30:00,82.56,82.59,82.55,82.58,151249.0,75.0713,75.0985,75.0622,75.0894,151249.0
2022-07-21 11:00:00,82.58,82.59,82.55,82.56,165443.0,75.0894,75.0985,75.0622,75.0713,165443.0
2022-07-21 11:30:00,82.56,82.57,82.55,82.56,604774.0,75.0713,75.0804,75.0622,75.0713,604774.0
2022-07-21 12:00:00,82.56,82.57,82.54,82.56,364652.0,75.0713,75.0804,75.0531,75.0713,364652.0
2022-07-21 12:30:00,82.57,82.58,82.56,82.56,210596.0,75.0804,75.0894,75.0713,75.0713,210596.0
2022-07-21 13:00:00,82.57,82.6,82.56,82.6,90405.0,75.0804,75.1076,75.0713,75.1076,90405.0
2022-07-21 13:30:00,82.6,82.62,82.58,82.62,1017465.0,75.1076,75.1258,75.0894,75.1258,1017465.0
2022-07-21 14:00:00,82.62,82.64,82.61,82.64,260376.0,75.1258,75.144,75.1167,75.144,260376.0
2022-07-21 14:30:00,82.64,82.66,82.63,82.66,401394.0,75.144,75.1622,75.1349,75.1622,401394.0
2022-07-21 15:00:00,82.66,82.67,82.64,82.66,635301.0,75.1622,75.1713,75.144,75.1622,635301.0
2022-07-21 15:30:00,82.66,82.67,82.65,82.66,638681.0,75.1622,75.1713,75.1531,75.1622,638681.0
2022-07-22 09:30:00,82.82,82.95,82.81,82.9,1855712.0,75.3077,75.4259,75.2986,75.3804,1855712.0
2022-07-22 10:00:00,82.89,82.9,82.81,82.82,361034.0,75.3713,75.3804,75.2986,75.3077,361034.0
2022-07-22 10:30:00,82.81,82.87,82.8,82.86,269077.0,75.2986,75.3531,75.2895,75.344,269077.0
2022-07-22 11:00:00,82.86,82.89,82.85,82.87,198314.0,75.344,75.3713,75.335,75.3531,198314.0
2022-07-22 11:30:00,82.88,82.89,82.83,82.84,171559.0,75.3622,75.3713,75.3168,75.3259,171559.0
2022-07-22 12:00:00,82.84,82.85,82.83,82.85,322217.0,75.3259,75.335,75.3168,75.335,322217.0
2022-07-22 12:30:00,82.84,82.88,82.84,82.87,181422.0,75.3259,75.3622,75.3259,75.3531,181422.0
2022-07-22 13:00:00,82.88,82.89,82.86,82.88,156972.0,75.3622,75.3713,75.344,75.3622,156972.0
2022-07-22 13:30:00,82.88,82.88,82.86,82.87,246562.0,75.3622,75.3622,75.344,75.3531,246562.0
2022-07-22 14:00:00,82.86,82.87,82.82,82.84,313855.0,75.344,75.3531,75.3077,75.3259,313855.0
2022-07-22 14:30:00,82.83,82.85,82.82,82.84,249069.0,75.3168,75.335,75.3077,75.3259,249069.0
2022-07-22 15:00:00,82.84,82.86,82.84,82.86,141732.0,75.3259,75.344,75.3259,75.344,141732.0
2022-07-22 15:30:00,82.85,82.86,82.84,82.86,1167438.0,75.335,75.344,75.3259,75.344,1167438.0
2022-07-25 09:30:00,82.79,82.82,82.78,82.81,416725.0,75.2804,75.3077,75.2713,75.2986,416725.0
2022-07-25 10:00:00,82.8,82.83,82.79,82.81,384009.0,75.2895,75.3168,75.2804,75.2986,384009.0
2022-07-25 10:30:00,82.81,82.83,82.78,82.79,297525.0,75.2986,75.3168,75.2713,75.2804,297525.0
2022-07-25 11:00:00,82.79,82.82,82.78,82.81,93421.0,75.2804,75.3077,75.2713,75.2986,93421.0
2022-07-25 11:30:00,82.81,82.83,82.8,82.82,162251.0,75.2986,75.3168,75.2895,75.3077,162251.0
2022-07-25 12:00:00,82.83,82.83,82.82,82.83,374304.0,75.3168,75.3168,75.3077,75.3168,374304.0
2022-07-25 12:30:00,82.83,82.83,82.79,82.8,495232.0,75.3168,75.3168,75.2804,75.2895,495232.0
2022-07-25 13:00:00,82.8,82.82,82.79,82.81,295003.0,75.2895,75.3077,75.2804,75.2986,295003.0
2022-07-25 13:30:00,82.81,82.81,82.78,82.79,126354.0,75.2986,75.2986,75.2713,75.2804,126354.0
2022-07-25 14:00:00,82.79,82.8,82.77,82.78,4701349.0,75.2804,75.2895,75.2622,75.2713,4701349.0
2022-07-25 14:30:00,82.79,82.79,82.77,82.78,2083313.0,75.2804,75.2804,75.2622,75.2713,2083313.0
2022-07-25 15:00:00,82.78,82.79,82.77,82.79,1074171.0,75.2713,75.2804,75.2622,75.2804,1074171.0
2022-07-25 15:30:00,82.79,82.8,82.78,82.8,459413.0,75.2804,75.2895,75.2713,75.2895,459413.0
2022-07-26 09:30:00,82.87,82.88,82.84,82.86,185806.0,75.3531,75.3622,75.3259,75.344,185806.0
2022-07-26 10:00:00,82.86,82.87,82.84,82.85,209209.0,75.344,75.3531,75.3259,75.335,209209.0
2022-07-26 10:30:00,82.84,82.85,82.82,82.84,202939.0,75.3259,75.335,75.3077,75.3259,202939.0
2022-07-26 11:00:00,82.84,82.85,82.82,82.83,256041.0,75.3259,75.335,75.3077,75.3168,256041.0
2022-07-26 11:30:00,82.83,82.83,82.8,82.81,287015.0,75.3168,75.3168,75.2895,75.2986,287015.0
2022-07-26 12:00:00,82.81,82.81,82.79,82.79,641647.0,75.2986,75.2986,75.2804,75.2804,641647.0
2022-07-26 12:30:00,82.79,82.8,82.78,82.79,120596.0,75.2804,75.2895,75.2713,75.2804,120596.0
2022-07-26 13:00:00,82.79,82.8,82.77,82.78,106365.0,75.2804,75.2895,75.2622,75.2713,106365.0
2022-07-26 13:30:00,82.78,82.78,82.76,82.77,71826.0,75.2713,75.2713,75.2531,75.2622,71826.0
2022-07-26 14:00:00,82.77,82.78,82.76,82.78,152514.0,75.2622,75.2713,75.2531,75.2713,152514.0
2022-07-26 14:30:00,82.78,82.78,82.77,82.78,75697.0,75.2713,75.2713,75.2622,75.2713,75697.0
2022-07-26 15:00:00,82.78,82.78,82.75,82.76,114277.0,75.2713,75.2713,75.244,75.2531,114277.0
2022-07-26 15:30:00,82.76,82.76,82.75,82.76,209991.0,75.2531,75.2531,75.244,75.2531,209991.0
2022-07-27 09:30:00,82.77,82.79,82.76,82.77,211253.0,75.2622,75.2804,75.2531,75.2622,211253.0
2022-07-27 10:00:00,82.76,82.8,82.76,82.79,612127.0,75.2531,75.2895,75.2531,75.2804,612127.0
2022-07-27 10:30:00,82.79,82.79,82.77,82.79,120031.0,75.2804,75.2804,75.2622,75.2804,120031.0
2022-07-27 11:00:00,82.79,82.79,82.76,82.77,117282.0,75.2804,75.2804,75.2531,75.2622,117282.0
2022-07-27 11:30:00,82.77,82.78,82.73,82.74,172367.0,75.2622,75.2713,75.2258,75.2349,172367.0
2022-07-27 12:00:00,82.74,82.76,82.74,82.75,55268.0,75.2349,75.2531,75.2349,75.244,55268.0
2022-07-27 12:30:00,82.74,82.77,82.74,82.75,134952.0,75.2349,75.2622,75.2349,75.244,134952.0
2022-07-27 13:00:00,82.76,82.78,82.75,82.78,190079.0,75.2531,75.2713,75.244,75.2713,190079.0
2022-07-27 13:30:00,82.77,82.79,82.75,82.79,311150.0,75.2622,75.2804,75.244,75.2804,311150.0
2022-07-27 14:00:00,82.78,82.8,82.75,82.8,409484.0,75.2713,75.2895,75.244,75.2895,409484.0
2022-07-27 14:30:00,82.8,82.91,82.73,82.91,2512944.0,75.2895,75.3895,75.2258,75.3895,2512944.0
2022-07-27 15:00:00,82.9,82.91,82.86,82.88,376755.0,75.3804,75.3895,75.344,75.3622,376755.0
2022-07-27 15:30:00,82.88,82.89,82.86,82.88,974000.0,75.3622,75.3713,75.344,75.3622,974000.0
2022-07-28 09:30:00,83.08,83.1,83.03,83.08,753067.0,75.5441,75.5623,75.4986,75.5441,753067.0
2022-07-28 10:00:00,83.08,83.09,83.04,83.06,129263.0,75.5441,75.5532,75.5077,75.5259,129263.0
2022-07-28 10:30:00,83.06,83.07,83.02,83.05,324709.0,75.5259,75.535,75.4895,75.5168,324709.0
2022-07-28 11:00:00,83.05,83.06,83.03,83.05,241353.0,75.5168,75.5259,75.4986,75.5168,241353.0
2022-07-28 11:30:00,83.05,83.06,83.02,83.02,317618.0,75.5168,75.5259,75.4895,75.4895,317618.0
2022-07-28 12:00:00,83.02,83.03,83.01,83.02,177182.0,75.4895,75.4986,75.4804,75.4895,177182.0
2022-07-28 12:30:00,83.01,83.03,83.01,83.02,163198.0,75.4804,75.4986,75.4804,75.4895,163198.0
2022-07-28 13:00:00,83.02,83.04,83.01,83.04,156076.0,75.4895,75.5077,75.4804,75.5077,156076.0
2022-07-28 13:30:00,83.04,83.05,83.02,83.03,419999.0,75.5077,75.5168,75.4895,75.4986,419999.0
2022-07-28 14:00:00,83.03,83.04,83.02,83.03,176179.0,75.4986,75.5077,75.4895,75.4986,176179.0
2022-07-28 14:30:00,83.04,83.06,83.03,83.05,154525.0,75.5077,75.5259,75.4986,75.5168,154525.0
2022-07-28 15:00:00,83.06,83.07,83.05,83.06,317085.0,75.5259,75.535,75.5168,75.5259,317085.0
2022-07-28 15:30:00,83.06,83.08,83.04,83.06,555929.0,75.5259,75.5441,75.5077,75.5259,555929.0
2022-07-29 09:30:00,83.0,83.02,82.98,83.01,456552.0,75.4713,75.4895,75.4532,75.4804,456552.0
2022-07-29 10:00:00,83.02,83.04,82.99,83.02,325142.0,75.4895,75.5077,75.4623,75.4895,325142.0
2022-07-29 10:30:00,83.02,83.03,83.0,83.02,179833.0,75.4895,75.4986,75.4713,75.4895,179833.0
2022-07-29 11:00:00,83.02,83.06,83.01,83.06,208757.0,75.4895,75.5259,75.4804,75.5259,208757.0
2022-07-29 11:30:00,83.06,83.07,83.05,83.07,384910.0,75.5259,75.535,75.5168,75.535,384910.0
2022-07-29 12:00:00,83.06,83.09,83.06,83.08,87414.0,75.5259,75.5532,75.5259,75.5441,87414.0
2022-07-29 12:30:00,83.08,83.08,83.06,83.06,988060.0,75.5441,75.5441,75.5259,75.5259,988060.0
2022-07-29 13:00:00,83.07,83.07,83.05,83.05,130907.0,75.535,75.535,75.5168,75.5168,130907.0
2022-07-29 13:30:00,83.06,83.07,83.05,83.06,519646.0,75.5259,75.535,75.5168,75.5259,519646.0
2022-07-29 14:00:00,83.05,83.06,83.04,83.06,141829.0,75.5168,75.5259,75.5077,75.5259,141829.0
2022-07-29 14:30:00,83.06,83.06,83.04,83.04,154994.0,75.5259,75.5259,75.5077,75.5077,154994.0
2022-07-29 15:00:00,83.05,83.05,83.03,83.04,208301.0,75.5168,75.5168,75.4986,75.5077,208301.0
2022-07-29 15:30:00,83.04,83.05,83.01,83.05,995733.0,75.5077,75.5168,75.4804,75.5168,995733.0
2022-08-01 09:30:00,82.96,82.97,82.93,82.95,621982.0,75.5152,75.5243,75.4879,75.5061,621982.0
2022-08-01 10:00:00,82.95,82.98,82.9,82.98,401708.0,75.5061,75.5334,75.4606,75.5334,401708.0
2022-08-01 10:30:00,82.98,82.98,82.94,82.95,964929.0,75.5334,75.5334,75.497,75.5061,964929.0
2022-08-01 11:00:00,82.95,82.98,82.94,82.97,393816.0,75.5061,75.5334,75.497,75.5243,393816.0
2022-08-01 11:30:00,82.97,82.97,82.95,82.95,632222.0,75.5243,75.5243,75.5061,75.5061,632222.0
2022-08-01 12:00:00,82.95,82.96,82.94,82.95,409343.0,75.5061,75.5152,75.497,75.5061,409343.0
2022-08-01 12:30:00,82.95,82.96,82.94,82.95,181255.0,75.5061,75.5152,75.497,75.5061,181255.0
2022-08-01 13:00:00,82.96,82.96,82.94,82.95,457614.0,75.5152,75.5152,75.497,75.5061,457614.0
2022-08-01 13:30:00,82.95,82.95,82.94,82.95,225875.0,75.5061,75.5061,75.497,75.5061,225875.0
2022-08-01 14:00:00,82.95,82.95,82.93,82.94,365033.0,75.5061,75.5061,75.4879,75.497,365033.0
2022-08-01 14:30:00,82.94,82.94,82.93,82.94,335976.0,75.497,75.497,75.4879,75.497,335976.0
2022-08-01 15:00:00,82.94,82.96,82.93,82.95,374162.0,75.497,75.5152,75.4879,75.5061,374162.0
2022-08-01 15:30:00,82.95,82.97,82.95,82.96,400878.0,75.5061,75.5243,75.5061,75.5152,400878.0
2022-08-02 09:30:00,82.95,82.97,82.86,82.88,530508.0,75.5061,75.5243,75.4242,75.4424,530508.0
2022-08-02 10:00:00,82.89,82.9,82.83,82.85,160382.0,75.4515,75.4606,75.3969,75.4151,160382.0
2022-08-02 10:30:00,82.85,82.86,82.81,82.82,216112.0,75.4151,75.4242,75.3787,75.3878,216112.0
2022-08-02 11:00:00,82.82,82.85,82.81,82.83,757883.0,75.3878,75.4151,75.3787,75.3969,757883.0
2022-08-02 11:30:00,82.83,82.84,82.79,82.81,403519.0,75.3969,75.406,75.3605,75.3787,403519.0
2022-08-02 12:00:00,82.8,82.81,82.78,82.81,402097.0,75.3696,75.3787,75.3514,75.3787,402097.0
2022-08-02 12:30:00,82.8,82.81,82.77,82.78,81464.0,75.3696,75.3787,75.3423,75.3514,81464.0
2022-08-02 13:00:00,82.78,82.79,82.73,82.73,84799.0,75.3514,75.3605,75.3059,75.3059,84799.0
2022-08-02 13:30:00,82.74,82.75,82.69,82.72,1026457.0,75.315,75.3241,75.2694,75.2968,1026457.0
2022-08-02 14:00:00,82.73,82.73,82.67,82.69,1417291.0,75.3059,75.3059,75.2512,75.2694,1417291.0
2022-08-02 14:30:00,82.69,82.7,82.67,82.69,1686838.0,75.2694,75.2785,75.2512,75.2694,1686838.0
2022-08-02 15:00:00,82.69,82.71,82.67,82.69,1401680.0,75.2694,75.2877,75.2512,75.2694,1401680.0
2022-08-02 15:30:00,82.69,82.7,82.67,82.69,1668524.0,75.2694,75.2785,75.2512,75.2694,1668524.0
2022-08-03 09:30:00,82.65,82.68,82.64,82.67,261070.0,75.233,75.2603,75.2239,75.2512,261070.0
2022-08-03 10:00:00,82.67,82.68,82.51,82.58,838773.0,75.2512,75.2603,75.1056,75.1693,838773.0
2022-08-03 10:30:00,82.58,82.6,82.55,82.55,166078.0,75.1693,75.1875,75.142,75.142,166078.0
2022-08-03 11:00:00,82.56,82.6,82.55,82.59,238466.0,75.1511,75.1875,75.142,75.1784,238466.0
2022-08-03 11:30:00,82.59,82.6,82.57,82.59,275000.0,75.1784,75.1875,75.1602,75.1784,275000.0
2022-08-03 12:00:00,82.59,82.64,82.59,82.62,481117.0,75.1784,75.2239,75.1784,75.2057,481117.0
2022-08-03 12:30:00,82.62,82.63,82.61,82.61,183340.0,75.2057,75.2148,75.1966,75.1966,183340.0
2022-08-03 13:00:00,82.61,82.63,82.61,82.62,254057.0,75.1966,75.2148,75.1966,75.2057,254057.0
2022-08-03 13:30:00,82.61,82.64,82.61,82.64,158994.0,75.1966,75.2239,75.1966,75.2239,158994.0
2022-08-03 14:00:00,82.63,82.65,82.63,82.64,823299.0,75.2148,75.233,75.2148,75.2239,823299.0
2022-08-03 14:30:00,82.65,82.66,82.63,82.66,316584.0,75.233,75.2421,75.2148,75.2421,316584.0
2022-08-03 15:00:00,82.66,82.68,82.65,82.67,874909.0,75.2421,75.2603,75.233,75.2512,874909.0
2022-08-03 15:30:00,82.67,82.7,82.67,82.7,690866.0,75.2512,75.2785,75.2512,75.2785,690866.0
2022-08-04 09:30:00,82.72,82.75,82.69,82.74,449347.0,75.2968,75.3241,75.2694,75.315,449347.0
2022-08-04 10:00:00,82.74,82.76,82.73,82.76,210473.0,75.315,75.3332,75.3059,75.3332,210473.0
2022-08-04 10:30:00,82.76,82.78,82.75,82.77,142875.0,75.3332,75.3514,75.3241,75.3423,142875.0
2022-08-04 11:00:00,82.77,82.78,82.76,82.77,141233.0,75.3423,75.3514,75.3332,75.3423,141233.0
2022-08-04 11:30:00,82.77,82.77,82.74,82.76,186557.0,75.3423,75.3423,75.315,75.3332,186557.0
2022-08-04 12:00:00,82.76,82.8,82.75,82.79,389442.0,75.3332,75.3696,75.3241,75.3605,389442.0
2022-08-04 12:30:00,82.79,82.79,82.74,82.74,246685.0,75.3605,75.3605,75.315,75.315,246685.0
2022-08-04 13:00:00,82.75,82.76,82.73,82.75,867517.0,75.3241,75.3332,75.3059,75.3241,867517.0
2022-08-04 13:30:00,82.75,82.76,82.73,82.75,430622.0,75.3241,75.3332,75.3059,75.3241,430622.0
2022-08-04 14:00:00,82.74,82.76,82.74,82.76,352388.0,75.315,75.3332,75.315,75.3332,352388.0
2022-08-04 14:30:00,82.76,82.8,82.75,82.79,507584.0,75.3332,75.3696,75.3241,75.3605,507584.0
2022-08-04 15:00:00,82.79,82.81,82.78,82.81,224247.0,75.3605,75.3787,75.3514,75.3787,224247.0
2022-08-04 15:30:00,82.81,82.83,82.8,82.82,712714.0,75.3787,75.3969,75.3696,75.3878,712714.0
2022-08-05 09:30:00,82.5,82.53,82.49,82.52,706953.0,75.0965,75.1238,75.0874,75.1147,706953.0
2022-08-05 10:00:00,82.52,82.54,82.51,82.52,160631.0,75.1147,75.1329,75.1056,75.1147,160631.0
2022-08-05 10:30:00,82.53,82.53,82.5,82.51,280831.0,75.1238,75.1238,75.0965,75.1056,280831.0
2022-08-05 11:00:00,82.51,82.51,82.45,82.47,171895.0,75.1056,75.1056,75.051,75.0692,171895.0
2022-08-05 11:30:00,82.47,82.49,82.46,82.48,100745.0,75.0692,75.0874,75.0601,75.0783,100745.0
2022-08-05 12:00:00,82.48,82.49,82.46,82.47,362702.0,75.0783,75.0874,75.0601,75.0692,362702.0
2022-08-05 12:30:00,82.47,82.5,82.47,82.49,1228755.0,75.0692,75.0965,75.0692,75.0874,1228755.0
2022-08-05 13:00:00,82.49,82.51,82.48,82.5,65998.0,75.0874,75.1056,75.0783,75.0965,65998.0
2022-08-05 13:30:00,82.5,82.5,82.49,82.5,96579.0,75.0965,75.0965,75.0874,75.0965,96579.0
2022-08-05 14:00:00,82.5,82.51,82.49,82.5,231484.0,75.0965,75.1056,75.0874,75.0965,231484.0
2022-08-05 14:30:00,82.5,82.51,82.48,82.48,151162.0,75.0965,75.1056,75.0783,75.0783,151162.0
2022-08-05 15:00:00,82.48,82.49,82.48,82.48,252255.0,75.0783,75.0874,75.0783,75.0783,252255.0
2022-08-05 15:30:00,82.48,82.5,82.47,82.48,532410.0,75.0783,75.0965,75.0692,75.0783,532410.0
2022-08-08 09:30:00,82.53,82.55,82.51,82.55,862094.0,75.1238,75.142,75.1056,75.142,862094.0
2022-08-08 10:00:00,82.54,82.56,82.54,82.55,139263.0,75.1329,75.1511,75.1329,75.142,139263.0
2022-08-08 10:30:00,82.55,82.55,82.53,82.54,204384.0,75.142,75.142,75.1238,75.1329,204384.0
2022-08-08 11:00:00,82.54,82.56,82.53,82.54,202453.0,75.1329,75.1511,75.1238,75.1329,202453.0
2022-08-08 11:30:00,82.54,82.54,82.52,82.53,137146.0,75.1329,75.1329,75.1147,75.1238,137146.0
2022-08-08 12:00:00,82.53,82.54,82.52,82.54,439950.0,75.1238,75.1329,75.1147,75.1329,439950.0
2022-08-08 12:30:00,82.54,82.55,82.53,82.55,312070.0,75.1329,75.142,75.1238,75.142,312070.0
2022-08-08 13:00:00,82.55,82.55,82.54,82.55,1409371.0,75.142,75.142,75.1329,75.142,1409371.0
2022-08-08 13:30:00,82.55,82.56,82.54,82.55,438027.0,75.142,75.1511,75.1329,75.142,438027.0
2022-08-08 14:00:00,82.54,82.55,82.54,82.54,243262.0,75.1329,75.142,75.1329,75.1329,243262.0
2022-08-08 14:30:00,82.55,82.55,82.53,82.54,296262.0,75.142,75.142,75.1238,75.1329,296262.0
2022-08-08 15:00:00,82.55,82.55,82.53,82.54,331806.0,75.142,75.142,75.1238,75.1329,331806.0
2022-08-08 15:30:00,82.54,82.55,82.53,82.54,697508.0,75.1329,75.142,75.1238,75.1329,697508.0
2022-08-09 09:30:00,82.48,82.49,82.46,82.47,202061.0,75.0783,75.0874,75.0601,75.0692,202061.0
2022-08-09 10:00:00,82.47,82.47,82.44,82.47,257310.0,75.0692,75.0692,75.0419,75.0692,257310.0
2022-08-09 10:30:00,82.47,82.49,82.46,82.48,173658.0,75.0692,75.0874,75.0601,75.0783,173658.0
2022-08-09 11:00:00,82.48,82.49,82.46,82.48,255485.0,75.0783,75.0874,75.0601,75.0783,255485.0
2022-08-09 11:30:00,82.47,82.48,82.46,82.47,230134.0,75.0692,75.0783,75.0601,75.0692,230134.0
2022-08-09 12:00:00,82.47,82.48,82.46,82.47,1072118.0,75.0692,75.0783,75.0601,75.0692,1072118.0
2022-08-09 12:30:00,82.47,82.47,82.46,82.47,142114.0,75.0692,75.0692,75.0601,75.0692,142114.0
2022-08-09 13:00:00,82.47,82.48,82.45,82.45,164417.0,75.0692,75.0783,75.051,75.051,164417.0
2022-08-09 13:30:00,82.45,82.47,82.45,82.47,200682.0,75.051,75.0692,75.051,75.0692,200682.0
2022-08-09 14:00:00,82.47,82.47,82.44,82.45,156954.0,75.0692,75.0692,75.0419,75.051,156954.0
2022-08-09 14:30:00,82.44,82.46,82.44,82.45,175433.0,75.0419,75.0601,75.0419,75.051,175433.0
2022-08-09 15:00:00,82.45,82.47,82.44,82.47,203427.0,75.051,75.0692,75.0419,75.0692,203427.0
2022-08-09 15:30:00,82.47,82.47,82.46,82.47,312856.0,75.0692,75.0692,75.0601,75.0692,312856.0
2022-08-10 09:30:00,82.67,82.71,82.66,82.71,448526.0,75.2512,75.2877,75.2421,75.2877,448526.0
2022-08-10 10:00:00,82.7,82.72,82.7,82.72,118856.0,75.2785,75.2968,75.2785,75.2968,118856.0
2022-08-10 10:30:00,82.71,82.72,82.69,82.7,134516.0,75.2877,75.2968,75.2694,75.2785,134516.0
2022-08-10 11:00:00,82.7,82.71,82.64,82.65,135088.0,75.2785,75.2877,75.2239,75.233,135088.0
2022-08-10 11:30:00,82.66,82.66,82.62,82.64,185273.0,75.2421,75.2421,75.2057,75.2239,185273.0
2022-08-10 12:00:00,82.64,82.64,82.62,82.63,171267.0,75.2239,75.2239,75.2057,75.2148,171267.0
2022-08-10 12:30:00,82.63,82.65,82.62,82.63,185013.0,75.2148,75.233,75.2057,75.2148,185013.0
2022-08-10 13:00:00,82.64,82.65,82.62,82.65,135015.0,75.2239,75.233,75.2057,75.233,135015.0
2022-08-10 13:30:00,82.64,82.65,82.59,82.59,177059.0,75.2239,75.233,75.1784,75.1784,177059.0
2022-08-10 14:00:00,82.59,82.6,82.54,82.55,330270.0,75.1784,75.1875,75.1329,75.142,330270.0
2022-08-10 14:30:00,82.55,82.57,82.54,82.57,2180648.0,75.142,75.1602,75.1329,75.1602,2180648.0
2022-08-10 15:00:00,82.56,82.57,82.54,82.55,634802.0,75.1511,75.1602,75.1329,75.142,634802.0
2022-08-10 15:30:00,82.55,82.56,82.54,82.54,792022.0,75.142,75.1511,75.1329,75.1329,792022.0
2022-08-11 09:30:00,82.66,82.69,82.66,82.66,149688.0,75.2421,75.2694,75.2421,75.2421,149688.0
2022-08-11 10:00:00,82.67,82.67,82.61,82.62,358190.0,75.2512,75.2512,75.1966,75.2057,358190.0
2022-08-11 10:30:00,82.63,82.63,82.59,82.61,264591.0,75.2148,75.2148,75.1784,75.1966,264591.0
2022-08-11 11:00:00,82.61,82.62,82.58,82.6,125150.0,75.1966,75.2057,75.1693,75.1875,125150.0
2022-08-11 11:30:00,82.6,82.62,82.59,82.6,243841.0,75.1875,75.2057,75.1784,75.1875,243841.0
2022-08-11 12:00:00,82.6,82.6,82.59,82.59,100352.0,75.1875,75.1875,75.1784,75.1784,100352.0
2022-08-11 12:30:00,82.59,82.6,82.58,82.59,55425.0,75.1784,75.1875,75.1693,75.1784,55425.0
2022-08-11 13:00:00,82.6,82.61,82.57,82.57,393540.0,75.1875,75.1966,75.1602,75.1602,393540.0
2022-08-11 13:30:00,82.57,82.58,82.56,82.56,176667.0,75.1602,75.1693,75.1511,75.1511,176667.0
2022-08-11 14:00:00,82.56,82.57,82.53,82.54,188100.0,75.1511,75.1602,75.1238,75.1329,188100.0
2022-08-11 14:30:00,82.54,82.55,82.53,82.55,169206.0,75.1329,75.142,75.1238,75.142,169206.0
2022-08-11 15:00:00,82.55,82.56,82.54,82.56,175300.0,75.142,75.1511,75.1329,75.1511,175300.0
2022-08-11 15:30:00,82.56,82.56,82.52,82.53,377555.0,75.1511,75.1511,75.1147,75.1238,377555.0
2022-08-12 09:30:00,82.61,82.62,82.6,82.62,243723.0,75.1966,75.2057,75.1875,75.2057,243723.0
2022-08-12 10:00:00,82.62,82.62,82.5,82.51,547777.0,75.2057,75.2057,75.0965,75.1056,547777.0
2022-08-12 10:30:00,82.51,82.54,82.51,82.52,208419.0,75.1056,75.1329,75.1056,75.1147,208419.0
2022-08-12 11:00:00,82.53,82.54,82.52,82.53,76551.0,75.1238,75.1329,75.1147,75.1238,76551.0
2022-08-12 11:30:00,82.54,82.54,82.52,82.52,105487.0,75.1329,75.1329,75.1147,75.1147,105487.0
2022-08-12 12:00:00,82.53,82.53,82.52,82.52,90700.0,75.1238,75.1238,75.1147,75.1147,90700.0
2022-08-12 12:30:00,82.53,82.53,82.52,82.53,68961.0,75.1238,75.1238,75.1147,75.1238,68961.0
2022-08-12 13:00:00,82.53,82.53,82.52,82.53,65336.0,75.1238,75.1238,75.1147,75.1238,65336.0
2022-08-12 13:30:00,82.53,82.54,82.52,82.53,246104.0,75.1238,75.1329,75.1147,75.1238,246104.0
2022-08-12 14:00:00,82.53,82.54,82.52,82.53,245491.0,75.1238,75.1329,75.1147,75.1238,245491.0
2022-08-12 14:30:00,82.53,82.53,82.51,82.51,550090.0,75.1238,75.1238,75.1056,75.1056,550090.0
2022-08-12 15:00:00,82.52,82.53,82.51,82.52,240891.0,75.1147,75.1238,75.1056,75.1147,240891.0
2022-08-12 15:30:00,82.52,82.54,82.51,82.53,596929.0,75.1147,75.1329,75.1056,75.1238,596929.0
2022-08-15 09:30:00,82.62,82.65,82.62,82.63,419887.0,75.2057,75.233,75.2057,75.2148,419887.0
2022-08-15 10:00:00,82.63,82.64,82.62,82.62,276169.0,75.2148,75.2239,75.2057,75.2057,276169.0
2022-08-15 10:30:00,82.61,82.62,82.59,82.61,692228.0,75.1966,75.2057,75.1784,75.1966,692228.0
2022-08-15 11:00:00,82.61,82.62,82.59,82.61,831799.0,75.1966,75.2057,75.1784,75.1966,831799.0
2022-08-15 11:30:00,82.61,82.63,82.6,82.61,257438.0,75.1966,75.2148,75.1875,75.1966,257438.0
2022-08-15 12:00:00,82.62,82.62,82.6,82.61,148940.0,75.2057,75.2057,75.1875,75.1966,148940.0
2022-08-15 12:30:00,82.61,82.62,82.6,82.62,562687.0,75.1966,75.2057,75.1875,75.2057,562687.0
2022-08-15 13:00:00,82.62,82.62,82.6,82.61,222223.0,75.2057,75.2057,75.1875,75.1966,222223.0
2022-08-15 13:30:00,82.61,82.61,82.6,82.61,86812.0,75.1966,75.1966,75.1875,75.1966,86812.0
2022-08-15 14:00:00,82.61,82.62,82.6,82.61,1048790.0,75.1966,75.2057,75.1875,75.1966,1048790.0
2022-08-15 14:30:00,82.61,82.61,82.6,82.6,2757383.0,75.1966,75.1966,75.1875,75.1875,2757383.0
2022-08-15 15:00:00,82.61,82.61,82.6,82.61,187057.0,75.1966,75.1966,75.1875,75.1966,187057.0
2022-08-15 15:30:00,82.61,82.61,82.6,82.61,349244.0,75.1966,75.1966,75.1875,75.1966,349244.0
2022-08-16 09:30:00,82.59,82.59,82.55,82.56,815210.0,75.1784,75.1784,75.142,75.1511,815210.0
2022-08-16 10:00:00,82.56,82.58,82.55,82.56,222769.0,75.1511,75.1693,75.142,75.1511,222769.0
2022-08-16 10:30:00,82.55,82.57,82.55,82.55,148937.0,75.142,75.1602,75.142,75.142,148937.0
2022-08-16 11:00:00,82.56,82.57,82.55,82.56,211012.0,75.1511,75.1602,75.142,75.1511,211012.0
2022-08-16 11:30:00,82.56,82.57,82.55,82.55,181610.0,75.1511,75.1602,75.142,75.142,181610.0
2022-08-16 12:00:00,82.55,82.56,82.54,82.55,156640.0,75.142,75.1511,75.1329,75.142,156640.0
2022-08-16 12:30:00,82.55,82.55,82.54,82.55,75884.0,75.142,75.142,75.1329,75.142,75884.0
2022-08-16 13:00:00,82.54,82.55,82.53,82.54,102320.0,75.1329,75.142,75.1238,75.1329,102320.0
2022-08-16 13:30:00,82.54,82.55,82.53,82.54,109430.0,75.1329,75.142,75.1238,75.1329,109430.0
2022-08-16 14:00:00,82.54,82.55,82.53,82.53,242464.0,75.1329,75.142,75.1238,75.1238,242464.0
2022-08-16 14:30:00,82.54,82.55,82.53,82.55,103736.0,75.1329,75.142,75.1238,75.142,103736.0
2022-08-16 15:00:00,82.55,82.56,82.54,82.55,345157.0,75.142,75.1511,75.1329,75.142,345157.0
2022-08-16 15:30:00,82.56,82.56,82.53,82.54,248593.0,75.1511,75.1511,75.1238,75.1329,248593.0
2022-08-17 09:30:00,82.42,82.42,82.4,82.4,378908.0,75.0237,75.0237,75.0055,75.0055,378908.0
2022-08-17 10:00:00,82.4,82.44,82.4,82.42,186864.0,75.0055,75.0419,75.0055,75.0237,186864.0
2022-08-17 10:30:00,82.43,82.43,82.4,82.41,138946.0,75.0328,75.0328,75.0055,75.0146,138946.0
2022-08-17 11:00:00,82.41,82.42,82.39,82.42,226361.0,75.0146,75.0237,74.9964,75.0237,226361.0
2022-08-17 11:30:00,82.42,82.42,82.39,82.4,219078.0,75.0237,75.0237,74.9964,75.0055,219078.0
2022-08-17 12:00:00,82.4,82.41,82.39,82.41,188807.0,75.0055,75.0146,74.9964,75.0146,188807.0
2022-08-17 12:30:00,82.41,82.43,82.41,82.43,164576.0,75.0146,75.0328,75.0146,75.0328,164576.0
2022-08-17 13:00:00,82.43,82.43,82.41,82.42,127002.0,75.0328,75.0328,75.0146,75.0237,127002.0
2022-08-17 13:30:00,82.43,82.44,82.41,82.41,175608.0,75.0328,75.0419,75.0146,75.0146,175608.0
2022-08-17 14:00:00,82.42,82.49,82.41,82.48,650647.0,75.0237,75.0874,75.0146,75.0783,650647.0
2022-08-17 14:30:00,82.48,82.49,82.46,82.47,377082.0,75.0783,75.0874,75.0601,75.0692,377082.0
2022-08-17 15:00:00,82.47,82.48,82.46,82.48,258170.0,75.0692,75.0783,75.0601,75.0783,258170.0
2022-08-17 15:30:00,82.48,82.49,82.46,82.46,497476.0,75.0783,75.0874,75.0601,75.0601,497476.0
2022-08-18 09:30:00,82.56,82.6,82.55,82.59,213970.0,75.1511,75.1875,75.142,75.1784,213970.0
2022-08-18 10:00:00,82.59,82.61,82.55,82.55,139331.0,75.1784,75.1966,75.142,75.142,139331.0
2022-08-18 10:30:00,82.55,82.58,82.55,82.58,126442.0,75.142,75.1693,75.142,75.1693,126442.0
2022-08-18 11:00:00,82.58,82.6,82.57,82.58,471355.0,75.1693,75.1875,75.1602,75.1693,471355.0
2022-08-18 11:30:00,82.59,82.59,82.56,82.57,177413.0,75.1784,75.1784,75.1511,75.1602,177413.0
2022-08-18 12:00:00,82.57,82.58,82.55,82.57,160250.0,75.1602,75.1693,75.142,75.1602,160250.0
2022-08-18 12:30:00,82.56,82.57,82.55,82.56,111951.0,75.1511,75.1602,75.142,75.1511,111951.0
2022-08-18 13:00:00,82.56,82.58,82.54,82.55,481110.0,75.1511,75.1693,75.1329,75.142,481110.0
2022-08-18 13:30:00,82.54,82.55,82.52,82.52,552067.0,75.1329,75.142,75.1147,75.1147,552067.0
2022-08-18 14:00:00,82.53,82.54,82.52,82.54,133691.0,75.1238,75.1329,75.1147,75.1329,133691.0
2022-08-18 14:30:00,82.54,82.56,82.53,82.55,114402.0,75.1329,75.1511,75.1238,75.142,114402.0
2022-08-18 15:00:00,82.55,82.57,82.55,82.56,206805.0,75.142,75.1602,75.142,75.1511,206805.0
2022-08-18 15:30:00,82.56,82.58,82.56,82.57,252651.0,75.1511,75.1693,75.1511,75.1602,252651.0
2022-08-19 09:30:00,82.51,82.52,82.49,82.52,176483.0,75.1056,75.1147,75.0874,75.1147,176483.0
2022-08-19 10:00:00,82.52,82.52,82.48,82.49,431908.0,75.1147,75.1147,75.0783,75.0874,431908.0
2022-08-19 10:30:00,82.48,82.5,82.48,82.5,136447.0,75.0783,75.0965,75.0783,75.0965,136447.0
2022-08-19 11:00:00,82.5,82.51,82.49,82.5,317868.0,75.0965,75.1056,75.0874,75.0965,317868.0
2022-08-19 11:30:00,82.5,82.51,82.49,82.51,153266.0,75.0965,75.1056,75.0874,75.1056,153266.0
2022-08-19 12:00:00,82.51,82.51,82.5,82.51,178073.0,75.1056,75.1056,75.0965,75.1056,178073.0
2022-08-19 12:30:00,82.51,82.52,82.51,82.52,101478.0,75.1056,75.1147,75.1056,75.1147,101478.0
2022-08-19 13:00:00,82.52,82.54,82.51,82.53,378360.0,75.1147,75.1329,75.1056,75.1238,378360.0
2022-08-19 13:30:00,82.54,82.54,82.53,82.54,78469.0,75.1329,75.1329,75.1238,75.1329,78469.0
2022-08-19 14:00:00,82.54,82.54,82.52,82.54,583903.0,75.1329,75.1329,75.1147,75.1329,583903.0
2022-08-19 14:30:00,82.54,82.54,82.52,82.53,197220.0,75.1329,75.1329,75.1147,75.1238,197220.0
2022-08-19 15:00:00,82.53,82.53,82.52,82.53,648151.0,75.1238,75.1238,75.1147,75.1238,648151.0
2022-08-19 15:30:00,82.53,82.54,82.53,82.53,450568.0,75.1238,75.1329,75.1238,75.1238,450568.0
2022-08-22 09:30:00,82.46,82.48,82.45,82.46,324315.0,75.0601,75.0783,75.051,75.0601,324315.0
2022-08-22 10:00:00,82.46,82.49,82.46,82.48,123865.0,75.0601,75.0874,75.0601,75.0783,123865.0
2022-08-22 10:30:00,82.48,82.49,82.46,82.47,168025.0,75.0783,75.0874,75.0601,75.0692,168025.0
2022-08-22 11:00:00,82.47,82.47,82.44,82.45,100804.0,75.0692,75.0692,75.0419,75.051,100804.0
2022-08-22 11:30:00,82.45,82.45,82.41,82.42,348720.0,75.051,75.051,75.0146,75.0237,348720.0
2022-08-22 12:00:00,82.41,82.42,82.41,82.42,94988.0,75.0146,75.0237,75.0146,75.0237,94988.0
2022-08-22 12:30:00,82.41,82.42,82.4,82.41,136808.0,75.0146,75.0237,75.0055,75.0146,136808.0
2022-08-22 13:00:00,82.41,82.41,82.4,82.41,239431.0,75.0146,75.0146,75.0055,75.0146,239431.0
2022-08-22 13:30:00,82.41,82.41,82.4,82.41,177993.0,75.0146,75.0146,75.0055,75.0146,177993.0
2022-08-22 14:00:00,82.41,82.41,82.4,82.4,104161.0,75.0146,75.0146,75.0055,75.0055,104161.0
2022-08-22 14:30:00,82.41,82.41,82.4,82.4,215935.0,75.0146,75.0146,75.0055,75.0055,215935.0
2022-08-22 15:00:00,82.41,82.43,82.4,82.42,202873.0,75.0146,75.0328,75.0055,75.0237,202873.0
2022-08-22 15:30:00,82.42,82.44,82.42,82.43,866700.0,75.0237,75.0419,75.0237,75.0328,866700.0
2022-08-23 09:30:00,82.43,82.5,82.4,82.49,981722.0,75.0328,75.0965,75.0055,75.0874,981722.0
2022-08-23 10:00:00,82.5,82.57,82.49,82.51,358002.0,75.0965,75.1602,75.0874,75.1056,358002.0
2022-08-23 10:30:00,82.51,82.54,82.51,82.53,614182.0,75.1056,75.1329,75.1056,75.1238,614182.0
2022-08-23 11:00:00,82.53,82.56,82.52,82.54,256478.0,75.1238,75.1511,75.1147,75.1329,256478.0
2022-08-23 11:30:00,82.54,82.55,82.52,82.54,155198.0,75.1329,75.142,75.1147,75.1329,155198.0
2022-08-23 12:00:00,82.54,82.54,82.53,82.54,180099.0,75.1329,75.1329,75.1238,75.1329,180099.0
2022-08-23 12:30:00,82.53,82.54,82.51,82.52,167747.0,75.1238,75.1329,75.1056,75.1147,167747.0
2022-08-23 13:00:00,82.52,82.52,82.46,82.46,279436.0,75.1147,75.1147,75.0601,75.0601,279436.0
2022-08-23 13:30:00,82.47,82.47,82.45,82.45,147692.0,75.0692,75.0692,75.051,75.051,147692.0
2022-08-23 14:00:00,82.45,82.47,82.45,82.47,173554.0,75.051,75.0692,75.051,75.0692,173554.0
2022-08-23 14:30:00,82.47,82.47,82.44,82.46,153192.0,75.0692,75.0692,75.0419,75.0601,153192.0
2022-08-23 15:00:00,82.46,82.47,82.45,82.46,162547.0,75.0601,75.0692,75.051,75.0601,162547.0
2022-08-23 15:30:00,82.47,82.47,82.45,82.45,311793.0,75.0692,75.0692,75.051,75.051,311793.0
2022-08-24 09:30:00,82.42,82.44,82.42,82.42,95282.0,75.0237,75.0419,75.0237,75.0237,95282.0
2022-08-24 10:00:00,82.43,82.45,82.42,82.42,105579.0,75.0328,75.051,75.0237,75.0237,105579.0
2022-08-24 10:30:00,82.42,82.43,82.4,82.42,243866.0,75.0237,75.0328,75.0055,75.0237,243866.0
2022-08-24 11:00:00,82.42,82.44,82.41,82.43,609853.0,75.0237,75.0419,75.0146,75.0328,609853.0
2022-08-24 11:30:00,82.42,82.43,82.4,82.41,277107.0,75.0237,75.0328,75.0055,75.0146,277107.0
2022-08-24 12:00:00,82.4,82.41,82.39,82.41,188361.0,75.0055,75.0146,74.9964,75.0146,188361.0
2022-08-24 12:30:00,82.4,82.41,82.39,82.4,266744.0,75.0055,75.0146,74.9964,75.0055,266744.0
2022-08-24 13:00:00,82.4,82.4,82.38,82.4,171199.0,75.0055,75.0055,74.9873,75.0055,171199.0
2022-08-24 13:30:00,82.4,82.4,82.39,82.4,195711.0,75.0055,75.0055,74.9964,75.0055,195711.0
2022-08-24 14:00:00,82.4,82.4,82.39,82.39,192760.0,75.0055,75.0055,74.9964,74.9964,192760.0
2022-08-24 14:30:00,82.39,82.4,82.39,82.4,208936.0,74.9964,75.0055,74.9964,75.0055,208936.0
2022-08-24 15:00:00,82.4,82.4,82.37,82.38,268550.0,75.0055,75.0055,74.9782,74.9873,268550.0
2022-08-24 15:30:00,82.38,82.38,82.37,82.38,461552.0,74.9873,74.9873,74.9782,74.9873,461552.0
2022-08-25 09:30:00,82.44,82.44,82.41,82.42,272818.0,75.0419,75.0419,75.0146,75.0237,272818.0
2022-08-25 10:00:00,82.41,82.45,82.41,82.42,65429.0,75.0146,75.051,75.0146,75.0237,65429.0
2022-08-25 10:30:00,82.42,82.43,82.4,82.42,125746.0,75.0237,75.0328,75.0055,75.0237,125746.0
2022-08-25 11:00:00,82.43,82.44,82.42,82.43,224400.0,75.0328,75.0419,75.0237,75.0328,224400.0
2022-08-25 11:30:00,82.43,82.43,82.42,82.42,68002.0,75.0328,75.0328,75.0237,75.0237,68002.0
2022-08-25 12:00:00,82.42,82.43,82.41,82.42,66616.0,75.0237,75.0328,75.0146,75.0237,66616.0
2022-08-25 12:30:00,82.42,82.44,82.41,82.43,121568.0,75.0237,75.0419,75.0146,75.0328,121568.0
2022-08-25 13:00:00,82.42,82.46,82.42,82.42,172970.0,75.0237,75.0601,75.0237,75.0237,172970.0
2022-08-25 13:30:00,82.43,82.45,82.42,82.45,324393.0,75.0328,75.051,75.0237,75.051,324393.0
2022-08-25 14:00:00,82.45,82.45,82.43,82.45,162898.0,75.051,75.051,75.0328,75.051,162898.0
2022-08-25 14:30:00,82.45,82.45,82.42,82.42,93611.0,75.051,75.051,75.0237,75.0237,93611.0
2022-08-25 15:00:00,82.43,82.44,82.42,82.42,145926.0,75.0328,75.0419,75.0237,75.0237,145926.0
2022-08-25 15:30:00,82.42,82.43,82.42,82.42,410629.0,75.0237,75.0328,75.0237,75.0237,410629.0
2022-08-26 09:30:00,82.41,82.45,82.39,82.44,425379.0,75.0146,75.051,74.9964,75.0419,425379.0
2022-08-26 10:00:00,82.43,82.43,82.34,82.34,1104107.0,75.0328,75.0328,74.9509,74.9509,1104107.0
2022-08-26 10:30:00,82.35,82.41,82.35,82.38,109712.0,74.96,75.0146,74.96,74.9873,109712.0
2022-08-26 11:00:00,82.38,82.4,82.35,82.38,108387.0,74.9873,75.0055,74.96,74.9873,108387.0
2022-08-26 11:30:00,82.39,82.41,82.38,82.39,72062.0,74.9964,75.0146,74.9873,74.9964,72062.0
2022-08-26 12:00:00,82.38,82.39,82.36,82.37,110376.0,74.9873,74.9964,74.9691,74.9782,110376.0
2022-08-26 12:30:00,82.37,82.38,82.36,82.37,63013.0,74.9782,74.9873,74.9691,74.9782,63013.0
2022-08-26 13:00:00,82.37,82.38,82.36,82.38,404698.0,74.9782,74.9873,74.9691,74.9873,404698.0
2022-08-26 13:30:00,82.38,82.4,82.37,82.39,468001.0,74.9873,75.0055,74.9782,74.9964,468001.0
2022-08-26 14:00:00,82.39,82.4,82.39,82.4,101288.0,74.9964,75.0055,74.9964,75.0055,101288.0
2022-08-26 14:30:00,82.4,82.42,82.4,82.41,70051.0,75.0055,75.0237,75.0055,75.0146,70051.0
2022-08-26 15:00:00,82.4,82.41,82.39,82.39,147927.0,75.0055,75.0146,74.9964,74.9964,147927.0
2022-08-26 15:30:00,82.4,82.42,82.39,82.41,289839.0,75.0055,75.0237,74.9964,75.0146,289839.0
2022-08-29 09:30:00,82.38,82.38,82.33,82.33,353564.0,74.9873,74.9873,74.9418,74.9418,353564.0
2022-08-29 10:00:00,82.33,82.38,82.33,82.35,189812.0,74.9418,74.9873,74.9418,74.96,189812.0
2022-08-29 10:30:00,82.35,82.38,82.35,82.37,144550.0,74.96,74.9873,74.96,74.9782,144550.0
2022-08-29 11:00:00,82.37,82.39,82.37,82.38,183915.0,74.9782,74.9964,74.9782,74.9873,183915.0
2022-08-29 11:30:00,82.38,82.38,82.35,82.36,173245.0,74.9873,74.9873,74.96,74.9691,173245.0
2022-08-29 12:00:00,82.36,82.36,82.34,82.34,179718.0,74.9691,74.9691,74.9509,74.9509,179718.0
2022-08-29 12:30:00,82.34,82.37,82.34,82.37,159773.0,74.9509,74.9782,74.9509,74.9782,159773.0
2022-08-29 13:00:00,82.37,82.37,82.36,82.36,67776.0,74.9782,74.9782,74.9691,74.9691,67776.0
2022-08-29 13:30:00,82.36,82.37,82.36,82.36,299010.0,74.9691,74.9782,74.9691,74.9691,299010.0
2022-08-29 14:00:00,82.36,82.37,82.36,82.36,292235.0,74.9691,74.9782,74.9691,74.9691,292235.0
2022-08-29 14:30:00,82.37,82.37,82.34,82.34,180390.0,74.9782,74.9782,74.9509,74.9509,180390.0
2022-08-29 15:00:00,82.34,82.35,82.34,82.34,165123.0,74.9509,74.96,74.9509,74.9509,165123.0
2022-08-29 15:30:00,82.34,82.35,82.34,82.34,654385.0,74.9509,74.96,74.9509,74.9509,654385.0
2022-08-30 09:30:00,82.31,82.36,82.31,82.33,670385.0,74.9235,74.9691,74.9235,74.9418,670385.0
2022-08-30 10:00:00,82.33,82.34,82.27,82.29,318408.0,74.9418,74.9509,74.8871,74.9053,318408.0
2022-08-30 10:30:00,82.28,82.29,82.25,82.28,382534.0,74.8962,74.9053,74.8689,74.8962,382534.0
2022-08-30 11:00:00,82.29,82.29,82.25,82.29,203836.0,74.9053,74.9053,74.8689,74.9053,203836.0
2022-08-30 11:30:00,82.29,82.31,82.28,82.3,251325.0,74.9053,74.9235,74.8962,74.9144,251325.0
2022-08-30 12:00:00,82.3,82.3,82.28,82.3,184646.0,74.9144,74.9144,74.8962,74.9144,184646.0
2022-08-30 12:30:00,82.3,82.31,82.29,82.3,64965.0,74.9144,74.9235,74.9053,74.9144,64965.0
2022-08-30 13:00:00,82.3,82.31,82.3,82.31,116463.0,74.9144,74.9235,74.9144,74.9235,116463.0
2022-08-30 13:30:00,82.3,82.31,82.29,82.29,127423.0,74.9144,74.9235,74.9053,74.9053,127423.0
2022-08-30 14:00:00,82.3,82.3,82.29,82.3,168062.0,74.9144,74.9144,74.9053,74.9144,168062.0
2022-08-30 14:30:00,82.3,82.3,82.29,82.3,262135.0,74.9144,74.9144,74.9053,74.9144,262135.0
2022-08-30 15:00:00,82.3,82.3,82.29,82.3,173845.0,74.9144,74.9144,74.9053,74.9144,173845.0
2022-08-30 15:30:00,82.3,82.31,82.29,82.3,555321.0,74.9144,74.9235,74.9053,74.9144,555321.0
2022-08-31 09:30:00,82.31,82.33,82.3,82.33,176639.0,74.9235,74.9418,74.9144,74.9418,176639.0
2022-08-31 10:00:00,82.32,82.33,82.32,82.33,165139.0,74.9327,74.9418,74.9327,74.9418,165139.0
2022-08-31 10:30:00,82.33,82.35,82.32,82.34,96270.0,74.9418,74.96,74.9327,74.9509,96270.0
2022-08-31 11:00:00,82.34,82.34,82.32,82.34,1124249.0,74.9509,74.9509,74.9327,74.9509,1124249.0
2022-08-31 11:30:00,82.33,82.34,82.32,82.32,122464.0,74.9418,74.9509,74.9327,74.9327,122464.0
2022-08-31 12:00:00,82.32,82.34,82.32,82.34,95619.0,74.9327,74.9509,74.9327,74.9509,95619.0
2022-08-31 12:30:00,82.33,82.34,82.32,82.33,157341.0,74.9418,74.9509,74.9327,74.9418,157341.0
2022-08-31 13:00:00,82.33,82.33,82.32,82.32,221850.0,74.9418,74.9418,74.9327,74.9327,221850.0
2022-08-31 13:30:00,82.32,82.33,82.32,82.32,299738.0,74.9327,74.9418,74.9327,74.9327,299738.0
2022-08-31 14:00:00,82.33,82.33,82.31,82.31,168358.0,74.9418,74.9418,74.9235,74.9235,168358.0
2022-08-31 14:30:00,82.31,82.33,82.31,82.31,119695.0,74.9235,74.9418,74.9235,74.9235,119695.0
2022-08-31 15:00:00,82.31,82.32,82.29,82.31,1032578.0,74.9235,74.9327,74.9053,74.9235,1032578.0
2022-08-31 15:30:00,82.31,82.31,82.27,82.29,667429.0,74.9235,74.9235,74.8871,74.9053,667429.0
2022-09-01 09:30:00,82.14,82.19,82.14,82.16,782625.0,74.8603,74.9058,74.8603,74.8785,782625.0
2022-09-01 10:00:00,82.16,82.16,82.1,82.14,647863.0,74.8785,74.8785,74.8238,74.8603,647863.0
2022-09-01 10:30:00,82.14,82.14,82.07,82.11,188587.0,74.8603,74.8603,74.7965,74.8329,188587.0
2022-09-01 11:00:00,82.1,82.13,82.1,82.12,703595.0,74.8238,74.8512,74.8238,74.8421,703595.0
2022-09-01 11:30:00,82.12,82.12,82.1,82.12,621485.0,74.8421,74.8421,74.8238,74.8421,621485.0
2022-09-01 12:00:00,82.12,82.13,82.11,82.13,111136.0,74.8421,74.8512,74.8329,74.8512,111136.0
2022-09-01 12:30:00,82.12,82.14,82.12,82.13,295746.0,74.8421,74.8603,74.8421,74.8512,295746.0
2022-09-01 13:00:00,82.12,82.14,82.12,82.13,410844.0,74.8421,74.8603,74.8421,74.8512,410844.0
2022-09-01 13:30:00,82.13,82.15,82.12,82.14,187178.0,74.8512,74.8694,74.8421,74.8603,187178.0
2022-09-01 14:00:00,82.13,82.15,82.13,82.14,347523.0,74.8512,74.8694,74.8512,74.8603,347523.0
2022-09-01 14:30:00,82.14,82.14,82.13,82.13,474171.0,74.8603,74.8603,74.8512,74.8512,474171.0
2022-09-01 15:00:00,82.13,82.15,82.13,82.15,450534.0,74.8512,74.8694,74.8512,74.8694,450534.0
2022-09-01 15:30:00,82.15,82.15,82.13,82.13,582168.0,74.8694,74.8694,74.8512,74.8512,582168.0
2022-09-02 09:30:00,82.29,82.32,82.26,82.31,304764.0,74.997,75.0243,74.9696,75.0152,304764.0
2022-09-02 10:00:00,82.31,82.34,82.27,82.29,400720.0,75.0152,75.0426,74.9788,74.997,400720.0
2022-09-02 10:30:00,82.29,82.3,82.27,82.3,436462.0,74.997,75.0061,74.9788,75.0061,436462.0
2022-09-02 11:00:00,82.29,82.3,82.26,82.26,115980.0,74.997,75.0061,74.9696,74.9696,115980.0
2022-09-02 11:30:00,82.27,82.28,82.24,82.27,148825.0,74.9788,74.9879,74.9514,74.9788,148825.0
2022-09-02 12:00:00,82.27,82.29,82.26,82.28,121593.0,74.9788,74.997,74.9696,74.9879,121593.0
2022-09-02 12:30:00,82.28,82.3,82.28,82.29,113055.0,74.9879,75.0061,74.9879,74.997,113055.0
2022-09-02 13:00:00,82.29,82.31,82.28,82.3,364565.0,74.997,75.0152,74.9879,75.0061,364565.0
2022-09-02 13:30:00,82.3,82.3,82.29,82.3,136288.0,75.0061,75.0061,74.997,75.0061,136288.0
2022-09-02 14:00:00,82.3,82.3,82.29,82.29,381430.0,75.0061,75.0061,74.997,74.997,381430.0
2022-09-02 14:30:00,82.3,82.32,82.29,82.32,273186.0,75.0061,75.0243,74.997,75.0243,273186.0
2022-09-02 15:00:00,82.31,82.32,82.3,82.31,376639.0,75.0152,75.0243,75.0061,75.0152,376639.0
2022-09-02 15:30:00,82.31,82.32,82.3,82.3,503842.0,75.0152,75.0243,75.0061,75.0061,503842.0
2022-09-06 09:30:00,82.19,82.2,82.17,82.19,405237.0,74.9058,74.915,74.8876,74.9058,405237.0
2022-09-06 10:00:00,82.19,82.19,82.12,82.16,422559.0,74.9058,74.9058,74.8421,74.8785,422559.0
2022-09-06 10:30:00,82.16,82.18,82.14,82.15,138267.0,74.8785,74.8967,74.8603,74.8694,138267.0
2022-09-06 11:00:00,82.16,82.18,82.14,82.16,254294.0,74.8785,74.8967,74.8603,74.8785,254294.0
2022-09-06 11:30:00,82.17,82.18,82.14,82.15,176996.0,74.8876,74.8967,74.8603,74.8694,176996.0
2022-09-06 12:00:00,82.15,82.15,82.14,82.15,122453.0,74.8694,74.8694,74.8603,74.8694,122453.0
2022-09-06 12:30:00,82.15,82.15,82.13,82.13,154908.0,74.8694,74.8694,74.8512,74.8512,154908.0
2022-09-06 13:00:00,82.14,82.15,82.13,82.15,311006.0,74.8603,74.8694,74.8512,74.8694,311006.0
2022-09-06 13:30:00,82.15,82.15,82.13,82.14,342803.0,74.8694,74.8694,74.8512,74.8603,342803.0
2022-09-06 14:00:00,82.14,82.14,82.13,82.14,203253.0,74.8603,74.8603,74.8512,74.8603,203253.0
2022-09-06 14:30:00,82.14,82.14,82.13,82.14,142467.0,74.8603,74.8603,74.8512,74.8603,142467.0
2022-09-06 15:00:00,82.14,82.16,82.13,82.16,376625.0,74.8603,74.8785,74.8512,74.8785,376625.0
2022-09-06 15:30:00,82.16,82.17,82.14,82.14,1095970.0,74.8785,74.8876,74.8603,74.8603,1095970.0
2022-09-07 09:30:00,82.18,82.19,82.17,82.17,153618.0,74.8967,74.9058,74.8876,74.8876,153618.0
2022-09-07 10:00:00,82.17,82.18,82.16,82.18,261681.0,74.8876,74.8967,74.8785,74.8967,261681.0
2022-09-07 10:30:00,82.18,82.19,82.17,82.17,155074.0,74.8967,74.9058,74.8876,74.8876,155074.0
2022-09-07 11:00:00,82.17,82.2,82.17,82.19,158291.0,74.8876,74.915,74.8876,74.9058,158291.0
2022-09-07 11:30:00,82.19,82.2,82.18,82.2,68353.0,74.9058,74.915,74.8967,74.915,68353.0
2022-09-07 12:00:00,82.19,82.2,82.18,82.2,174230.0,74.9058,74.915,74.8967,74.915,174230.0
2022-09-07 12:30:00,82.19,82.2,82.18,82.19,186734.0,74.9058,74.915,74.8967,74.9058,186734.0
2022-09-07 13:00:00,82.19,82.2,82.18,82.2,134838.0,74.9058,74.915,74.8967,74.915,134838.0
2022-09-07 13:30:00,82.2,82.22,82.19,82.22,150853.0,74.915,74.9332,74.9058,74.9332,150853.0
2022-09-07 14:00:00,82.22,82.23,82.21,82.23,361230.0,74.9332,74.9423,74.9241,74.9423,361230.0
2022-09-07 14:30:00,82.23,82.23,82.21,82.21,169212.0,74.9423,74.9423,74.9241,74.9241,169212.0
2022-09-07 15:00:00,82.22,82.23,82.21,82.23,205262.0,74.9332,74.9423,74.9241,74.9423,205262.0
2022-09-07 15:30:00,82.23,82.25,82.22,82.24,783238.0,74.9423,74.9605,74.9332,74.9514,783238.0
2022-09-08 09:30:00,82.2,82.22,82.18,82.19,343624.0,74.915,74.9332,74.8967,74.9058,343624.0
2022-09-08 10:00:00,82.19,82.19,82.16,82.17,111171.0,74.9058,74.9058,74.8785,74.8876,111171.0
2022-09-08 10:30:00,82.18,82.19,82.16,82.19,97484.0,74.8967,74.9058,74.8785,74.9058,97484.0
2022-09-08 11:00:00,82.19,82.19,82.17,82.18,167751.0,74.9058,74.9058,74.8876,74.8967,167751.0
2022-09-08 11:30:00,82.17,82.18,82.16,82.17,149701.0,74.8876,74.8967,74.8785,74.8876,149701.0
2022-09-08 12:00:00,82.17,82.17,82.15,82.16,129894.0,74.8876,74.8876,74.8694,74.8785,129894.0
2022-09-08 12:30:00,82.16,82.17,82.15,82.17,88984.0,74.8785,74.8876,74.8694,74.8876,88984.0
2022-09-08 13:00:00,82.16,82.18,82.16,82.17,76140.0,74.8785,74.8967,74.8785,74.8876,76140.0
2022-09-08 13:30:00,82.18,82.19,82.17,82.17,1247279.0,74.8967,74.9058,74.8876,74.8876,1247279.0
2022-09-08 14:00:00,82.17,82.18,82.17,82.17,866704.0,74.8876,74.8967,74.8876,74.8876,866704.0
2022-09-08 14:30:00,82.17,82.18,82.17,82.18,486872.0,74.8876,74.8967,74.8876,74.8967,486872.0
2022-09-08 15:00:00,82.17,82.18,82.17,82.17,187782.0,74.8876,74.8967,74.8876,74.8876,187782.0
2022-09-08 15:30:00,82.18,82.18,82.14,82.14,667880.0,74.8967,74.8967,74.8603,74.8603,667880.0
2022-09-09 09:30:00,82.14,82.16,82.12,82.14,642221.0,74.8603,74.8785,74.8421,74.8603,642221.0
2022-09-09 10:00:00,82.14,82.18,82.13,82.16,218593.0,74.8603,74.8967,74.8512,74.8785,218593.0
2022-09-09 10:30:00,82.15,82.17,82.15,82.16,147973.0,74.8694,74.8876,74.8694,74.8785,147973.0
2022-09-09 11:00:00,82.15,82.16,82.12,82.13,76080.0,74.8694,74.8785,74.8421,74.8512,76080.0
2022-09-09 11:30:00,82.13,82.15,82.12,82.13,167382.0,74.8512,74.8694,74.8421,74.8512,167382.0
2022-09-09 12:00:00,82.13,82.14,82.09,82.1,73290.0,74.8512,74.8603,74.8147,74.8238,73290.0
2022-09-09 12:30:00,82.1,82.11,82.09,82.09,104742.0,74.8238,74.8329,74.8147,74.8147,104742.0
2022-09-09 13:00:00,82.1,82.1,82.07,82.09,234507.0,74.8238,74.8238,74.7965,74.8147,234507.0
2022-09-09 13:30:00,82.08,82.09,82.06,82.07,794611.0,74.8056,74.8147,74.7874,74.7965,794611.0
2022-09-09 14:00:00,82.07,82.07,82.05,82.06,108613.0,74.7965,74.7965,74.7783,74.7874,108613.0
2022-09-09 14:30:00,82.06,82.07,82.06,82.06,75969.0,74.7874,74.7965,74.7874,74.7874,75969.0
2022-09-09 15:00:00,82.06,82.07,82.06,82.06,228915.0,74.7874,74.7965,74.7874,74.7874,228915.0
2022-09-09 15:30:00,82.07,82.08,82.06,82.07,381921.0,74.7965,74.8056,74.7874,74.7965,381921.0
2022-09-12 09:30:00,82.13,82.14,82.12,82.13,177457.0,74.8512,74.8603,74.8421,74.8512,177457.0
2022-09-12 10:00:00,82.13,82.14,82.09,82.09,169063.0,74.8512,74.8603,74.8147,74.8147,169063.0
2022-09-12 10:30:00,82.09,82.13,82.09,82.13,160120.0,74.8147,74.8512,74.8147,74.8512,160120.0
2022-09-12 11:00:00,82.13,82.14,82.11,82.13,111162.0,74.8512,74.8603,74.8329,74.8512,111162.0
2022-09-12 11:30:00,82.13,82.14,82.09,82.1,134734.0,74.8512,74.8603,74.8147,74.8238,134734.0
2022-09-12 12:00:00,82.09,82.1,82.09,82.09,55542.0,74.8147,74.8238,74.8147,74.8147,55542.0
2022-09-12 12:30:00,82.09,82.11,82.09,82.11,136683.0,74.8147,74.8329,74.8147,74.8329,136683.0
2022-09-12 13:00:00,82.11,82.11,82.09,82.09,161638.0,74.8329,74.8329,74.8147,74.8147,161638.0
2022-09-12 13:30:00,82.09,82.1,82.08,82.09,179166.0,74.8147,74.8238,74.8056,74.8147,179166.0
2022-09-12 14:00:00,82.09,82.1,82.07,82.08,91054.0,74.8147,74.8238,74.7965,74.8056,91054.0
2022-09-12 14:30:00,82.07,82.08,82.06,82.06,958564.0,74.7965,74.8056,74.7874,74.7874,958564.0
2022-09-12 15:00:00,82.06,82.07,82.05,82.05,179390.0,74.7874,74.7965,74.7783,74.7783,179390.0
2022-09-12 15:30:00,82.05,82.07,82.05,82.06,363361.0,74.7783,74.7965,74.7783,74.7874,363361.0
2022-09-13 09:30:00,81.82,81.85,81.8,81.82,711374.0,74.5686,74.596,74.5504,74.5686,711374.0
2022-09-13 10:00:00,81.82,81.84,81.82,81.83,296740.0,74.5686,74.5869,74.5686,74.5778,296740.0
2022-09-13 10:30:00,81.83,81.84,81.81,81.81,161755.0,74.5778,74.5869,74.5595,74.5595,161755.0
2022-09-13 11:00:00,81.81,81.83,81.81,81.83,368568.0,74.5595,74.5778,74.5595,74.5778,368568.0
2022-09-13 11:30:00,81.83,81.83,81.79,81.8,222204.0,74.5778,74.5778,74.5413,74.5504,222204.0
2022-09-13 12:00:00,81.8,81.8,81.76,81.77,359849.0,74.5504,74.5504,74.514,74.5231,359849.0
2022-09-13 12:30:00,81.77,81.8,81.76,81.8,177221.0,74.5231,74.5504,74.514,74.5504,177221.0
2022-09-13 13:00:00,81.8,81.81,81.78,81.8,321562.0,74.5504,74.5595,74.5322,74.5504,321562.0
2022-09-13 13:30:00,81.81,81.81,81.75,81.76,209410.0,74.5595,74.5595,74.5048,74.514,209410.0
2022-09-13 14:00:00,81.76,81.79,81.74,81.79,455267.0,74.514,74.5413,74.4957,74.5413,455267.0
2022-09-13 14:30:00,81.79,81.8,81.78,81.8,192616.0,74.5413,74.5504,74.5322,74.5504,192616.0
2022-09-13 15:00:00,81.8,81.8,81.79,81.8,199723.0,74.5504,74.5504,74.5413,74.5504,199723.0
2022-09-13 15:30:00,81.8,81.81,81.79,81.81,1150493.0,74.5504,74.5595,74.5413,74.5595,1150493.0
2022-09-14 09:30:00,81.72,81.74,81.71,81.72,409385.0,74.4775,74.4957,74.4684,74.4775,409385.0
2022-09-14 10:00:00,81.72,81.74,81.71,81.73,450318.0,74.4775,74.4957,74.4684,74.4866,450318.0
2022-09-14 10:30:00,81.72,81.77,81.72,81.76,206214.0,74.4775,74.5231,74.4775,74.514,206214.0
2022-09-14 11:00:00,81.76,81.79,81.75,81.77,179788.0,74.514,74.5413,74.5048,74.5231,179788.0
2022-09-14 11:30:00,81.77,81.78,81.75,81.76,305459.0,74.5231,74.5322,74.5048,74.514,305459.0
2022-09-14 12:00:00,81.75,81.76,81.74,81.76,309335.0,74.5048,74.514,74.4957,74.514,309335.0
2022-09-14 12:30:00,81.75,81.76,81.74,81.75,218033.0,74.5048,74.514,74.4957,74.5048,218033.0
2022-09-14 13:00:00,81.74,81.75,81.72,81.73,164177.0,74.4957,74.5048,74.4775,74.4866,164177.0
2022-09-14 13:30:00,81.74,81.76,81.73,81.75,271258.0,74.4957,74.514,74.4866,74.5048,271258.0
2022-09-14 14:00:00,81.74,81.76,81.74,81.75,335751.0,74.4957,74.514,74.4957,74.5048,335751.0
2022-09-14 14:30:00,81.76,81.76,81.74,81.74,118815.0,74.514,74.514,74.4957,74.4957,118815.0
2022-09-14 15:00:00,81.75,81.75,81.73,81.73,225329.0,74.5048,74.5048,74.4866,74.4866,225329.0
2022-09-14 15:30:00,81.73,81.74,81.71,81.73,622260.0,74.4866,74.4957,74.4684,74.4866,622260.0
2022-09-15 09:30:00,81.67,81.68,81.65,81.67,270418.0,74.4319,74.441,74.4137,74.4319,270418.0
2022-09-15 10:00:00,81.67,81.69,81.66,81.67,174276.0,74.4319,74.4502,74.4228,74.4319,174276.0
2022-09-15 10:30:00,81.67,81.68,81.65,81.67,161867.0,74.4319,74.441,74.4137,74.4319,161867.0
2022-09-15 11:00:00,81.67,81.67,81.65,81.65,271965.0,74.4319,74.4319,74.4137,74.4137,271965.0
2022-09-15 11:30:00,81.65,81.66,81.64,81.65,171153.0,74.4137,74.4228,74.4046,74.4137,171153.0
2022-09-15 12:00:00,81.64,81.65,81.63,81.65,210373.0,74.4046,74.4137,74.3955,74.4137,210373.0
2022-09-15 12:30:00,81.64,81.65,81.64,81.65,161179.0,74.4046,74.4137,74.4046,74.4137,161179.0
2022-09-15 13:00:00,81.65,81.66,81.64,81.65,110534.0,74.4137,74.4228,74.4046,74.4137,110534.0
2022-09-15 13:30:00,81.66,81.67,81.65,81.67,136033.0,74.4228,74.4319,74.4137,74.4319,136033.0
2022-09-15 14:00:00,81.67,81.67,81.64,81.64,96393.0,74.4319,74.4319,74.4046,74.4046,96393.0
2022-09-15 14:30:00,81.64,81.65,81.63,81.64,380075.0,74.4046,74.4137,74.3955,74.4046,380075.0
2022-09-15 15:00:00,81.63,81.65,81.63,81.65,282786.0,74.3955,74.4137,74.3955,74.4137,282786.0
2022-09-15 15:30:00,81.65,81.66,81.63,81.64,528505.0,74.4137,74.4228,74.3955,74.4046,528505.0
2022-09-16 09:30:00,81.6,81.62,81.59,81.62,691625.0,74.3681,74.3864,74.359,74.3864,691625.0
2022-09-16 10:00:00,81.62,81.66,81.61,81.66,407932.0,74.3864,74.4228,74.3773,74.4228,407932.0
2022-09-16 10:30:00,81.65,81.66,81.63,81.63,695541.0,74.4137,74.4228,74.3955,74.3955,695541.0
2022-09-16 11:00:00,81.63,81.64,81.62,81.64,331522.0,74.3955,74.4046,74.3864,74.4046,331522.0
2022-09-16 11:30:00,81.64,81.66,81.63,81.64,532082.0,74.4046,74.4228,74.3955,74.4046,532082.0
2022-09-16 12:00:00,81.64,81.67,81.64,81.67,117515.0,74.4046,74.4319,74.4046,74.4319,117515.0
2022-09-16 12:30:00,81.66,81.67,81.64,81.64,118612.0,74.4228,74.4319,74.4046,74.4046,118612.0
2022-09-16 13:00:00,81.64,81.67,81.63,81.67,156585.0,74.4046,74.4319,74.3955,74.4319,156585.0
2022-09-16 13:30:00,81.66,81.67,81.66,81.67,87508.0,74.4228,74.4319,74.4228,74.4319,87508.0
2022-09-16 14:00:00,81.66,81.69,81.66,81.68,242874.0,74.4228,74.4502,74.4228,74.441,242874.0
2022-09-16 14:30:00,81.68,81.7,81.68,81.68,101540.0,74.441,74.4593,74.441,74.441,101540.0
2022-09-16 15:00:00,81.68,81.69,81.68,81.69,248250.0,74.441,74.4502,74.441,74.4502,248250.0
2022-09-16 15:30:00,81.69,81.69,81.67,81.67,252275.0,74.4502,74.4502,74.4319,74.4319,252275.0
2022-09-19 09:30:00,81.55,81.56,81.54,81.56,1131330.0,74.3226,74.3317,74.3135,74.3317,1131330.0
2022-09-19 10:00:00,81.55,81.56,81.53,81.55,140528.0,74.3226,74.3317,74.3043,74.3226,140528.0
2022-09-19 10:30:00,81.55,81.57,81.54,81.56,385164.0,74.3226,74.3408,74.3135,74.3317,385164.0
2022-09-19 11:00:00,81.57,81.6,81.56,81.58,214477.0,74.3408,74.3681,74.3317,74.3499,214477.0
2022-09-19 11:30:00,81.59,81.59,81.55,81.56,174388.0,74.359,74.359,74.3226,74.3317,174388.0
2022-09-19 12:00:00,81.56,81.59,81.56,81.59,138927.0,74.3317,74.359,74.3317,74.359,138927.0
2022-09-19 12:30:00,81.58,81.59,81.56,81.57,266223.0,74.3499,74.359,74.3317,74.3408,266223.0
2022-09-19 13:00:00,81.57,81.58,81.56,81.56,383851.0,74.3408,74.3499,74.3317,74.3317,383851.0
2022-09-19 13:30:00,81.57,81.57,81.56,81.56,190867.0,74.3408,74.3408,74.3317,74.3317,190867.0
2022-09-19 14:00:00,81.56,81.57,81.56,81.56,132839.0,74.3317,74.3408,74.3317,74.3317,132839.0
2022-09-19 14:30:00,81.56,81.57,81.56,81.56,207230.0,74.3317,74.3408,74.3317,74.3317,207230.0
2022-09-19 15:00:00,81.57,81.57,81.56,81.56,213725.0,74.3408,74.3408,74.3317,74.3317,213725.0
2022-09-19 15:30:00,81.57,81.58,81.56,81.57,313159.0,74.3408,74.3499,74.3317,74.3408,313159.0
2022-09-20 09:30:00,81.54,81.54,81.52,81.53,238864.0,74.3135,74.3135,74.2952,74.3043,238864.0
2022-09-20 10:00:00,81.53,81.55,81.52,81.54,146521.0,74.3043,74.3226,74.2952,74.3135,146521.0
2022-09-20 10:30:00,81.54,81.54,81.51,81.53,228062.0,74.3135,74.3135,74.2861,74.3043,228062.0
2022-09-20 11:00:00,81.54,81.54,81.52,81.54,357185.0,74.3135,74.3135,74.2952,74.3135,357185.0
2022-09-20 11:30:00,81.54,81.56,81.53,81.56,883606.0,74.3135,74.3317,74.3043,74.3317,883606.0
2022-09-20 12:00:00,81.55,81.56,81.53,81.55,247461.0,74.3226,74.3317,74.3043,74.3226,247461.0
2022-09-20 12:30:00,81.55,81.56,81.54,81.56,857112.0,74.3226,74.3317,74.3135,74.3317,857112.0
2022-09-20 13:00:00,81.56,81.58,81.55,81.56,410218.0,74.3317,74.3499,74.3226,74.3317,410218.0
2022-09-20 13:30:00,81.56,81.57,81.56,81.57,422626.0,74.3317,74.3408,74.3317,74.3408,422626.0
2022-09-20 14:00:00,81.56,81.67,81.55,81.56,3881960.0,74.3317,74.4319,74.3226,74.3317,3881960.0
2022-09-20 14:30:00,81.56,81.57,81.54,81.55,209126.0,74.3317,74.3408,74.3135,74.3226,209126.0
2022-09-20 15:00:00,81.56,81.56,81.54,81.54,200944.0,74.3317,74.3317,74.3135,74.3135,200944.0
2022-09-20 15:30:00,81.55,81.55,81.53,81.54,794237.0,74.3226,74.3226,74.3043,74.3135,794237.0
2022-09-21 09:30:00,81.54,81.55,81.52,81.53,210200.0,74.3135,74.3226,74.2952,74.3043,210200.0
2022-09-21 10:00:00,81.53,81.54,81.51,81.51,231538.0,74.3043,74.3135,74.2861,74.2861,231538.0
2022-09-21 10:30:00,81.51,81.52,81.5,81.51,157675.0,74.2861,74.2952,74.277,74.2861,157675.0
2022-09-21 11:00:00,81.51,81.51,81.48,81.48,242187.0,74.2861,74.2861,74.2588,74.2588,242187.0
2022-09-21 11:30:00,81.49,81.49,81.48,81.49,159117.0,74.2679,74.2679,74.2588,74.2679,159117.0
2022-09-21 12:00:00,81.49,81.49,81.46,81.48,237085.0,74.2679,74.2679,74.2405,74.2588,237085.0
2022-09-21 12:30:00,81.48,81.48,81.46,81.46,119520.0,74.2588,74.2588,74.2405,74.2405,119520.0
2022-09-21 13:00:00,81.46,81.5,81.46,81.5,292126.0,74.2405,74.277,74.2405,74.277,292126.0
2022-09-21 13:30:00,81.49,81.52,81.48,81.51,251963.0,74.2679,74.2952,74.2588,74.2861,251963.0
2022-09-21 14:00:00,81.51,81.51,81.32,81.4,717909.0,74.2861,74.2861,74.113,74.1859,717909.0
2022-09-21 14:30:00,81.41,81.54,81.38,81.52,509083.0,74.195,74.3135,74.1676,74.2952,509083.0
2022-09-21 15:00:00,81.52,81.52,81.46,81.47,217327.0,74.2952,74.2952,74.2405,74.2497,217327.0
2022-09-21 15:30:00,81.46,81.48,81.44,81.48,509135.0,74.2405,74.2588,74.2223,74.2588,509135.0
2022-09-22 09:30:00,81.38,81.39,81.33,81.35,656424.0,74.1676,74.1767,74.1221,74.1403,656424.0
2022-09-22 10:00:00,81.34,81.35,81.31,81.34,545152.0,74.1312,74.1403,74.1038,74.1312,545152.0
2022-09-22 10:30:00,81.34,81.34,81.3,81.31,405015.0,74.1312,74.1312,74.0947,74.1038,405015.0
2022-09-22 11:00:00,81.3,81.31,81.28,81.29,239664.0,74.0947,74.1038,74.0765,74.0856,239664.0
2022-09-22 11:30:00,81.29,81.34,81.28,81.33,507441.0,74.0856,74.1312,74.0765,74.1221,507441.0
2022-09-22 12:00:00,81.34,81.34,81.31,81.31,349319.0,74.1312,74.1312,74.1038,74.1038,349319.0
2022-09-22 12:30:00,81.31,81.34,81.31,81.34,216938.0,74.1038,74.1312,74.1038,74.1312,216938.0
2022-09-22 13:00:00,81.34,81.36,81.33,81.36,255314.0,74.1312,74.1494,74.1221,74.1494,255314.0
2022-09-22 13:30:00,81.36,81.37,81.35,81.36,304969.0,74.1494,74.1585,74.1403,74.1494,304969.0
2022-09-22 14:00:00,81.36,81.36,81.33,81.33,361480.0,74.1494,74.1494,74.1221,74.1221,361480.0
2022-09-22 14:30:00,81.34,81.35,81.32,81.32,451048.0,74.1312,74.1403,74.113,74.113,451048.0
2022-09-22 15:00:00,81.32,81.34,81.32,81.34,570567.0,74.113,74.1312,74.113,74.1312,570567.0
2022-09-22 15:30:00,81.34,81.35,81.32,81.33,942668.0,74.1312,74.1403,74.113,74.1221,942668.0
2022-09-23 09:30:00,81.32,81.34,81.26,81.27,903155.0,74.113,74.1312,74.0583,74.0674,903155.0
2022-09-23 10:00:00,81.27,81.27,81.24,81.27,551229.0,74.0674,74.0674,74.04,74.0674,551229.0
2022-09-23 10:30:00,81.27,81.27,81.23,81.24,541700.0,74.0674,74.0674,74.0309,74.04,541700.0
2022-09-23 11:00:00,81.24,81.25,81.21,81.23,726318.0,74.04,74.0492,74.0127,74.0309,726318.0
2022-09-23 11:30:00,81.22,81.24,81.22,81.23,620145.0,74.0218,74.04,74.0218,74.0309,620145.0
2022-09-23 12:00:00,81.23,81.25,81.23,81.24,1052102.0,74.0309,74.0492,74.0309,74.04,1052102.0
2022-09-23 12:30:00,81.25,81.28,81.24,81.26,740641.0,74.0492,74.0765,74.04,74.0583,740641.0
2022-09-23 13:00:00,81.26,81.27,81.25,81.26,328753.0,74.0583,74.0674,74.0492,74.0583,328753.0
2022-09-23 13:30:00,81.25,81.26,81.23,81.23,747289.0,74.0492,74.0583,74.0309,74.0309,747289.0
2022-09-23 14:00:00,81.23,81.24,81.22,81.24,516818.0,74.0309,74.04,74.0218,74.04,516818.0
2022-09-23 14:30:00,81.23,81.24,81.2,81.2,670319.0,74.0309,74.04,74.0036,74.0036,670319.0
2022-09-23 15:00:00,81.21,81.23,81.2,81.23,882991.0,74.0127,74.0309,74.0036,74.0309,882991.0
2022-09-23 15:30:00,81.23,81.24,81.22,81.23,865231.0,74.0309,74.04,74.0218,74.0309,865231.0
2022-09-26 09:30:00,81.18,81.2,81.16,81.2,843830.0,73.9854,74.0036,73.9671,74.0036,843830.0
2022-09-26 10:00:00,81.2,81.2,81.17,81.17,176702.0,74.0036,74.0036,73.9762,73.9762,176702.0
2022-09-26 10:30:00,81.18,81.2,81.17,81.18,332627.0,73.9854,74.0036,73.9762,73.9854,332627.0
2022-09-26 11:00:00,81.18,81.18,81.14,81.15,345080.0,73.9854,73.9854,73.9489,73.958,345080.0
2022-09-26 11:30:00,81.15,81.16,81.1,81.1,270814.0,73.958,73.9671,73.9125,73.9125,270814.0
2022-09-26 12:00:00,81.1,81.11,81.08,81.09,123134.0,73.9125,73.9216,73.8942,73.9033,123134.0
2022-09-26 12:30:00,81.09,81.1,81.07,81.09,311731.0,73.9033,73.9125,73.8851,73.9033,311731.0
2022-09-26 13:00:00,81.1,81.1,81.01,81.03,563606.0,73.9125,73.9125,73.8304,73.8487,563606.0
2022-09-26 13:30:00,81.03,81.05,81.01,81.01,676721.0,73.8487,73.8669,73.8304,73.8304,676721.0
2022-09-26 14:00:00,81.02,81.03,81.0,81.01,439488.0,73.8395,73.8487,73.8213,73.8304,439488.0
2022-09-26 14:30:00,81.01,81.05,81.0,81.04,246865.0,73.8304,73.8669,73.8213,73.8578,246865.0
2022-09-26 15:00:00,81.04,81.06,81.03,81.06,344382.0,73.8578,73.876,73.8487,73.876,344382.0
2022-09-26 15:30:00,81.05,81.06,81.03,81.05,572642.0,73.8669,73.876,73.8487,73.8669,572642.0
2022-09-27 09:30:00,81.11,81.12,81.06,81.06,392198.0,73.9216,73.9307,73.876,73.876,392198.0
2022-09-27 10:00:00,81.06,81.07,81.02,81.06,296629.0,73.876,73.8851,73.8395,73.876,296629.0
2022-09-27 10:30:00,81.06,81.1,81.05,81.06,427500.0,73.876,73.9125,73.8669,73.876,427500.0
2022-09-27 11:00:00,81.06,81.07,81.03,81.04,585408.0,73.876,73.8851,73.8487,73.8578,585408.0
2022-09-27 11:30:00,81.04,81.06,81.03,81.05,322669.0,73.8578,73.876,73.8487,73.8669,322669.0
2022-09-27 12:00:00,81.05,81.06,81.04,81.04,244726.0,73.8669,73.876,73.8578,73.8578,244726.0
2022-09-27 12:30:00,81.05,81.07,81.04,81.04,475779.0,73.8669,73.8851,73.8578,73.8578,475779.0
2022-09-27 13:00:00,81.05,81.06,81.01,81.05,923861.0,73.8669,73.876,73.8304,73.8669,923861.0
2022-09-27 13:30:00,81.05,81.05,81.01,81.03,499850.0,73.8669,73.8669,73.8304,73.8487,499850.0
2022-09-27 14:00:00,81.03,81.05,81.02,81.05,8444280.0,73.8487,73.8669,73.8395,73.8669,8444280.0
2022-09-27 14:30:00,81.05,81.06,81.04,81.04,322299.0,73.8669,73.876,73.8578,73.8578,322299.0
2022-09-27 15:00:00,81.04,81.05,81.03,81.05,361822.0,73.8578,73.8669,73.8487,73.8669,361822.0
2022-09-27 15:30:00,81.05,81.06,81.04,81.05,980251.0,73.8669,73.876,73.8578,73.8669,980251.0
2022-09-28 09:30:00,81.3,81.31,81.24,81.25,311648.0,74.0947,74.1038,74.04,74.0492,311648.0
2022-09-28 10:00:00,81.25,81.3,81.23,81.3,415260.0,74.0492,74.0947,74.0309,74.0947,415260.0
2022-09-28 10:30:00,81.3,81.3,81.27,81.29,314132.0,74.0947,74.0947,74.0674,74.0856,314132.0
2022-09-28 11:00:00,81.29,81.32,81.28,81.28,710204.0,74.0856,74.113,74.0765,74.0765,710204.0
2022-09-28 11:30:00,81.29,81.32,81.27,81.32,356143.0,74.0856,74.113,74.0674,74.113,356143.0
2022-09-28 12:00:00,81.31,81.33,81.29,81.3,420426.0,74.1038,74.1221,74.0856,74.0947,420426.0
2022-09-28 12:30:00,81.29,81.31,81.27,81.31,317564.0,74.0856,74.1038,74.0674,74.1038,317564.0
2022-09-28 13:00:00,81.31,81.35,81.29,81.33,487003.0,74.1038,74.1403,74.0856,74.1221,487003.0
2022-09-28 13:30:00,81.34,81.34,81.32,81.33,878244.0,74.1312,74.1312,74.113,74.1221,878244.0
2022-09-28 14:00:00,81.34,81.35,81.33,81.33,329453.0,74.1312,74.1403,74.1221,74.1221,329453.0
2022-09-28 14:30:00,81.33,81.38,81.33,81.38,352920.0,74.1221,74.1676,74.1221,74.1676,352920.0
2022-09-28 15:00:00,81.37,81.39,81.37,81.38,400751.0,74.1585,74.1767,74.1585,74.1676,400751.0
2022-09-28 15:30:00,81.38,81.39,81.37,81.37,909105.0,74.1676,74.1767,74.1585,74.1585,909105.0
2022-09-29 09:30:00,81.25,81.27,81.22,81.24,351475.0,74.0492,74.0674,74.0218,74.04,351475.0
2022-09-29 10:00:00,81.23,81.24,81.2,81.22,287537.0,74.0309,74.04,74.0036,74.0218,287537.0
2022-09-29 10:30:00,81.23,81.23,81.21,81.22,138468.0,74.0309,74.0309,74.0127,74.0218,138468.0
2022-09-29 11:00:00,81.21,81.25,81.19,81.25,517172.0,74.0127,74.0492,73.9945,74.0492,517172.0
2022-09-29 11:30:00,81.24,81.26,81.24,81.25,158083.0,74.04,74.0583,74.04,74.0492,158083.0
2022-09-29 12:00:00,81.25,81.27,81.25,81.25,166289.0,74.0492,74.0674,74.0492,74.0492,166289.0
2022-09-29 12:30:00,81.25,81.26,81.24,81.25,166199.0,74.0492,74.0583,74.04,74.0492,166199.0
2022-09-29 13:00:00,81.24,81.27,81.24,81.25,240234.0,74.04,74.0674,74.04,74.0492,240234.0
2022-09-29 13:30:00,81.25,81.27,81.25,81.26,295815.0,74.0492,74.0674,74.0492,74.0583,295815.0
2022-09-29 14:00:00,81.26,81.29,81.26,81.28,264039.0,74.0583,74.0856,74.0583,74.0765,264039.0
2022-09-29 14:30:00,81.28,81.3,81.27,81.3,268890.0,74.0765,74.0947,74.0674,74.0947,268890.0
2022-09-29 15:00:00,81.3,81.3,81.28,81.3,305558.0,74.0947,74.0947,74.0765,74.0947,305558.0
2022-09-29 15:30:00,81.3,81.31,81.28,81.29,648858.0,74.0947,74.1038,74.0765,74.0856,648858.0
2022-09-30 09:30:00,81.29,81.33,81.28,81.31,914480.0,74.0856,74.1221,74.0765,74.1038,914480.0
2022-09-30 10:00:00,81.32,81.33,81.29,81.31,452328.0,74.113,74.1221,74.0856,74.1038,452328.0
2022-09-30 10:30:00,81.31,81.31,81.28,81.31,526852.0,74.1038,74.1038,74.0765,74.1038,526852.0
2022-09-30 11:00:00,81.3,81.32,81.3,81.32,237809.0,74.0947,74.113,74.0947,74.113,237809.0
2022-09-30 11:30:00,81.31,81.34,81.31,81.33,172960.0,74.1038,74.1312,74.1038,74.1221,172960.0
2022-09-30 12:00:00,81.33,81.35,81.32,81.33,427094.0,74.1221,74.1403,74.113,74.1221,427094.0
2022-09-30 12:30:00,81.33,81.34,81.32,81.32,121582.0,74.1221,74.1312,74.113,74.113,121582.0
2022-09-30 13:00:00,81.32,81.34,81.32,81.33,370732.0,74.113,74.1312,74.113,74.1221,370732.0
2022-09-30 13:30:00,81.33,81.33,81.3,81.31,529459.0,74.1221,74.1221,74.0947,74.1038,529459.0
2022-09-30 14:00:00,81.31,81.31,81.3,81.3,517230.0,74.1038,74.1038,74.0947,74.0947,517230.0
2022-09-30 14:30:00,81.31,81.31,81.25,81.25,243287.0,74.1038,74.1038,74.0492,74.0492,243287.0
2022-09-30 15:00:00,81.25,81.26,81.21,81.22,443089.0,74.0492,74.0583,74.0127,74.0218,443089.0
2022-09-30 15:30:00,81.22,81.23,81.18,81.22,596181.0,74.0218,74.0309,73.9854,74.0218,596181.0
2022-10-03 09:30:00,81.27,81.28,81.23,81.25,588760.0,74.1658,74.1749,74.1293,74.1476,588760.0
2022-10-03 10:00:00,81.23,81.36,81.23,81.34,707277.0,74.1293,74.248,74.1293,74.2297,707277.0
2022-10-03 10:30:00,81.34,81.38,81.34,81.36,719000.0,74.2297,74.2662,74.2297,74.248,719000.0
2022-10-03 11:00:00,81.36,81.41,81.35,81.37,762117.0,74.248,74.2936,74.2388,74.2571,762117.0
2022-10-03 11:30:00,81.37,81.38,81.33,81.34,470957.0,74.2571,74.2662,74.2206,74.2297,470957.0
2022-10-03 12:00:00,81.34,81.37,81.33,81.34,205648.0,74.2297,74.2571,74.2206,74.2297,205648.0
2022-10-03 12:30:00,81.34,81.35,81.32,81.33,219023.0,74.2297,74.2388,74.2115,74.2206,219023.0
2022-10-03 13:00:00,81.32,81.33,81.31,81.31,688431.0,74.2115,74.2206,74.2023,74.2023,688431.0
2022-10-03 13:30:00,81.31,81.33,81.31,81.31,616122.0,74.2023,74.2206,74.2023,74.2023,616122.0
2022-10-03 14:00:00,81.31,81.32,81.29,81.3,404212.0,74.2023,74.2115,74.1841,74.1932,404212.0
2022-10-03 14:30:00,81.3,81.31,81.29,81.3,677287.0,74.1932,74.2023,74.1841,74.1932,677287.0
2022-10-03 15:00:00,81.3,81.3,81.27,81.28,519177.0,74.1932,74.1932,74.1658,74.1749,519177.0
2022-10-03 15:30:00,81.28,81.28,81.26,81.26,1180582.0,74.1749,74.1749,74.1567,74.1567,1180582.0
2022-10-04 09:30:00,81.33,81.34,81.29,81.32,393036.0,74.2206,74.2297,74.1841,74.2115,393036.0
2022-10-04 10:00:00,81.33,81.41,81.32,81.38,471420.0,74.2206,74.2936,74.2115,74.2662,471420.0
2022-10-04 10:30:00,81.38,81.39,81.36,81.39,353634.0,74.2662,74.2753,74.248,74.2753,353634.0
2022-10-04 11:00:00,81.39,81.39,81.34,81.34,270816.0,74.2753,74.2753,74.2297,74.2297,270816.0
2022-10-04 11:30:00,81.34,81.36,81.33,81.34,367860.0,74.2297,74.248,74.2206,74.2297,367860.0
2022-10-04 12:00:00,81.34,81.36,81.33,81.34,320265.0,74.2297,74.248,74.2206,74.2297,320265.0
2022-10-04 12:30:00,81.34,81.34,81.31,81.32,180039.0,74.2297,74.2297,74.2023,74.2115,180039.0
2022-10-04 13:00:00,81.32,81.33,81.3,81.31,421228.0,74.2115,74.2206,74.1932,74.2023,421228.0
2022-10-04 13:30:00,81.31,81.33,81.31,81.31,143181.0,74.2023,74.2206,74.2023,74.2023,143181.0
2022-10-04 14:00:00,81.31,81.31,81.3,81.31,470634.0,74.2023,74.2023,74.1932,74.2023,470634.0
2022-10-04 14:30:00,81.31,81.32,81.3,81.31,410349.0,74.2023,74.2115,74.1932,74.2023,410349.0
2022-10-04 15:00:00,81.31,81.32,81.31,81.31,694111.0,74.2023,74.2115,74.2023,74.2023,694111.0
2022-10-04 15:30:00,81.31,81.32,81.3,81.3,900331.0,74.2023,74.2115,74.1932,74.1932,900331.0
2022-10-05 09:30:00,81.23,81.24,81.21,81.23,419384.0,74.1293,74.1384,74.1111,74.1293,419384.0
2022-10-05 10:00:00,81.22,81.22,81.16,81.17,1026794.0,74.1202,74.1202,74.0654,74.0746,1026794.0
2022-10-05 10:30:00,81.17,81.22,81.17,81.19,263697.0,74.0746,74.1202,74.0746,74.0928,263697.0
2022-10-05 11:00:00,81.18,81.2,81.18,81.2,214884.0,74.0837,74.1019,74.0837,74.1019,214884.0
2022-10-05 11:30:00,81.2,81.21,81.19,81.2,160059.0,74.1019,74.1111,74.0928,74.1019,160059.0
2022-10-05 12:00:00,81.2,81.22,81.2,81.22,61910.0,74.1019,74.1202,74.1019,74.1202,61910.0
2022-10-05 12:30:00,81.22,81.22,81.2,81.2,186918.0,74.1202,74.1202,74.1019,74.1019,186918.0
2022-10-05 13:00:00,81.2,81.22,81.2,81.21,153672.0,74.1019,74.1202,74.1019,74.1111,153672.0
2022-10-05 13:30:00,81.2,81.22,81.2,81.22,238024.0,74.1019,74.1202,74.1019,74.1202,238024.0
2022-10-05 14:00:00,81.22,81.24,81.21,81.23,513541.0,74.1202,74.1384,74.1111,74.1293,513541.0
2022-10-05 14:30:00,81.23,81.25,81.22,81.25,244279.0,74.1293,74.1476,74.1202,74.1476,244279.0
2022-10-05 15:00:00,81.25,81.26,81.24,81.25,570643.0,74.1476,74.1567,74.1384,74.1476,570643.0
2022-10-05 15:30:00,81.26,81.26,81.23,81.23,1020276.0,74.1567,74.1567,74.1293,74.1293,1020276.0
2022-10-06 09:30:00,81.23,81.24,81.19,81.2,303565.0,74.1293,74.1384,74.0928,74.1019,303565.0
2022-10-06 10:00:00,81.21,81.21,81.17,81.18,319061.0,74.1111,74.1111,74.0746,74.0837,319061.0
2022-10-06 10:30:00,81.18,81.19,81.16,81.19,153562.0,74.0837,74.0928,74.0654,74.0928,153562.0
2022-10-06 11:00:00,81.19,81.2,81.18,81.2,176080.0,74.0928,74.1019,74.0837,74.1019,176080.0
2022-10-06 11:30:00,81.19,81.2,81.16,81.17,215633.0,74.0928,74.1019,74.0654,74.0746,215633.0
2022-10-06 12:00:00,81.17,81.18,81.15,81.17,733084.0,74.0746,74.0837,74.0563,74.0746,733084.0
2022-10-06 12:30:00,81.17,81.18,81.16,81.16,215757.0,74.0746,74.0837,74.0654,74.0654,215757.0
2022-10-06 13:00:00,81.16,81.18,81.16,81.18,114009.0,74.0654,74.0837,74.0654,74.0837,114009.0
2022-10-06 13:30:00,81.18,81.18,81.16,81.16,201989.0,74.0837,74.0837,74.0654,74.0654,201989.0
2022-10-06 14:00:00,81.16,81.17,81.14,81.16,328306.0,74.0654,74.0746,74.0472,74.0654,328306.0
2022-10-06 14:30:00,81.16,81.16,81.13,81.14,295971.0,74.0654,74.0654,74.0381,74.0472,295971.0
2022-10-06 15:00:00,81.13,81.15,81.13,81.15,425639.0,74.0381,74.0563,74.0381,74.0563,425639.0
2022-10-06 15:30:00,81.15,81.16,81.13,81.13,740205.0,74.0563,74.0654,74.0381,74.0381,740205.0
2022-10-07 09:30:00,81.06,81.07,81.05,81.06,359459.0,73.9742,73.9833,73.9651,73.9742,359459.0
2022-10-07 10:00:00,81.06,81.06,81.04,81.05,162808.0,73.9742,73.9742,73.9559,73.9651,162808.0
2022-10-07 10:30:00,81.04,81.07,81.04,81.06,198592.0,73.9559,73.9833,73.9559,73.9742,198592.0
2022-10-07 11:00:00,81.06,81.07,81.06,81.06,160729.0,73.9742,73.9833,73.9742,73.9742,160729.0
2022-10-07 11:30:00,81.06,81.08,81.06,81.07,178474.0,73.9742,73.9924,73.9742,73.9833,178474.0
2022-10-07 12:00:00,81.07,81.08,81.06,81.06,270675.0,73.9833,73.9924,73.9742,73.9742,270675.0
2022-10-07 12:30:00,81.06,81.07,81.06,81.06,141221.0,73.9742,73.9833,73.9742,73.9742,141221.0
2022-10-07 13:00:00,81.06,81.07,81.05,81.06,158332.0,73.9742,73.9833,73.9651,73.9742,158332.0
2022-10-07 13:30:00,81.06,81.08,81.06,81.08,258708.0,73.9742,73.9924,73.9742,73.9924,258708.0
2022-10-07 14:00:00,81.07,81.08,81.06,81.06,370749.0,73.9833,73.9924,73.9742,73.9742,370749.0
2022-10-07 14:30:00,81.06,81.07,81.05,81.05,187102.0,73.9742,73.9833,73.9651,73.9651,187102.0
2022-10-07 15:00:00,81.05,81.06,81.04,81.05,496263.0,73.9651,73.9742,73.9559,73.9651,496263.0
2022-10-07 15:30:00,81.05,81.05,81.04,81.04,825244.0,73.9651,73.9651,73.9559,73.9559,825244.0
2022-10-10 09:30:00,81.04,81.05,81.01,81.01,165500.0,73.9559,73.9651,73.9285,73.9285,165500.0
2022-10-10 10:00:00,81.02,81.02,80.98,80.98,221397.0,73.9377,73.9377,73.9012,73.9012,221397.0
2022-10-10 10:30:00,80.98,81.0,80.96,80.99,240771.0,73.9012,73.9194,73.8829,73.9103,240771.0
2022-10-10 11:00:00,80.99,81.0,80.96,80.98,188198.0,73.9103,73.9194,73.8829,73.9012,188198.0
2022-10-10 11:30:00,80.99,80.99,80.97,80.97,160782.0,73.9103,73.9103,73.892,73.892,160782.0
2022-10-10 12:00:00,80.98,80.98,80.96,80.97,430113.0,73.9012,73.9012,73.8829,73.892,430113.0
2022-10-10 12:30:00,80.96,80.97,80.96,80.97,92455.0,73.8829,73.892,73.8829,73.892,92455.0
2022-10-10 13:00:00,80.97,81.0,80.96,80.98,138544.0,73.892,73.9194,73.8829,73.9012,138544.0
2022-10-10 13:30:00,80.98,81.0,80.98,80.99,477988.0,73.9012,73.9194,73.9012,73.9103,477988.0
2022-10-10 14:00:00,81.0,81.02,80.99,81.02,152186.0,73.9194,73.9377,73.9103,73.9377,152186.0
2022-10-10 14:30:00,81.02,81.02,81.0,81.0,106122.0,73.9377,73.9377,73.9194,73.9194,106122.0
2022-10-10 15:00:00,81.0,81.02,81.0,81.01,132676.0,73.9194,73.9377,73.9194,73.9285,132676.0
2022-10-10 15:30:00,81.02,81.02,81.01,81.01,146932.0,73.9377,73.9377,73.9285,73.9285,146932.0
2022-10-11 09:30:00,81.07,81.07,81.05,81.06,328586.0,73.9833,73.9833,73.9651,73.9742,328586.0
2022-10-11 10:00:00,81.06,81.1,81.05,81.09,288394.0,73.9742,74.0107,73.9651,74.0016,288394.0
2022-10-11 10:30:00,81.09,81.12,81.09,81.09,295538.0,74.0016,74.0289,74.0016,74.0016,295538.0
2022-10-11 11:00:00,81.09,81.11,81.09,81.09,203075.0,74.0016,74.0198,74.0016,74.0016,203075.0
2022-10-11 11:30:00,81.09,81.1,81.09,81.09,115520.0,74.0016,74.0107,74.0016,74.0016,115520.0
2022-10-11 12:00:00,81.1,81.12,81.09,81.12,202946.0,74.0107,74.0289,74.0016,74.0289,202946.0
2022-10-11 12:30:00,81.12,81.12,81.09,81.09,333824.0,74.0289,74.0289,74.0016,74.0016,333824.0
2022-10-11 13:00:00,81.09,81.1,81.07,81.08,317570.0,74.0016,74.0107,73.9833,73.9924,317570.0
2022-10-11 13:30:00,81.08,81.09,81.08,81.08,206307.0,73.9924,74.0016,73.9924,73.9924,206307.0
2022-10-11 14:00:00,81.08,81.09,81.07,81.08,213412.0,73.9924,74.0016,73.9833,73.9924,213412.0
2022-10-11 14:30:00,81.08,81.08,81.04,81.05,295882.0,73.9924,73.9924,73.9559,73.9651,295882.0
2022-10-11 15:00:00,81.04,81.07,81.04,81.06,260931.0,73.9559,73.9833,73.9559,73.9742,260931.0
2022-10-11 15:30:00,81.06,81.07,81.04,81.05,427304.0,73.9742,73.9833,73.9559,73.9651,427304.0
2022-10-12 09:30:00,81.06,81.08,81.05,81.07,260640.0,73.9742,73.9924,73.9651,73.9833,260640.0
2022-10-12 10:00:00,81.07,81.08,81.05,81.07,502920.0,73.9833,73.9924,73.9651,73.9833,502920.0
2022-10-12 10:30:00,81.06,81.07,81.06,81.06,296469.0,73.9742,73.9833,73.9742,73.9742,296469.0
2022-10-12 11:00:00,81.06,81.08,81.05,81.08,338754.0,73.9742,73.9924,73.9651,73.9924,338754.0
2022-10-12 11:30:00,81.07,81.08,81.07,81.08,351237.0,73.9833,73.9924,73.9833,73.9924,351237.0
2022-10-12 12:00:00,81.08,81.09,81.07,81.09,182264.0,73.9924,74.0016,73.9833,74.0016,182264.0
2022-10-12 12:30:00,81.09,81.1,81.08,81.09,549808.0,74.0016,74.0107,73.9924,74.0016,549808.0
2022-10-12 13:00:00,81.09,81.09,81.06,81.07,255942.0,74.0016,74.0016,73.9742,73.9833,255942.0
2022-10-12 13:30:00,81.07,81.09,81.06,81.07,209645.0,73.9833,74.0016,73.9742,73.9833,209645.0
2022-10-12 14:00:00,81.08,81.13,81.07,81.12,435580.0,73.9924,74.0381,73.9833,74.0289,435580.0
2022-10-12 14:30:00,81.12,81.13,81.11,81.11,205890.0,74.0289,74.0381,74.0198,74.0198,205890.0
2022-10-12 15:00:00,81.12,81.12,81.09,81.11,300793.0,74.0289,74.0289,74.0016,74.0198,300793.0
2022-10-12 15:30:00,81.1,81.13,81.1,81.11,1858915.0,74.0107,74.0381,74.0107,74.0198,1858915.0
2022-10-13 09:30:00,80.8,80.85,80.79,80.85,852511.0,73.7369,73.7825,73.7278,73.7825,852511.0
2022-10-13 10:00:00,80.85,80.88,80.83,80.85,579323.0,73.7825,73.8099,73.7643,73.7825,579323.0
2022-10-13 10:30:00,80.85,80.9,80.84,80.88,303244.0,73.7825,73.8282,73.7734,73.8099,303244.0
2022-10-13 11:00:00,80.88,80.92,80.87,80.92,561659.0,73.8099,73.8464,73.8008,73.8464,561659.0
2022-10-13 11:30:00,80.92,80.94,80.9,80.9,643754.0,73.8464,73.8647,73.8282,73.8282,643754.0
2022-10-13 12:00:00,80.9,80.94,80.9,80.94,296357.0,73.8282,73.8647,73.8282,73.8647,296357.0
2022-10-13 12:30:00,80.93,80.94,80.91,80.91,224951.0,73.8555,73.8647,73.8373,73.8373,224951.0
2022-10-13 13:00:00,80.92,80.98,80.9,80.96,210173.0,73.8464,73.9012,73.8282,73.8829,210173.0
2022-10-13 13:30:00,80.96,80.98,80.96,80.97,224707.0,73.8829,73.9012,73.8829,73.892,224707.0
2022-10-13 14:00:00,80.96,80.97,80.93,80.93,467553.0,73.8829,73.892,73.8555,73.8555,467553.0
2022-10-13 14:30:00,80.94,80.94,80.91,80.91,302838.0,73.8647,73.8647,73.8373,73.8373,302838.0
2022-10-13 15:00:00,80.91,80.92,80.89,80.9,134336.0,73.8373,73.8464,73.819,73.8282,134336.0
2022-10-13 15:30:00,80.89,80.9,80.87,80.87,471695.0,73.819,73.8282,73.8008,73.8008,471695.0
2022-10-14 09:30:00,80.98,80.99,80.94,80.98,310137.0,73.9012,73.9103,73.8647,73.9012,310137.0
2022-10-14 10:00:00,80.97,80.97,80.89,80.89,471937.0,73.892,73.892,73.819,73.819,471937.0
2022-10-14 10:30:00,80.89,80.9,80.85,80.87,244312.0,73.819,73.8282,73.7825,73.8008,244312.0
2022-10-14 11:00:00,80.87,80.88,80.84,80.84,628299.0,73.8008,73.8099,73.7734,73.7734,628299.0
2022-10-14 11:30:00,80.84,80.85,80.82,80.84,312561.0,73.7734,73.7825,73.7552,73.7734,312561.0
2022-10-14 12:00:00,80.84,80.86,80.82,80.84,224685.0,73.7734,73.7917,73.7552,73.7734,224685.0
2022-10-14 12:30:00,80.84,80.84,80.82,80.83,244348.0,73.7734,73.7734,73.7552,73.7643,244348.0
2022-10-14 13:00:00,80.82,80.84,80.82,80.83,160734.0,73.7552,73.7734,73.7552,73.7643,160734.0
2022-10-14 13:30:00,80.83,80.85,80.82,80.84,217747.0,73.7643,73.7825,73.7552,73.7734,217747.0
2022-10-14 14:00:00,80.84,80.85,80.82,80.84,383478.0,73.7734,73.7825,73.7552,73.7734,383478.0
2022-10-14 14:30:00,80.85,80.86,80.84,80.84,736751.0,73.7825,73.7917,73.7734,73.7734,736751.0
2022-10-14 15:00:00,80.85,80.86,80.84,80.86,496149.0,73.7825,73.7917,73.7734,73.7917,496149.0
2022-10-14 15:30:00,80.86,80.87,80.84,80.84,292195.0,73.7917,73.8008,73.7734,73.7734,292195.0
2022-10-17 09:30:00,80.98,80.99,80.96,80.97,241178.0,73.9012,73.9103,73.8829,73.892,241178.0
2022-10-17 10:00:00,80.97,80.97,80.95,80.95,172877.0,73.892,73.892,73.8738,73.8738,172877.0
2022-10-17 10:30:00,80.96,80.96,80.95,80.95,137955.0,73.8829,73.8829,73.8738,73.8738,137955.0
2022-10-17 11:00:00,80.95,80.96,80.94,80.95,114787.0,73.8738,73.8829,73.8647,73.8738,114787.0
2022-10-17 11:30:00,80.95,80.96,80.94,80.95,183826.0,73.8738,73.8829,73.8647,73.8738,183826.0
2022-10-17 12:00:00,80.95,80.96,80.93,80.94,144668.0,73.8738,73.8829,73.8555,73.8647,144668.0
2022-10-17 12:30:00,80.94,80.94,80.92,80.92,287389.0,73.8647,73.8647,73.8464,73.8464,287389.0
2022-10-17 13:00:00,80.93,80.94,80.92,80.93,124595.0,73.8555,73.8647,73.8464,73.8555,124595.0
2022-10-17 13:30:00,80.93,80.94,80.92,80.92,235075.0,73.8555,73.8647,73.8464,73.8464,235075.0
2022-10-17 14:00:00,80.92,80.93,80.92,80.92,132372.0,73.8464,73.8555,73.8464,73.8464,132372.0
2022-10-17 14:30:00,80.92,80.94,80.92,80.93,223761.0,73.8464,73.8647,73.8464,73.8555,223761.0
2022-10-17 15:00:00,80.93,80.94,80.92,80.93,275310.0,73.8555,73.8647,73.8464,73.8555,275310.0
2022-10-17 15:30:00,80.92,80.94,80.92,80.93,1044943.0,73.8464,73.8647,73.8464,73.8555,1044943.0
2022-10-18 09:30:00,81.01,81.01,80.99,81.01,298794.0,73.9285,73.9285,73.9103,73.9285,298794.0
2022-10-18 10:00:00,81.01,81.02,80.99,81.0,387516.0,73.9285,73.9377,73.9103,73.9194,387516.0
2022-10-18 10:30:00,81.0,81.0,80.98,81.0,152732.0,73.9194,73.9194,73.9012,73.9194,152732.0
2022-10-18 11:00:00,80.99,81.0,80.94,80.95,306245.0,73.9103,73.9194,73.8647,73.8738,306245.0
2022-10-18 11:30:00,80.95,80.95,80.92,80.95,650124.0,73.8738,73.8738,73.8464,73.8738,650124.0
2022-10-18 12:00:00,80.95,80.97,80.94,80.96,204302.0,73.8738,73.892,73.8647,73.8829,204302.0
2022-10-18 12:30:00,80.96,80.98,80.95,80.96,1801988.0,73.8829,73.9012,73.8738,73.8829,1801988.0
2022-10-18 13:00:00,80.97,80.97,80.95,80.96,500306.0,73.892,73.892,73.8738,73.8829,500306.0
2022-10-18 13:30:00,80.95,80.98,80.95,80.97,366434.0,73.8738,73.9012,73.8738,73.892,366434.0
2022-10-18 14:00:00,80.97,80.98,80.96,80.97,317399.0,73.892,73.9012,73.8829,73.892,317399.0
2022-10-18 14:30:00,80.97,80.98,80.96,80.97,605285.0,73.892,73.9012,73.8829,73.892,605285.0
2022-10-18 15:00:00,80.97,80.98,80.97,80.98,180492.0,73.892,73.9012,73.892,73.9012,180492.0
2022-10-18 15:30:00,80.98,80.99,80.97,80.97,426449.0,73.9012,73.9103,73.892,73.892,426449.0
2022-10-19 09:30:00,80.85,80.86,80.84,80.85,161146.0,73.7825,73.7917,73.7734,73.7825,161146.0
2022-10-19 10:00:00,80.86,80.87,80.85,80.86,253449.0,73.7917,73.8008,73.7825,73.7917,253449.0
2022-10-19 10:30:00,80.87,80.88,80.85,80.86,341284.0,73.8008,73.8099,73.7825,73.7917,341284.0
2022-10-19 11:00:00,80.85,80.88,80.85,80.87,274022.0,73.7825,73.8099,73.7825,73.8008,274022.0
2022-10-19 11:30:00,80.86,80.87,80.84,80.84,119501.0,73.7917,73.8008,73.7734,73.7734,119501.0
2022-10-19 12:00:00,80.84,80.85,80.82,80.82,368139.0,73.7734,73.7825,73.7552,73.7552,368139.0
2022-10-19 12:30:00,80.83,80.83,80.82,80.82,95937.0,73.7643,73.7643,73.7552,73.7552,95937.0
2022-10-19 13:00:00,80.82,80.83,80.81,80.83,217019.0,73.7552,73.7643,73.746,73.7643,217019.0
2022-10-19 13:30:00,80.83,80.83,80.81,80.82,176941.0,73.7643,73.7643,73.746,73.7552,176941.0
2022-10-19 14:00:00,80.83,80.84,80.82,80.84,1134052.0,73.7643,73.7734,73.7552,73.7734,1134052.0
2022-10-19 14:30:00,80.83,80.84,80.82,80.83,154610.0,73.7643,73.7734,73.7552,73.7643,154610.0
2022-10-19 15:00:00,80.82,80.83,80.81,80.81,332522.0,73.7552,73.7643,73.746,73.746,332522.0
2022-10-19 15:30:00,80.82,80.83,80.81,80.82,266848.0,73.7552,73.7643,73.746,73.7552,266848.0
2022-10-20 09:30:00,80.77,80.78,80.76,80.77,518787.0,73.7095,73.7187,73.7004,73.7095,518787.0
2022-10-20 10:00:00,80.78,80.81,80.77,80.81,554663.0,73.7187,73.746,73.7095,73.746,554663.0
2022-10-20 10:30:00,80.81,80.82,80.8,80.81,403469.0,73.746,73.7552,73.7369,73.746,403469.0
2022-10-20 11:00:00,80.81,80.82,80.8,80.81,152516.0,73.746,73.7552,73.7369,73.746,152516.0
2022-10-20 11:30:00,80.81,80.81,80.8,80.8,151442.0,73.746,73.746,73.7369,73.7369,151442.0
2022-10-20 12:00:00,80.8,80.81,80.79,80.8,236408.0,73.7369,73.746,73.7278,73.7369,236408.0
2022-10-20 12:30:00,80.8,80.8,80.77,80.78,259834.0,73.7369,73.7369,73.7095,73.7187,259834.0
2022-10-20 13:00:00,80.78,80.78,80.76,80.76,134199.0,73.7187,73.7187,73.7004,73.7004,134199.0
2022-10-20 13:30:00,80.77,80.77,80.75,80.76,442164.0,73.7095,73.7095,73.6913,73.7004,442164.0
2022-10-20 14:00:00,80.75,80.76,80.75,80.75,238866.0,73.6913,73.7004,73.6913,73.6913,238866.0
2022-10-20 14:30:00,80.75,80.77,80.74,80.75,296438.0,73.6913,73.7095,73.6822,73.6913,296438.0
2022-10-20 15:00:00,80.75,80.75,80.73,80.73,1011568.0,73.6913,73.6913,73.673,73.673,1011568.0
2022-10-20 15:30:00,80.73,80.74,80.73,80.73,609034.0,73.673,73.6822,73.673,73.673,609034.0
2022-10-21 09:30:00,80.83,80.88,80.8,80.87,459726.0,73.7643,73.8099,73.7369,73.8008,459726.0
2022-10-21 10:00:00,80.88,80.89,80.85,80.87,298057.0,73.8099,73.819,73.7825,73.8008,298057.0
2022-10-21 10:30:00,80.86,80.88,80.85,80.87,189907.0,73.7917,73.8099,73.7825,73.8008,189907.0
2022-10-21 11:00:00,80.87,80.9,80.85,80.89,236270.0,73.8008,73.8282,73.7825,73.819,236270.0
2022-10-21 11:30:00,80.9,80.95,80.88,80.95,403614.0,73.8282,73.8738,73.8099,73.8738,403614.0
2022-10-21 12:00:00,80.95,80.99,80.9,80.92,400805.0,73.8738,73.9103,73.8282,73.8464,400805.0
2022-10-21 12:30:00,80.92,80.92,80.9,80.91,152004.0,73.8464,73.8464,73.8282,73.8373,152004.0
2022-10-21 13:00:00,80.9,80.93,80.9,80.92,109482.0,73.8282,73.8555,73.8282,73.8464,109482.0
2022-10-21 13:30:00,80.92,80.93,80.91,80.92,215340.0,73.8464,73.8555,73.8373,73.8464,215340.0
2022-10-21 14:00:00,80.92,80.92,80.91,80.91,204136.0,73.8464,73.8464,73.8373,73.8373,204136.0
2022-10-21 14:30:00,80.92,80.94,80.91,80.92,255092.0,73.8464,73.8647,73.8373,73.8464,255092.0
2022-10-21 15:00:00,80.92,80.94,80.92,80.94,240149.0,73.8464,73.8647,73.8464,73.8647,240149.0
2022-10-21 15:30:00,80.93,80.95,80.92,80.93,467030.0,73.8555,73.8738,73.8464,73.8555,467030.0
2022-10-24 09:30:00,80.9,80.97,80.89,80.95,675789.0,73.8282,73.892,73.819,73.8738,675789.0
2022-10-24 10:00:00,80.94,80.95,80.87,80.9,350908.0,73.8647,73.8738,73.8008,73.8282,350908.0
2022-10-24 10:30:00,80.9,80.92,80.89,80.91,279042.0,73.8282,73.8464,73.819,73.8373,279042.0
2022-10-24 11:00:00,80.91,80.92,80.89,80.92,227329.0,73.8373,73.8464,73.819,73.8464,227329.0
2022-10-24 11:30:00,80.92,80.94,80.91,80.94,103651.0,73.8464,73.8647,73.8373,73.8647,103651.0
2022-10-24 12:00:00,80.94,80.97,80.93,80.97,123553.0,73.8647,73.892,73.8555,73.892,123553.0
2022-10-24 12:30:00,80.97,80.97,80.94,80.95,143891.0,73.892,73.892,73.8647,73.8738,143891.0
2022-10-24 13:00:00,80.95,80.95,80.92,80.93,141553.0,73.8738,73.8738,73.8464,73.8555,141553.0
2022-10-24 13:30:00,80.93,80.94,80.92,80.92,124704.0,73.8555,73.8647,73.8464,73.8464,124704.0
2022-10-24 14:00:00,80.93,80.93,80.91,80.91,252383.0,73.8555,73.8555,73.8373,73.8373,252383.0
2022-10-24 14:30:00,80.91,80.93,80.91,80.92,335956.0,73.8373,73.8555,73.8373,73.8464,335956.0
2022-10-24 15:00:00,80.92,80.94,80.92,80.92,172125.0,73.8464,73.8647,73.8464,73.8464,172125.0
2022-10-24 15:30:00,80.92,80.93,80.91,80.92,284675.0,73.8464,73.8555,73.8373,73.8464,284675.0
2022-10-25 09:30:00,81.04,81.09,81.02,81.06,453693.0,73.9559,74.0016,73.9377,73.9742,453693.0
2022-10-25 10:00:00,81.06,81.09,81.06,81.06,442511.0,73.9742,74.0016,73.9742,73.9742,442511.0
2022-10-25 10:30:00,81.06,81.08,81.03,81.04,368450.0,73.9742,73.9924,73.9468,73.9559,368450.0
2022-10-25 11:00:00,81.04,81.05,81.03,81.05,449877.0,73.9559,73.9651,73.9468,73.9651,449877.0
2022-10-25 11:30:00,81.05,81.06,81.04,81.06,293571.0,73.9651,73.9742,73.9559,73.9742,293571.0
2022-10-25 12:00:00,81.06,81.06,81.02,81.03,216513.0,73.9742,73.9742,73.9377,73.9468,216513.0
2022-10-25 12:30:00,81.02,81.03,81.0,81.01,253233.0,73.9377,73.9468,73.9194,73.9285,253233.0
2022-10-25 13:00:00,81.0,81.01,80.99,81.0,312364.0,73.9194,73.9285,73.9103,73.9194,312364.0
2022-10-25 13:30:00,81.01,81.02,81.0,81.02,298052.0,73.9285,73.9377,73.9194,73.9377,298052.0
2022-10-25 14:00:00,81.02,81.02,81.01,81.01,385243.0,73.9377,73.9377,73.9285,73.9285,385243.0
2022-10-25 14:30:00,81.02,81.02,80.98,80.98,321690.0,73.9377,73.9377,73.9012,73.9012,321690.0
2022-10-25 15:00:00,80.98,81.0,80.98,81.0,453944.0,73.9012,73.9194,73.9012,73.9194,453944.0
2022-10-25 15:30:00,81.0,81.0,80.98,80.99,559147.0,73.9194,73.9194,73.9012,73.9103,559147.0
2022-10-26 09:30:00,81.02,81.05,81.01,81.03,320193.0,73.9377,73.9651,73.9285,73.9468,320193.0
2022-10-26 10:00:00,81.03,81.11,81.03,81.06,809945.0,73.9468,74.0198,73.9468,73.9742,809945.0
2022-10-26 10:30:00,81.06,81.07,81.03,81.05,343542.0,73.9742,73.9833,73.9468,73.9651,343542.0
2022-10-26 11:00:00,81.05,81.09,81.04,81.08,228963.0,73.9651,74.0016,73.9559,73.9924,228963.0
2022-10-26 11:30:00,81.09,81.09,81.07,81.08,181401.0,74.0016,74.0016,73.9833,73.9924,181401.0
2022-10-26 12:00:00,81.08,81.1,81.07,81.09,123390.0,73.9924,74.0107,73.9833,74.0016,123390.0
2022-10-26 12:30:00,81.09,81.1,81.05,81.05,119189.0,74.0016,74.0107,73.9651,73.9651,119189.0
2022-10-26 13:00:00,81.06,81.08,81.05,81.06,595720.0,73.9742,73.9924,73.9651,73.9742,595720.0
2022-10-26 13:30:00,81.07,81.07,81.06,81.06,694330.0,73.9833,73.9833,73.9742,73.9742,694330.0
2022-10-26 14:00:00,81.06,81.07,81.05,81.06,732558.0,73.9742,73.9833,73.9651,73.9742,732558.0
2022-10-26 14:30:00,81.06,81.07,81.05,81.07,293481.0,73.9742,73.9833,73.9651,73.9833,293481.0
2022-10-26 15:00:00,81.07,81.07,81.05,81.06,596130.0,73.9833,73.9833,73.9651,73.9742,596130.0
2022-10-26 15:30:00,81.06,81.07,81.05,81.07,674457.0,73.9742,73.9833,73.9651,73.9833,674457.0
2022-10-27 09:30:00,81.16,81.17,81.12,81.15,263018.0,74.0654,74.0746,74.0289,74.0563,263018.0
2022-10-27 10:00:00,81.14,81.2,81.14,81.2,108811.0,74.0472,74.1019,74.0472,74.1019,108811.0
2022-10-27 10:30:00,81.2,81.21,81.17,81.2,469527.0,74.1019,74.1111,74.0746,74.1019,469527.0
2022-10-27 11:00:00,81.2,81.23,81.19,81.23,296365.0,74.1019,74.1293,74.0928,74.1293,296365.0
2022-10-27 11:30:00,81.23,81.25,81.21,81.23,172889.0,74.1293,74.1476,74.1111,74.1293,172889.0
2022-10-27 12:00:00,81.23,81.24,81.2,81.2,255402.0,74.1293,74.1384,74.1019,74.1019,255402.0
2022-10-27 12:30:00,81.2,81.22,81.2,81.2,113444.0,74.1019,74.1202,74.1019,74.1019,113444.0
2022-10-27 13:00:00,81.2,81.23,81.19,81.22,205536.0,74.1019,74.1293,74.0928,74.1202,205536.0
2022-10-27 13:30:00,81.21,81.22,81.2,81.22,313622.0,74.1111,74.1202,74.1019,74.1202,313622.0
2022-10-27 14:00:00,81.22,81.22,81.21,81.21,222671.0,74.1202,74.1202,74.1111,74.1111,222671.0
2022-10-27 14:30:00,81.22,81.24,81.21,81.23,480473.0,74.1202,74.1384,74.1111,74.1293,480473.0
2022-10-27 15:00:00,81.23,81.24,81.21,81.22,299580.0,74.1293,74.1384,74.1111,74.1202,299580.0
2022-10-27 15:30:00,81.22,81.24,81.21,81.23,394174.0,74.1202,74.1384,74.1111,74.1293,394174.0
2022-10-28 09:30:00,81.14,81.18,81.13,81.16,284899.0,74.0472,74.0837,74.0381,74.0654,284899.0
2022-10-28 10:00:00,81.17,81.19,81.12,81.15,428339.0,74.0746,74.0928,74.0289,74.0563,428339.0
2022-10-28 10:30:00,81.14,81.16,81.13,81.15,373220.0,74.0472,74.0654,74.0381,74.0563,373220.0
2022-10-28 11:00:00,81.16,81.17,81.14,81.15,226190.0,74.0654,74.0746,74.0472,74.0563,226190.0
2022-10-28 11:30:00,81.14,81.15,81.12,81.13,413247.0,74.0472,74.0563,74.0289,74.0381,413247.0
2022-10-28 12:00:00,81.13,81.13,81.12,81.12,71390.0,74.0381,74.0381,74.0289,74.0289,71390.0
2022-10-28 12:30:00,81.12,81.13,81.12,81.13,132856.0,74.0289,74.0381,74.0289,74.0381,132856.0
2022-10-28 13:00:00,81.13,81.13,81.11,81.12,198885.0,74.0381,74.0381,74.0198,74.0289,198885.0
2022-10-28 13:30:00,81.12,81.13,81.11,81.13,145198.0,74.0289,74.0381,74.0198,74.0381,145198.0
2022-10-28 14:00:00,81.13,81.13,81.11,81.12,536878.0,74.0381,74.0381,74.0198,74.0289,536878.0
2022-10-28 14:30:00,81.11,81.12,81.09,81.09,294657.0,74.0198,74.0289,74.0016,74.0016,294657.0
2022-10-28 15:00:00,81.09,81.11,81.09,81.09,449343.0,74.0016,74.0198,74.0016,74.0016,449343.0
2022-10-28 15:30:00,81.09,81.12,81.09,81.11,596069.0,74.0016,74.0289,74.0016,74.0198,596069.0
2022-10-31 09:30:00,81.01,81.02,81.0,81.0,294286.0,73.9285,73.9377,73.9194,73.9194,294286.0
2022-10-31 10:00:00,81.01,81.02,81.0,81.02,284593.0,73.9285,73.9377,73.9194,73.9377,284593.0
2022-10-31 10:30:00,81.02,81.02,81.01,81.01,527542.0,73.9377,73.9377,73.9285,73.9285,527542.0
2022-10-31 11:00:00,81.01,81.02,81.01,81.01,426155.0,73.9285,73.9377,73.9285,73.9285,426155.0
2022-10-31 11:30:00,81.01,81.02,81.01,81.02,206780.0,73.9285,73.9377,73.9285,73.9377,206780.0
2022-10-31 12:00:00,81.02,81.03,81.01,81.02,379979.0,73.9377,73.9468,73.9285,73.9377,379979.0
2022-10-31 12:30:00,81.02,81.03,81.01,81.03,104977.0,73.9377,73.9468,73.9285,73.9468,104977.0
2022-10-31 13:00:00,81.03,81.03,81.01,81.02,1021642.0,73.9468,73.9468,73.9285,73.9377,1021642.0
2022-10-31 13:30:00,81.02,81.03,81.01,81.02,327441.0,73.9377,73.9468,73.9285,73.9377,327441.0
2022-10-31 14:00:00,81.02,81.02,81.0,81.01,871473.0,73.9377,73.9377,73.9194,73.9285,871473.0
2022-10-31 14:30:00,81.01,81.02,80.99,81.0,473125.0,73.9285,73.9377,73.9103,73.9194,473125.0
2022-10-31 15:00:00,81.0,81.0,80.96,80.98,478145.0,73.9194,73.9194,73.8829,73.9012,478145.0
2022-10-31 15:30:00,80.98,81.01,80.96,81.01,1107734.0,73.9012,73.9285,73.8829,73.9285,1107734.0
2022-11-01 09:30:00,80.98,80.99,80.95,80.98,301825.0,74.0299,74.039,74.0025,74.0299,301825.0
2022-11-01 10:00:00,80.97,80.98,80.85,80.86,732540.0,74.0207,74.0299,73.911,73.9202,732540.0
2022-11-01 10:30:00,80.85,80.89,80.83,80.83,775618.0,73.911,73.9476,73.8928,73.8928,775618.0
2022-11-01 11:00:00,80.84,80.85,80.81,80.84,547459.0,73.9019,73.911,73.8745,73.9019,547459.0
2022-11-01 11:30:00,80.83,80.85,80.79,80.82,291056.0,73.8928,73.911,73.8562,73.8836,291056.0
2022-11-01 12:00:00,80.82,80.84,80.8,80.81,298625.0,73.8836,73.9019,73.8653,73.8745,298625.0
2022-11-01 12:30:00,80.81,80.83,80.81,80.83,172091.0,73.8745,73.8928,73.8745,73.8928,172091.0
2022-11-01 13:00:00,80.82,80.83,80.81,80.81,327881.0,73.8836,73.8928,73.8745,73.8745,327881.0
2022-11-01 13:30:00,80.81,80.82,80.8,80.81,150566.0,73.8745,73.8836,73.8653,73.8745,150566.0
2022-11-01 14:00:00,80.82,80.82,80.8,80.8,224685.0,73.8836,73.8836,73.8653,73.8653,224685.0
2022-11-01 14:30:00,80.81,80.81,80.79,80.81,272598.0,73.8745,73.8745,73.8562,73.8745,272598.0
2022-11-01 15:00:00,80.81,80.81,80.79,80.8,356363.0,73.8745,73.8745,73.8562,73.8653,356363.0
2022-11-01 15:30:00,80.8,80.8,80.79,80.8,318373.0,73.8653,73.8653,73.8562,73.8653,318373.0
2022-11-02 09:30:00,80.83,80.83,80.8,80.8,250075.0,73.8928,73.8928,73.8653,73.8653,250075.0
2022-11-02 10:00:00,80.81,80.83,80.8,80.83,293027.0,73.8745,73.8928,73.8653,73.8928,293027.0
2022-11-02 10:30:00,80.83,80.83,80.81,80.83,356970.0,73.8928,73.8928,73.8745,73.8928,356970.0
2022-11-02 11:00:00,80.83,80.83,80.81,80.83,251991.0,73.8928,73.8928,73.8745,73.8928,251991.0
2022-11-02 11:30:00,80.83,80.83,80.8,80.81,196331.0,73.8928,73.8928,73.8653,73.8745,196331.0
2022-11-02 12:00:00,80.81,80.82,80.8,80.81,190547.0,73.8745,73.8836,73.8653,73.8745,190547.0
2022-11-02 12:30:00,80.81,80.82,80.8,80.81,213366.0,73.8745,73.8836,73.8653,73.8745,213366.0
2022-11-02 13:00:00,80.81,80.81,80.79,80.8,120376.0,73.8745,73.8745,73.8562,73.8653,120376.0
2022-11-02 13:30:00,80.8,80.83,80.79,80.83,264521.0,73.8653,73.8928,73.8562,73.8928,264521.0
2022-11-02 14:00:00,80.83,80.96,80.74,80.93,1028792.0,73.8928,74.0116,73.8105,73.9842,1028792.0
2022-11-02 14:30:00,80.93,80.95,80.78,80.79,974966.0,73.9842,74.0025,73.847,73.8562,974966.0
2022-11-02 15:00:00,80.78,80.82,80.69,80.72,494149.0,73.847,73.8836,73.7648,73.7922,494149.0
2022-11-02 15:30:00,80.72,80.76,80.71,80.75,456074.0,73.7922,73.8288,73.7831,73.8196,456074.0
2022-11-03 09:30:00,80.56,80.59,80.56,80.57,519019.0,73.6459,73.6734,73.6459,73.6551,519019.0
2022-11-03 10:00:00,80.58,80.62,80.57,80.6,412565.0,73.6642,73.7008,73.6551,73.6825,412565.0
2022-11-03 10:30:00,80.61,80.64,80.59,80.64,294401.0,73.6916,73.7191,73.6734,73.7191,294401.0
2022-11-03 11:00:00,80.64,80.64,80.61,80.62,259322.0,73.7191,73.7191,73.6916,73.7008,259322.0
2022-11-03 11:30:00,80.61,80.62,80.57,80.58,114265.0,73.6916,73.7008,73.6551,73.6642,114265.0
2022-11-03 12:00:00,80.58,80.6,80.58,80.6,175349.0,73.6642,73.6825,73.6642,73.6825,175349.0
2022-11-03 12:30:00,80.59,80.6,80.58,80.6,570657.0,73.6734,73.6825,73.6642,73.6825,570657.0
2022-11-03 13:00:00,80.6,80.61,80.59,80.59,145739.0,73.6825,73.6916,73.6734,73.6734,145739.0
2022-11-03 13:30:00,80.6,80.61,80.59,80.61,243324.0,73.6825,73.6916,73.6734,73.6916,243324.0
2022-11-03 14:00:00,80.61,80.62,80.6,80.6,276605.0,73.6916,73.7008,73.6825,73.6825,276605.0
2022-11-03 14:30:00,80.61,80.62,80.6,80.62,347089.0,73.6916,73.7008,73.6825,73.7008,347089.0
2022-11-03 15:00:00,80.61,80.62,80.6,80.61,340414.0,73.6916,73.7008,73.6825,73.6916,340414.0
2022-11-03 15:30:00,80.61,80.61,80.59,80.6,642211.0,73.6916,73.6916,73.6734,73.6825,642211.0
2022-11-04 09:30:00,80.63,80.63,80.57,80.6,487887.0,73.7099,73.7099,73.6551,73.6825,487887.0
2022-11-04 10:00:00,80.6,80.7,80.6,80.69,353961.0,73.6825,73.7739,73.6825,73.7648,353961.0
2022-11-04 10:30:00,80.7,80.71,80.66,80.68,446072.0,73.7739,73.7831,73.7373,73.7556,446072.0
2022-11-04 11:00:00,80.68,80.69,80.64,80.64,283812.0,73.7556,73.7648,73.7191,73.7191,283812.0
2022-11-04 11:30:00,80.65,80.65,80.61,80.62,314431.0,73.7282,73.7282,73.6916,73.7008,314431.0
2022-11-04 12:00:00,80.62,80.66,80.61,80.66,165625.0,73.7008,73.7373,73.6916,73.7373,165625.0
2022-11-04 12:30:00,80.66,80.68,80.65,80.67,140946.0,73.7373,73.7556,73.7282,73.7465,140946.0
2022-11-04 13:00:00,80.67,80.68,80.66,80.67,120318.0,73.7465,73.7556,73.7373,73.7465,120318.0
2022-11-04 13:30:00,80.68,80.68,80.66,80.67,332224.0,73.7556,73.7556,73.7373,73.7465,332224.0
2022-11-04 14:00:00,80.67,80.68,80.66,80.67,279920.0,73.7465,73.7556,73.7373,73.7465,279920.0
2022-11-04 14:30:00,80.68,80.7,80.67,80.7,320860.0,73.7556,73.7739,73.7465,73.7739,320860.0
2022-11-04 15:00:00,80.7,80.7,80.68,80.68,217071.0,73.7739,73.7739,73.7556,73.7556,217071.0
2022-11-04 15:30:00,80.69,80.7,80.67,80.67,366311.0,73.7648,73.7739,73.7465,73.7465,366311.0
2022-11-07 09:30:00,80.64,80.64,80.61,80.62,310119.0,73.7191,73.7191,73.6916,73.7008,310119.0
2022-11-07 10:00:00,80.62,80.63,80.61,80.62,253178.0,73.7008,73.7099,73.6916,73.7008,253178.0
2022-11-07 10:30:00,80.62,80.63,80.61,80.62,239630.0,73.7008,73.7099,73.6916,73.7008,239630.0
2022-11-07 11:00:00,80.62,80.64,80.61,80.63,185172.0,73.7008,73.7191,73.6916,73.7099,185172.0
2022-11-07 11:30:00,80.63,80.63,80.6,80.61,242241.0,73.7099,73.7099,73.6825,73.6916,242241.0
2022-11-07 12:00:00,80.6,80.62,80.6,80.61,217871.0,73.6825,73.7008,73.6825,73.6916,217871.0
2022-11-07 12:30:00,80.6,80.62,80.6,80.61,110419.0,73.6825,73.7008,73.6825,73.6916,110419.0
2022-11-07 13:00:00,80.61,80.62,80.61,80.62,136441.0,73.6916,73.7008,73.6916,73.7008,136441.0
2022-11-07 13:30:00,80.62,80.63,80.61,80.63,218168.0,73.7008,73.7099,73.6916,73.7099,218168.0
2022-11-07 14:00:00,80.63,80.63,80.61,80.62,344335.0,73.7099,73.7099,73.6916,73.7008,344335.0
2022-11-07 14:30:00,80.62,80.62,80.6,80.61,340445.0,73.7008,73.7008,73.6825,73.6916,340445.0
2022-11-07 15:00:00,80.61,80.61,80.6,80.61,249504.0,73.6916,73.6916,73.6825,73.6916,249504.0
2022-11-07 15:30:00,80.61,80.62,80.6,80.61,385504.0,73.6916,73.7008,73.6825,73.6916,385504.0
2022-11-08 09:30:00,80.65,80.69,80.64,80.68,673626.0,73.7282,73.7648,73.7191,73.7556,673626.0
2022-11-08 10:00:00,80.67,80.7,80.67,80.69,259146.0,73.7465,73.7739,73.7465,73.7648,259146.0
2022-11-08 10:30:00,80.68,80.71,80.68,80.71,344005.0,73.7556,73.7831,73.7556,73.7831,344005.0
2022-11-08 11:00:00,80.7,80.71,80.69,80.7,1895792.0,73.7739,73.7831,73.7648,73.7739,1895792.0
2022-11-08 11:30:00,80.7,80.7,80.68,80.69,411740.0,73.7739,73.7739,73.7556,73.7648,411740.0
2022-11-08 12:00:00,80.69,80.69,80.65,80.66,357868.0,73.7648,73.7648,73.7282,73.7373,357868.0
2022-11-08 12:30:00,80.66,80.67,80.65,80.66,157627.0,73.7373,73.7465,73.7282,73.7373,157627.0
2022-11-08 13:00:00,80.66,80.69,80.65,80.68,355487.0,73.7373,73.7648,73.7282,73.7556,355487.0
2022-11-08 13:30:00,80.67,80.69,80.67,80.68,731427.0,73.7465,73.7648,73.7465,73.7556,731427.0
2022-11-08 14:00:00,80.68,80.69,80.67,80.69,359178.0,73.7556,73.7648,73.7465,73.7648,359178.0
2022-11-08 14:30:00,80.69,80.71,80.68,80.7,373223.0,73.7648,73.7831,73.7556,73.7739,373223.0
2022-11-08 15:00:00,80.7,80.71,80.69,80.7,299413.0,73.7739,73.7831,73.7648,73.7739,299413.0
2022-11-08 15:30:00,80.7,80.71,80.69,80.7,473924.0,73.7739,73.7831,73.7648,73.7739,473924.0
2022-11-09 09:30:00,80.72,80.72,80.7,80.72,267500.0,73.7922,73.7922,73.7739,73.7922,267500.0
2022-11-09 10:00:00,80.72,80.76,80.71,80.76,593724.0,73.7922,73.8288,73.7831,73.8288,593724.0
2022-11-09 10:30:00,80.76,80.78,80.74,80.78,184849.0,73.8288,73.847,73.8105,73.847,184849.0
2022-11-09 11:00:00,80.78,80.79,80.76,80.79,305511.0,73.847,73.8562,73.8288,73.8562,305511.0
2022-11-09 11:30:00,80.79,80.79,80.77,80.78,186022.0,73.8562,73.8562,73.8379,73.847,186022.0
2022-11-09 12:00:00,80.79,80.79,80.77,80.77,79577.0,73.8562,73.8562,73.8379,73.8379,79577.0
2022-11-09 12:30:00,80.78,80.78,80.77,80.78,210214.0,73.847,73.847,73.8379,73.847,210214.0
2022-11-09 13:00:00,80.78,80.8,80.76,80.77,429372.0,73.847,73.8653,73.8288,73.8379,429372.0
2022-11-09 13:30:00,80.77,80.78,80.76,80.77,213933.0,73.8379,73.847,73.8288,73.8379,213933.0
2022-11-09 14:00:00,80.77,80.78,80.77,80.78,269842.0,73.8379,73.847,73.8379,73.847,269842.0
2022-11-09 14:30:00,80.78,80.8,80.76,80.79,749581.0,73.847,73.8653,73.8288,73.8562,749581.0
2022-11-09 15:00:00,80.8,80.82,80.79,80.81,151922.0,73.8653,73.8836,73.8562,73.8745,151922.0
2022-11-09 15:30:00,80.81,80.84,80.81,80.83,446638.0,73.8745,73.9019,73.8745,73.8928,446638.0
2022-11-10 09:30:00,81.17,81.24,81.16,81.23,565450.0,74.2036,74.2676,74.1944,74.2584,565450.0
2022-11-10 10:00:00,81.23,81.28,81.22,81.26,709172.0,74.2584,74.3041,74.2493,74.2859,709172.0
2022-11-10 10:30:00,81.27,81.29,81.24,81.29,255003.0,74.295,74.3133,74.2676,74.3133,255003.0
2022-11-10 11:00:00,81.29,81.29,81.23,81.24,371225.0,74.3133,74.3133,74.2584,74.2676,371225.0
2022-11-10 11:30:00,81.24,81.25,81.23,81.24,244280.0,74.2676,74.2767,74.2584,74.2676,244280.0
2022-11-10 12:00:00,81.24,81.26,81.23,81.25,185608.0,74.2676,74.2859,74.2584,74.2767,185608.0
2022-11-10 12:30:00,81.25,81.25,81.24,81.25,249015.0,74.2767,74.2767,74.2676,74.2767,249015.0
2022-11-10 13:00:00,81.25,81.28,81.23,81.24,207425.0,74.2767,74.3041,74.2584,74.2676,207425.0
2022-11-10 13:30:00,81.23,81.25,81.23,81.25,240661.0,74.2584,74.2767,74.2584,74.2767,240661.0
2022-11-10 14:00:00,81.25,81.25,81.23,81.25,294313.0,74.2767,74.2767,74.2584,74.2767,294313.0
2022-11-10 14:30:00,81.25,81.26,81.24,81.26,258880.0,74.2767,74.2859,74.2676,74.2859,258880.0
2022-11-10 15:00:00,81.26,81.26,81.25,81.25,242688.0,74.2859,74.2859,74.2767,74.2767,242688.0
2022-11-10 15:30:00,81.25,81.26,81.24,81.26,1304223.0,74.2767,74.2859,74.2676,74.2859,1304223.0
2022-11-11 09:30:00,81.19,81.19,81.17,81.18,255565.0,74.2219,74.2219,74.2036,74.2127,255565.0
2022-11-11 10:00:00,81.18,81.2,81.17,81.2,341449.0,74.2127,74.231,74.2036,74.231,341449.0
2022-11-11 10:30:00,81.2,81.2,81.19,81.2,169070.0,74.231,74.231,74.2219,74.231,169070.0
2022-11-11 11:00:00,81.2,81.2,81.18,81.19,372511.0,74.231,74.231,74.2127,74.2219,372511.0
2022-11-11 11:30:00,81.19,81.19,81.18,81.19,147445.0,74.2219,74.2219,74.2127,74.2219,147445.0
2022-11-11 12:00:00,81.19,81.2,81.18,81.2,86934.0,74.2219,74.231,74.2127,74.231,86934.0
2022-11-11 12:30:00,81.2,81.22,81.19,81.21,122536.0,74.231,74.2493,74.2219,74.2401,122536.0
2022-11-11 13:00:00,81.22,81.22,81.21,81.22,224146.0,74.2493,74.2493,74.2401,74.2493,224146.0
2022-11-11 13:30:00,81.22,81.22,81.21,81.22,270541.0,74.2493,74.2493,74.2401,74.2493,270541.0
2022-11-11 14:00:00,81.22,81.23,81.21,81.23,192549.0,74.2493,74.2584,74.2401,74.2584,192549.0
2022-11-11 14:30:00,81.23,81.23,81.22,81.23,167730.0,74.2584,74.2584,74.2493,74.2584,167730.0
2022-11-11 15:00:00,81.23,81.23,81.22,81.23,341718.0,74.2584,74.2584,74.2493,74.2584,341718.0
2022-11-11 15:30:00,81.22,81.28,81.22,81.28,873744.0,74.2493,74.3041,74.2493,74.3041,873744.0
2022-11-14 09:30:00,81.16,81.17,81.14,81.14,686746.0,74.1944,74.2036,74.1761,74.1761,686746.0
2022-11-14 10:00:00,81.14,81.15,81.12,81.14,608264.0,74.1761,74.1853,74.1579,74.1761,608264.0
2022-11-14 10:30:00,81.14,81.14,81.12,81.12,561982.0,74.1761,74.1761,74.1579,74.1579,561982.0
2022-11-14 11:00:00,81.13,81.13,81.11,81.12,659118.0,74.167,74.167,74.1487,74.1579,659118.0
2022-11-14 11:30:00,81.12,81.16,81.11,81.15,749406.0,74.1579,74.1944,74.1487,74.1853,749406.0
2022-11-14 12:00:00,81.16,81.16,81.15,81.15,822303.0,74.1944,74.1944,74.1853,74.1853,822303.0
2022-11-14 12:30:00,81.16,81.16,81.15,81.16,241080.0,74.1944,74.1944,74.1853,74.1944,241080.0
2022-11-14 13:00:00,81.16,81.17,81.15,81.17,762222.0,74.1944,74.2036,74.1853,74.2036,762222.0
2022-11-14 13:30:00,81.17,81.17,81.15,81.16,561875.0,74.2036,74.2036,74.1853,74.1944,561875.0
2022-11-14 14:00:00,81.16,81.16,81.15,81.16,241059.0,74.1944,74.1944,74.1853,74.1944,241059.0
2022-11-14 14:30:00,81.16,81.17,81.15,81.17,518074.0,74.1944,74.2036,74.1853,74.2036,518074.0
2022-11-14 15:00:00,81.16,81.17,81.15,81.16,214412.0,74.1944,74.2036,74.1853,74.1944,214412.0
2022-11-14 15:30:00,81.16,81.17,81.15,81.16,256045.0,74.1944,74.2036,74.1853,74.1944,256045.0
2022-11-15 09:30:00,81.25,81.25,81.22,81.24,451204.0,74.2767,74.2767,74.2493,74.2676,451204.0
2022-11-15 10:00:00,81.24,81.25,81.22,81.25,216037.0,74.2676,74.2767,74.2493,74.2767,216037.0
2022-11-15 10:30:00,81.25,81.25,81.22,81.23,320868.0,74.2767,74.2767,74.2493,74.2584,320868.0
2022-11-15 11:00:00,81.23,81.24,81.21,81.22,875284.0,74.2584,74.2676,74.2401,74.2493,875284.0
2022-11-15 11:30:00,81.22,81.23,81.2,81.2,519582.0,74.2493,74.2584,74.231,74.231,519582.0
2022-11-15 12:00:00,81.21,81.21,81.2,81.21,151530.0,74.2401,74.2401,74.231,74.2401,151530.0
2022-11-15 12:30:00,81.21,81.21,81.19,81.2,342993.0,74.2401,74.2401,74.2219,74.231,342993.0
2022-11-15 13:00:00,81.2,81.24,81.18,81.23,400732.0,74.231,74.2676,74.2127,74.2584,400732.0
2022-11-15 13:30:00,81.23,81.26,81.21,81.25,620954.0,74.2584,74.2859,74.2401,74.2767,620954.0
2022-11-15 14:00:00,81.25,81.25,81.21,81.22,329819.0,74.2767,74.2767,74.2401,74.2493,329819.0
2022-11-15 14:30:00,81.22,81.25,81.21,81.25,877678.0,74.2493,74.2767,74.2401,74.2767,877678.0
2022-11-15 15:00:00,81.25,81.25,81.22,81.23,2866247.0,74.2767,74.2767,74.2493,74.2584,2866247.0
2022-11-15 15:30:00,81.23,81.25,81.22,81.25,5835614.0,74.2584,74.2767,74.2493,74.2767,5835614.0
2022-11-16 09:30:00,81.29,81.3,81.25,81.27,756197.0,74.3133,74.3224,74.2767,74.295,756197.0
2022-11-16 10:00:00,81.27,81.27,81.25,81.26,580132.0,74.295,74.295,74.2767,74.2859,580132.0
2022-11-16 10:30:00,81.27,81.27,81.25,81.27,552372.0,74.295,74.295,74.2767,74.295,552372.0
2022-11-16 11:00:00,81.27,81.28,81.26,81.27,690732.0,74.295,74.3041,74.2859,74.295,690732.0
2022-11-16 11:30:00,81.26,81.27,81.24,81.25,436746.0,74.2859,74.295,74.2676,74.2767,436746.0
2022-11-16 12:00:00,81.25,81.26,81.24,81.26,528160.0,74.2767,74.2859,74.2676,74.2859,528160.0
2022-11-16 12:30:00,81.25,81.27,81.24,81.26,561305.0,74.2767,74.295,74.2676,74.2859,561305.0
2022-11-16 13:00:00,81.26,81.28,81.25,81.26,925772.0,74.2859,74.3041,74.2767,74.2859,925772.0
2022-11-16 13:30:00,81.26,81.26,81.24,81.25,410060.0,74.2859,74.2859,74.2676,74.2767,410060.0
2022-11-16 14:00:00,81.25,81.26,81.24,81.26,218294.0,74.2767,74.2859,74.2676,74.2859,218294.0
2022-11-16 14:30:00,81.26,81.27,81.24,81.27,402545.0,74.2859,74.295,74.2676,74.295,402545.0
2022-11-16 15:00:00,81.27,81.28,81.26,81.28,303499.0,74.295,74.3041,74.2859,74.3041,303499.0
2022-11-16 15:30:00,81.27,81.3,81.26,81.26,903486.0,74.295,74.3224,74.2859,74.2859,903486.0
2022-11-17 09:30:00,81.19,81.19,81.16,81.16,313209.0,74.2219,74.2219,74.1944,74.1944,313209.0
2022-11-17 10:00:00,81.16,81.17,81.15,81.17,271779.0,74.1944,74.2036,74.1853,74.2036,271779.0
2022-11-17 10:30:00,81.17,81.17,81.12,81.12,278269.0,74.2036,74.2036,74.1579,74.1579,278269.0
2022-11-17 11:00:00,81.13,81.14,81.12,81.14,187486.0,74.167,74.1761,74.1579,74.1761,187486.0
2022-11-17 11:30:00,81.14,81.15,81.12,81.15,371111.0,74.1761,74.1853,74.1579,74.1853,371111.0
2022-11-17 12:00:00,81.15,81.16,81.14,81.15,150296.0,74.1853,74.1944,74.1761,74.1853,150296.0
2022-11-17 12:30:00,81.15,81.16,81.14,81.15,198432.0,74.1853,74.1944,74.1761,74.1853,198432.0
2022-11-17 13:00:00,81.15,81.15,81.14,81.15,336418.0,74.1853,74.1853,74.1761,74.1853,336418.0
2022-11-17 13:30:00,81.15,81.18,81.14,81.17,201577.0,74.1853,74.2127,74.1761,74.2036,201577.0
2022-11-17 14:00:00,81.17,81.17,81.15,81.15,221040.0,74.2036,74.2036,74.1853,74.1853,221040.0
2022-11-17 14:30:00,81.15,81.18,81.15,81.17,519483.0,74.1853,74.2127,74.1853,74.2036,519483.0
2022-11-17 15:00:00,81.17,81.18,81.16,81.18,269680.0,74.2036,74.2127,74.1944,74.2127,269680.0
2022-11-17 15:30:00,81.17,81.18,81.16,81.16,1131584.0,74.2036,74.2127,74.1944,74.1944,1131584.0
2022-11-18 09:30:00,81.14,81.17,81.13,81.14,256693.0,74.1761,74.2036,74.167,74.1761,256693.0
2022-11-18 10:00:00,81.15,81.17,81.15,81.16,248470.0,74.1853,74.2036,74.1853,74.1944,248470.0
2022-11-18 10:30:00,81.16,81.17,81.14,81.16,231383.0,74.1944,74.2036,74.1761,74.1944,231383.0
2022-11-18 11:00:00,81.17,81.18,81.15,81.16,190649.0,74.2036,74.2127,74.1853,74.1944,190649.0
2022-11-18 11:30:00,81.16,81.16,81.13,81.14,112045.0,74.1944,74.1944,74.167,74.1761,112045.0
2022-11-18 12:00:00,81.14,81.14,81.11,81.12,539378.0,74.1761,74.1761,74.1487,74.1579,539378.0
2022-11-18 12:30:00,81.11,81.13,81.11,81.12,278073.0,74.1487,74.167,74.1487,74.1579,278073.0
2022-11-18 13:00:00,81.12,81.12,81.1,81.12,147096.0,74.1579,74.1579,74.1396,74.1579,147096.0
2022-11-18 13:30:00,81.12,81.12,81.11,81.12,462025.0,74.1579,74.1579,74.1487,74.1579,462025.0
2022-11-18 14:00:00,81.12,81.12,81.11,81.12,387633.0,74.1579,74.1579,74.1487,74.1579,387633.0
2022-11-18 14:30:00,81.11,81.12,81.1,81.1,349830.0,74.1487,74.1579,74.1396,74.1396,349830.0
2022-11-18 15:00:00,81.1,81.11,81.09,81.09,263437.0,74.1396,74.1487,74.1304,74.1304,263437.0
2022-11-18 15:30:00,81.09,81.1,81.07,81.07,549643.0,74.1304,74.1396,74.1122,74.1122,549643.0
2022-11-21 09:30:00,81.13,81.14,81.1,81.1,360875.0,74.167,74.1761,74.1396,74.1396,360875.0
2022-11-21 10:00:00,81.11,81.11,81.07,81.09,182562.0,74.1487,74.1487,74.1122,74.1304,182562.0
2022-11-21 10:30:00,81.09,81.11,81.08,81.09,382246.0,74.1304,74.1487,74.1213,74.1304,382246.0
2022-11-21 11:00:00,81.09,81.1,81.07,81.09,139269.0,74.1304,74.1396,74.1122,74.1304,139269.0
2022-11-21 11:30:00,81.08,81.11,81.08,81.09,214230.0,74.1213,74.1487,74.1213,74.1304,214230.0
2022-11-21 12:00:00,81.09,81.09,81.07,81.07,180503.0,74.1304,74.1304,74.1122,74.1122,180503.0
2022-11-21 12:30:00,81.08,81.08,81.07,81.08,182267.0,74.1213,74.1213,74.1122,74.1213,182267.0
2022-11-21 13:00:00,81.08,81.08,81.04,81.07,264001.0,74.1213,74.1213,74.0847,74.1122,264001.0
2022-11-21 13:30:00,81.08,81.08,81.06,81.06,149335.0,74.1213,74.1213,74.103,74.103,149335.0
2022-11-21 14:00:00,81.06,81.07,81.06,81.06,312777.0,74.103,74.1122,74.103,74.103,312777.0
2022-11-21 14:30:00,81.06,81.08,81.06,81.06,197475.0,74.103,74.1213,74.103,74.103,197475.0
2022-11-21 15:00:00,81.07,81.07,81.05,81.06,178160.0,74.1122,74.1122,74.0939,74.103,178160.0
2022-11-21 15:30:00,81.06,81.06,81.04,81.04,353854.0,74.103,74.103,74.0847,74.0847,353854.0
2022-11-22 09:30:00,81.1,81.1,81.08,81.08,317238.0,74.1396,74.1396,74.1213,74.1213,317238.0
2022-11-22 10:00:00,81.09,81.09,81.07,81.09,190906.0,74.1304,74.1304,74.1122,74.1304,190906.0
2022-11-22 10:30:00,81.09,81.09,81.06,81.08,511814.0,74.1304,74.1304,74.103,74.1213,511814.0
2022-11-22 11:00:00,81.09,81.09,81.07,81.09,106040.0,74.1304,74.1304,74.1122,74.1304,106040.0
2022-11-22 11:30:00,81.09,81.11,81.08,81.11,139257.0,74.1304,74.1487,74.1213,74.1487,139257.0
2022-11-22 12:00:00,81.11,81.11,81.1,81.11,85038.0,74.1487,74.1487,74.1396,74.1487,85038.0
2022-11-22 12:30:00,81.11,81.11,81.1,81.1,111237.0,74.1487,74.1487,74.1396,74.1396,111237.0
2022-11-22 13:00:00,81.11,81.11,81.1,81.11,282877.0,74.1487,74.1487,74.1396,74.1487,282877.0
2022-11-22 13:30:00,81.11,81.12,81.1,81.11,227055.0,74.1487,74.1579,74.1396,74.1487,227055.0
2022-11-22 14:00:00,81.12,81.12,81.11,81.12,300967.0,74.1579,74.1579,74.1487,74.1579,300967.0
2022-11-22 14:30:00,81.12,81.12,81.1,81.11,447270.0,74.1579,74.1579,74.1396,74.1487,447270.0
2022-11-22 15:00:00,81.11,81.11,81.1,81.1,184812.0,74.1487,74.1487,74.1396,74.1396,184812.0
2022-11-22 15:30:00,81.11,81.11,81.1,81.11,283359.0,74.1487,74.1487,74.1396,74.1487,283359.0
2022-11-23 09:30:00,81.1,81.18,81.08,81.16,523490.0,74.1396,74.2127,74.1213,74.1944,523490.0
2022-11-23 10:00:00,81.17,81.19,81.16,81.17,309984.0,74.2036,74.2219,74.1944,74.2036,309984.0
2022-11-23 10:30:00,81.17,81.17,81.15,81.16,254531.0,74.2036,74.2036,74.1853,74.1944,254531.0
2022-11-23 11:00:00,81.16,81.17,81.15,81.17,136625.0,74.1944,74.2036,74.1853,74.2036,136625.0
2022-11-23 11:30:00,81.17,81.18,81.16,81.17,212744.0,74.2036,74.2127,74.1944,74.2036,212744.0
2022-11-23 12:00:00,81.17,81.17,81.15,81.16,133695.0,74.2036,74.2036,74.1853,74.1944,133695.0
2022-11-23 12:30:00,81.16,81.16,81.15,81.16,115330.0,74.1944,74.1944,74.1853,74.1944,115330.0
2022-11-23 13:00:00,81.16,81.16,81.15,81.16,80049.0,74.1944,74.1944,74.1853,74.1944,80049.0
2022-11-23 13:30:00,81.15,81.16,81.13,81.13,248225.0,74.1853,74.1944,74.167,74.167,248225.0
2022-11-23 14:00:00,81.14,81.2,81.13,81.19,392764.0,74.1761,74.231,74.167,74.2219,392764.0
2022-11-23 14:30:00,81.18,81.19,81.16,81.18,636778.0,74.2127,74.2219,74.1944,74.2127,636778.0
2022-11-23 15:00:00,81.19,81.19,81.17,81.17,117640.0,74.2219,74.2219,74.2036,74.2036,117640.0
2022-11-23 15:30:00,81.17,81.18,81.17,81.18,364009.0,74.2036,74.2127,74.2036,74.2127,364009.0
2022-11-25 09:30:00,81.16,81.17,81.15,81.16,231424.0,74.1944,74.2036,74.1853,74.1944,231424.0
2022-11-25 10:00:00,81.16,81.18,81.16,81.18,180506.0,74.1944,74.2127,74.1944,74.2127,180506.0
2022-11-25 10:30:00,81.18,81.18,81.16,81.18,230810.0,74.2127,74.2127,74.1944,74.2127,230810.0
2022-11-25 11:00:00,81.17,81.2,81.17,81.19,191191.0,74.2036,74.231,74.2036,74.2219,191191.0
2022-11-25 11:30:00,81.19,81.2,81.18,81.19,182565.0,74.2219,74.231,74.2127,74.2219,182565.0
2022-11-25 12:00:00,81.18,81.19,81.18,81.19,151086.0,74.2127,74.2219,74.2127,74.2219,151086.0
2022-11-25 12:30:00,81.19,81.2,81.18,81.2,211635.0,74.2219,74.231,74.2127,74.231,211635.0
2022-11-28 09:30:00,81.2,81.23,81.2,81.23,303499.0,74.231,74.2584,74.231,74.2584,303499.0
2022-11-28 10:00:00,81.23,81.25,81.22,81.25,295132.0,74.2584,74.2767,74.2493,74.2767,295132.0
2022-11-28 10:30:00,81.24,81.25,81.22,81.23,342138.0,74.2676,74.2767,74.2493,74.2584,342138.0
2022-11-28 11:00:00,81.23,81.24,81.23,81.23,240065.0,74.2584,74.2676,74.2584,74.2584,240065.0
2022-11-28 11:30:00,81.24,81.24,81.22,81.23,114466.0,74.2676,74.2676,74.2493,74.2584,114466.0
2022-11-28 12:00:00,81.23,81.24,81.2,81.2,144958.0,74.2584,74.2676,74.231,74.231,144958.0
2022-11-28 12:30:00,81.21,81.22,81.2,81.21,301924.0,74.2401,74.2493,74.231,74.2401,301924.0
2022-11-28 13:00:00,81.22,81.22,81.2,81.2,216726.0,74.2493,74.2493,74.231,74.231,216726.0
2022-11-28 13:30:00,81.21,81.22,81.2,81.2,215917.0,74.2401,74.2493,74.231,74.231,215917.0
2022-11-28 14:00:00,81.2,81.21,81.2,81.21,400992.0,74.231,74.2401,74.231,74.2401,400992.0
2022-11-28 14:30:00,81.2,81.21,81.19,81.2,261741.0,74.231,74.2401,74.2219,74.231,261741.0
2022-11-28 15:00:00,81.2,81.21,81.19,81.2,407924.0,74.231,74.2401,74.2219,74.231,407924.0
2022-11-28 15:30:00,81.2,81.22,81.2,81.22,558681.0,74.231,74.2493,74.231,74.2493,558681.0
2022-11-29 09:30:00,81.21,81.21,81.19,81.19,331774.0,74.2401,74.2401,74.2219,74.2219,331774.0
2022-11-29 10:00:00,81.2,81.23,81.19,81.23,209591.0,74.231,74.2584,74.2219,74.2584,209591.0
2022-11-29 10:30:00,81.23,81.23,81.21,81.23,347068.0,74.2584,74.2584,74.2401,74.2584,347068.0
2022-11-29 11:00:00,81.23,81.23,81.22,81.23,370719.0,74.2584,74.2584,74.2493,74.2584,370719.0
2022-11-29 11:30:00,81.23,81.23,81.21,81.21,185973.0,74.2584,74.2584,74.2401,74.2401,185973.0
2022-11-29 12:00:00,81.21,81.22,81.2,81.2,818525.0,74.2401,74.2493,74.231,74.231,818525.0
2022-11-29 12:30:00,81.2,81.21,81.2,81.2,69903.0,74.231,74.2401,74.231,74.231,69903.0
2022-11-29 13:00:00,81.2,81.21,81.19,81.19,207612.0,74.231,74.2401,74.2219,74.2219,207612.0
2022-11-29 13:30:00,81.19,81.2,81.18,81.18,143230.0,74.2219,74.231,74.2127,74.2127,143230.0
2022-11-29 14:00:00,81.18,81.2,81.18,81.2,247536.0,74.2127,74.231,74.2127,74.231,247536.0
2022-11-29 14:30:00,81.2,81.21,81.18,81.2,163614.0,74.231,74.2401,74.2127,74.231,163614.0
2022-11-29 15:00:00,81.21,81.21,81.19,81.19,441323.0,74.2401,74.2401,74.2219,74.2219,441323.0
2022-11-29 15:30:00,81.2,81.2,81.18,81.19,502184.0,74.231,74.231,74.2127,74.2219,502184.0
2022-11-30 09:30:00,81.14,81.16,81.13,81.15,800800.0,74.1761,74.1944,74.167,74.1853,800800.0
2022-11-30 10:00:00,81.15,81.15,81.11,81.12,126167.0,74.1853,74.1853,74.1487,74.1579,126167.0
2022-11-30 10:30:00,81.12,81.13,81.11,81.13,147213.0,74.1579,74.167,74.1487,74.167,147213.0
2022-11-30 11:00:00,81.13,81.13,81.12,81.12,214506.0,74.167,74.167,74.1579,74.1579,214506.0
2022-11-30 11:30:00,81.12,81.14,81.12,81.14,166010.0,74.1579,74.1761,74.1579,74.1761,166010.0
2022-11-30 12:00:00,81.13,81.15,81.13,81.15,173360.0,74.167,74.1853,74.167,74.1853,173360.0
2022-11-30 12:30:00,81.14,81.15,81.13,81.14,299548.0,74.1761,74.1853,74.167,74.1761,299548.0
2022-11-30 13:00:00,81.15,81.16,81.14,81.14,899383.0,74.1853,74.1944,74.1761,74.1761,899383.0
2022-11-30 13:30:00,81.15,81.3,81.14,81.28,1135155.0,74.1853,74.3224,74.1761,74.3041,1135155.0
2022-11-30 14:00:00,81.27,81.3,81.26,81.29,1010943.0,74.295,74.3224,74.2859,74.3133,1010943.0
2022-11-30 14:30:00,81.29,81.35,81.27,81.35,559466.0,74.3133,74.3681,74.295,74.3681,559466.0
2022-11-30 15:00:00,81.34,81.35,81.32,81.34,661831.0,74.359,74.3681,74.3407,74.359,661831.0
2022-11-30 15:30:00,81.34,81.42,81.34,81.41,2983042.0,74.359,74.4321,74.359,74.423,2983042.0
2022-12-01 09:30:00,81.3,81.3,81.27,81.29,1013102.0,74.4734,74.4734,74.4459,74.4643,1013102.0
2022-12-01 10:00:00,81.29,81.32,81.28,81.3,735317.0,74.4643,74.4917,74.4551,74.4734,735317.0
2022-12-01 10:30:00,81.3,81.31,81.29,81.31,918224.0,74.4734,74.4826,74.4643,74.4826,918224.0
2022-12-01 11:00:00,81.31,81.32,81.29,81.29,2246544.0,74.4826,74.4917,74.4643,74.4643,2246544.0
2022-12-01 11:30:00,81.29,81.33,81.29,81.32,534968.0,74.4643,74.5009,74.4643,74.4917,534968.0
2022-12-01 12:00:00,81.33,81.37,81.32,81.37,879227.0,74.5009,74.5375,74.4917,74.5375,879227.0
2022-12-01 12:30:00,81.37,81.37,81.36,81.37,337700.0,74.5375,74.5375,74.5284,74.5375,337700.0
2022-12-01 13:00:00,81.37,81.37,81.34,81.36,516489.0,74.5375,74.5375,74.5101,74.5284,516489.0
2022-12-01 13:30:00,81.35,81.36,81.34,81.34,697464.0,74.5192,74.5284,74.5101,74.5101,697464.0
2022-12-01 14:00:00,81.35,81.39,81.34,81.38,2904897.0,74.5192,74.5559,74.5101,74.5467,2904897.0
2022-12-01 14:30:00,81.39,81.39,81.37,81.39,1389479.0,74.5559,74.5559,74.5375,74.5559,1389479.0
2022-12-01 15:00:00,81.39,81.4,81.37,81.4,757626.0,74.5559,74.565,74.5375,74.565,757626.0
2022-12-01 15:30:00,81.4,81.43,81.39,81.41,899900.0,74.565,74.5925,74.5559,74.5742,899900.0
2022-12-02 09:30:00,81.29,81.29,81.24,81.25,320513.0,74.4643,74.4643,74.4185,74.4276,320513.0
2022-12-02 10:00:00,81.25,81.27,81.24,81.24,1296152.0,74.4276,74.4459,74.4185,74.4185,1296152.0
2022-12-02 10:30:00,81.25,81.27,81.24,81.26,285715.0,74.4276,74.4459,74.4185,74.4368,285715.0
2022-12-02 11:00:00,81.26,81.28,81.25,81.28,102713.0,74.4368,74.4551,74.4276,74.4551,102713.0
2022-12-02 11:30:00,81.28,81.32,81.27,81.3,241520.0,74.4551,74.4917,74.4459,74.4734,241520.0
2022-12-02 12:00:00,81.31,81.33,81.3,81.31,121166.0,74.4826,74.5009,74.4734,74.4826,121166.0
2022-12-02 12:30:00,81.31,81.33,81.31,81.33,154691.0,74.4826,74.5009,74.4826,74.5009,154691.0
2022-12-02 13:00:00,81.33,81.33,81.31,81.31,329394.0,74.5009,74.5009,74.4826,74.4826,329394.0
2022-12-02 13:30:00,81.31,81.35,81.31,81.34,281539.0,74.4826,74.5192,74.4826,74.5101,281539.0
2022-12-02 14:00:00,81.35,81.37,81.34,81.37,513958.0,74.5192,74.5375,74.5101,74.5375,513958.0
2022-12-02 14:30:00,81.37,81.38,81.36,81.38,216240.0,74.5375,74.5467,74.5284,74.5467,216240.0
2022-12-02 15:00:00,81.38,81.39,81.37,81.38,238386.0,74.5467,74.5559,74.5375,74.5467,238386.0
2022-12-02 15:30:00,81.38,81.42,81.37,81.41,591608.0,74.5467,74.5833,74.5375,74.5742,591608.0
2022-12-05 09:30:00,81.32,81.33,81.31,81.31,311097.0,74.4917,74.5009,74.4826,74.4826,311097.0
2022-12-05 10:00:00,81.31,81.31,81.25,81.28,388609.0,74.4826,74.4826,74.4276,74.4551,388609.0
2022-12-05 10:30:00,81.28,81.29,81.27,81.29,312139.0,74.4551,74.4643,74.4459,74.4643,312139.0
2022-12-05 11:00:00,81.29,81.3,81.27,81.28,491796.0,74.4643,74.4734,74.4459,74.4551,491796.0
2022-12-05 11:30:00,81.27,81.28,81.26,81.27,219552.0,74.4459,74.4551,74.4368,74.4459,219552.0
2022-12-05 12:00:00,81.27,81.28,81.26,81.28,523585.0,74.4459,74.4551,74.4368,74.4551,523585.0
2022-12-05 12:30:00,81.28,81.28,81.26,81.27,140651.0,74.4551,74.4551,74.4368,74.4459,140651.0
2022-12-05 13:00:00,81.27,81.27,81.25,81.26,238240.0,74.4459,74.4459,74.4276,74.4368,238240.0
2022-12-05 13:30:00,81.26,81.26,81.23,81.24,254616.0,74.4368,74.4368,74.4093,74.4185,254616.0
2022-12-05 14:00:00,81.23,81.24,81.21,81.21,714256.0,74.4093,74.4185,74.391,74.391,714256.0
2022-12-05 14:30:00,81.22,81.23,81.2,81.22,423076.0,74.4001,74.4093,74.3818,74.4001,423076.0
2022-12-05 15:00:00,81.22,81.22,81.18,81.19,724549.0,74.4001,74.4001,74.3635,74.3727,724549.0
2022-12-05 15:30:00,81.19,81.21,81.18,81.18,869362.0,74.3727,74.391,74.3635,74.3635,869362.0
2022-12-06 09:30:00,81.23,81.25,81.21,81.23,383411.0,74.4093,74.4276,74.391,74.4093,383411.0
2022-12-06 10:00:00,81.23,81.24,81.21,81.23,154695.0,74.4093,74.4185,74.391,74.4093,154695.0
2022-12-06 10:30:00,81.24,81.24,81.22,81.23,239073.0,74.4185,74.4185,74.4001,74.4093,239073.0
2022-12-06 11:00:00,81.22,81.24,81.22,81.23,124719.0,74.4001,74.4185,74.4001,74.4093,124719.0
2022-12-06 11:30:00,81.24,81.24,81.23,81.23,146898.0,74.4185,74.4185,74.4093,74.4093,146898.0
2022-12-06 12:00:00,81.23,81.24,81.22,81.23,347106.0,74.4093,74.4185,74.4001,74.4093,347106.0
2022-12-06 12:30:00,81.23,81.23,81.22,81.23,132989.0,74.4093,74.4093,74.4001,74.4093,132989.0
2022-12-06 13:00:00,81.23,81.24,81.22,81.23,126733.0,74.4093,74.4185,74.4001,74.4093,126733.0
2022-12-06 13:30:00,81.24,81.24,81.23,81.24,353595.0,74.4185,74.4185,74.4093,74.4185,353595.0
2022-12-06 14:00:00,81.24,81.27,81.23,81.26,336429.0,74.4185,74.4459,74.4093,74.4368,336429.0
2022-12-06 14:30:00,81.26,81.29,81.26,81.27,411779.0,74.4368,74.4643,74.4368,74.4459,411779.0
2022-12-06 15:00:00,81.27,81.28,81.26,81.28,580468.0,74.4459,74.4551,74.4368,74.4551,580468.0
2022-12-06 15:30:00,81.28,81.28,81.26,81.26,613444.0,74.4551,74.4551,74.4368,74.4368,613444.0
2022-12-07 09:30:00,81.37,81.38,81.36,81.37,226427.0,74.5375,74.5467,74.5284,74.5375,226427.0
2022-12-07 10:00:00,81.36,81.45,81.35,81.4,412243.0,74.5284,74.6108,74.5192,74.565,412243.0
2022-12-07 10:30:00,81.4,81.4,81.37,81.38,165171.0,74.565,74.565,74.5375,74.5467,165171.0
2022-12-07 11:00:00,81.39,81.39,81.36,81.37,297246.0,74.5559,74.5559,74.5284,74.5375,297246.0
2022-12-07 11:30:00,81.37,81.39,81.37,81.39,243542.0,74.5375,74.5559,74.5375,74.5559,243542.0
2022-12-07 12:00:00,81.38,81.4,81.37,81.4,261368.0,74.5467,74.565,74.5375,74.565,261368.0
2022-12-07 12:30:00,81.4,81.4,81.39,81.4,161855.0,74.565,74.565,74.5559,74.565,161855.0
2022-12-07 13:00:00,81.4,81.41,81.39,81.41,227128.0,74.565,74.5742,74.5559,74.5742,227128.0
2022-12-07 13:30:00,81.41,81.42,81.4,81.41,186606.0,74.5742,74.5833,74.565,74.5742,186606.0
2022-12-07 14:00:00,81.41,81.43,81.4,81.42,361884.0,74.5742,74.5925,74.565,74.5833,361884.0
2022-12-07 14:30:00,81.42,81.45,81.42,81.44,304752.0,74.5833,74.6108,74.5833,74.6017,304752.0
2022-12-07 15:00:00,81.43,81.44,81.41,81.42,1129498.0,74.5925,74.6017,74.5742,74.5833,1129498.0
2022-12-07 15:30:00,81.42,81.44,81.41,81.43,620602.0,74.5833,74.6017,74.5742,74.5925,620602.0
2022-12-08 09:30:00,81.39,81.39,81.35,81.38,206946.0,74.5559,74.5559,74.5192,74.5467,206946.0
2022-12-08 10:00:00,81.39,81.42,81.38,81.41,146755.0,74.5559,74.5833,74.5467,74.5742,146755.0
2022-12-08 10:30:00,81.42,81.42,81.39,81.41,549282.0,74.5833,74.5833,74.5559,74.5742,549282.0
2022-12-08 11:00:00,81.42,81.42,81.39,81.4,310843.0,74.5833,74.5833,74.5559,74.565,310843.0
2022-12-08 11:30:00,81.41,81.42,81.4,81.4,211837.0,74.5742,74.5833,74.565,74.565,211837.0
2022-12-08 12:00:00,81.4,81.41,81.38,81.4,170033.0,74.565,74.5742,74.5467,74.565,170033.0
2022-12-08 12:30:00,81.39,81.4,81.36,81.36,107489.0,74.5559,74.565,74.5284,74.5284,107489.0
2022-12-08 13:00:00,81.37,81.37,81.36,81.37,175038.0,74.5375,74.5375,74.5284,74.5375,175038.0
2022-12-08 13:30:00,81.37,81.37,81.36,81.36,96162.0,74.5375,74.5375,74.5284,74.5284,96162.0
2022-12-08 14:00:00,81.37,81.38,81.35,81.38,489153.0,74.5375,74.5467,74.5192,74.5467,489153.0
2022-12-08 14:30:00,81.37,81.38,81.36,81.38,229016.0,74.5375,74.5467,74.5284,74.5467,229016.0
2022-12-08 15:00:00,81.38,81.38,81.36,81.37,574432.0,74.5467,74.5467,74.5284,74.5375,574432.0
2022-12-08 15:30:00,81.37,81.38,81.36,81.36,442869.0,74.5375,74.5467,74.5284,74.5284,442869.0
2022-12-09 09:30:00,81.35,81.36,81.34,81.34,286628.0,74.5192,74.5284,74.5101,74.5101,286628.0
2022-12-09 10:00:00,81.36,81.37,81.34,81.36,227749.0,74.5284,74.5375,74.5101,74.5284,227749.0
2022-12-09 10:30:00,81.36,81.4,81.35,81.4,295402.0,74.5284,74.565,74.5192,74.565,295402.0
2022-12-09 11:00:00,81.4,81.4,81.37,81.38,238892.0,74.565,74.565,74.5375,74.5467,238892.0
2022-12-09 11:30:00,81.38,81.39,81.37,81.39,147653.0,74.5467,74.5559,74.5375,74.5559,147653.0
2022-12-09 12:00:00,81.38,81.39,81.37,81.38,228194.0,74.5467,74.5559,74.5375,74.5467,228194.0
2022-12-09 12:30:00,81.37,81.38,81.36,81.38,218339.0,74.5375,74.5467,74.5284,74.5467,218339.0
2022-12-09 13:00:00,81.37,81.38,81.36,81.38,626896.0,74.5375,74.5467,74.5284,74.5467,626896.0
2022-12-09 13:30:00,81.38,81.39,81.37,81.39,170739.0,74.5467,74.5559,74.5375,74.5559,170739.0
2022-12-09 14:00:00,81.39,81.39,81.37,81.37,201915.0,74.5559,74.5559,74.5375,74.5375,201915.0
2022-12-09 14:30:00,81.37,81.38,81.35,81.36,702811.0,74.5375,74.5467,74.5192,74.5284,702811.0
2022-12-09 15:00:00,81.36,81.36,81.35,81.36,245785.0,74.5284,74.5284,74.5192,74.5284,245785.0
2022-12-09 15:30:00,81.36,81.36,81.33,81.33,499720.0,74.5284,74.5284,74.5009,74.5009,499720.0
2022-12-12 09:30:00,81.36,81.37,81.34,81.34,780552.0,74.5284,74.5375,74.5101,74.5101,780552.0
2022-12-12 10:00:00,81.34,81.35,81.34,81.34,252649.0,74.5101,74.5192,74.5101,74.5101,252649.0
2022-12-12 10:30:00,81.34,81.35,81.34,81.34,99334.0,74.5101,74.5192,74.5101,74.5101,99334.0
2022-12-12 11:00:00,81.35,81.35,81.29,81.3,310397.0,74.5192,74.5192,74.4643,74.4734,310397.0
2022-12-12 11:30:00,81.3,81.3,81.28,81.28,110309.0,74.4734,74.4734,74.4551,74.4551,110309.0
2022-12-12 12:00:00,81.29,81.3,81.28,81.29,148032.0,74.4643,74.4734,74.4551,74.4643,148032.0
2022-12-12 12:30:00,81.28,81.29,81.26,81.29,121177.0,74.4551,74.4643,74.4368,74.4643,121177.0
2022-12-12 13:00:00,81.29,81.29,81.25,81.27,308672.0,74.4643,74.4643,74.4276,74.4459,308672.0
2022-12-12 13:30:00,81.27,81.27,81.24,81.25,266053.0,74.4459,74.4459,74.4185,74.4276,266053.0
2022-12-12 14:00:00,81.26,81.26,81.24,81.26,403657.0,74.4368,74.4368,74.4185,74.4368,403657.0
2022-12-12 14:30:00,81.25,81.27,81.24,81.26,531242.0,74.4276,74.4459,74.4185,74.4368,531242.0
2022-12-12 15:00:00,81.25,81.27,81.25,81.27,564390.0,74.4276,74.4459,74.4276,74.4459,564390.0
2022-12-12 15:30:00,81.27,81.28,81.26,81.27,490379.0,74.4459,74.4551,74.4368,74.4459,490379.0
2022-12-13 09:30:00,81.59,81.62,81.55,81.6,631391.0,74.7391,74.7665,74.7024,74.7482,631391.0
2022-12-13 10:00:00,81.61,81.61,81.55,81.55,201406.0,74.7574,74.7574,74.7024,74.7024,201406.0
2022-12-13 10:30:00,81.56,81.58,81.55,81.56,194085.0,74.7116,74.7299,74.7024,74.7116,194085.0
2022-12-13 11:00:00,81.56,81.56,81.55,81.56,470521.0,74.7116,74.7116,74.7024,74.7116,470521.0
2022-12-13 11:30:00,81.56,81.56,81.53,81.54,261164.0,74.7116,74.7116,74.6841,74.6933,261164.0
2022-12-13 12:00:00,81.54,81.55,81.53,81.54,208447.0,74.6933,74.7024,74.6841,74.6933,208447.0
2022-12-13 12:30:00,81.52,81.55,81.52,81.54,133569.0,74.6749,74.7024,74.6749,74.6933,133569.0
2022-12-13 13:00:00,81.53,81.55,81.53,81.53,187661.0,74.6841,74.7024,74.6841,74.6841,187661.0
2022-12-13 13:30:00,81.53,81.54,81.5,81.5,296972.0,74.6841,74.6933,74.6566,74.6566,296972.0
2022-12-13 14:00:00,81.51,81.51,81.49,81.51,492082.0,74.6658,74.6658,74.6475,74.6658,492082.0
2022-12-13 14:30:00,81.51,81.53,81.5,81.52,576923.0,74.6658,74.6841,74.6566,74.6749,576923.0
2022-12-13 15:00:00,81.52,81.52,81.5,81.51,248290.0,74.6749,74.6749,74.6566,74.6658,248290.0
2022-12-13 15:30:00,81.51,81.51,81.49,81.51,908628.0,74.6658,74.6658,74.6475,74.6658,908628.0
2022-12-14 09:30:00,81.58,81.6,81.57,81.6,181224.0,74.7299,74.7482,74.7207,74.7482,181224.0
2022-12-14 10:00:00,81.6,81.62,81.59,81.62,205015.0,74.7482,74.7665,74.7391,74.7665,205015.0
2022-12-14 10:30:00,81.62,81.62,81.6,81.62,398612.0,74.7665,74.7665,74.7482,74.7665,398612.0
2022-12-14 11:00:00,81.62,81.62,81.6,81.61,213663.0,74.7665,74.7665,74.7482,74.7574,213663.0
2022-12-14 11:30:00,81.61,81.61,81.59,81.59,135777.0,74.7574,74.7574,74.7391,74.7391,135777.0
2022-12-14 12:00:00,81.59,81.61,81.59,81.6,279505.0,74.7391,74.7574,74.7391,74.7482,279505.0
2022-12-14 12:30:00,81.6,81.61,81.59,81.59,99012.0,74.7482,74.7574,74.7391,74.7391,99012.0
2022-12-14 13:00:00,81.6,81.61,81.59,81.61,242341.0,74.7482,74.7574,74.7391,74.7574,242341.0
2022-12-14 13:30:00,81.61,81.62,81.59,81.59,319377.0,74.7574,74.7665,74.7391,74.7391,319377.0
2022-12-14 14:00:00,81.6,81.6,81.44,81.45,857850.0,74.7482,74.7482,74.6017,74.6108,857850.0
2022-12-14 14:30:00,81.46,81.52,81.43,81.51,740504.0,74.62,74.6749,74.5925,74.6658,740504.0
2022-12-14 15:00:00,81.5,81.57,81.49,81.52,346451.0,74.6566,74.7207,74.6475,74.6749,346451.0
2022-12-14 15:30:00,81.53,81.56,81.51,81.54,586952.0,74.6841,74.7116,74.6658,74.6933,586952.0
2022-12-15 09:30:00,81.39,81.4,81.36,81.36,516704.0,74.7215,74.7306,74.6939,74.6939,516704.0
2022-12-15 10:00:00,81.36,81.37,81.31,81.32,469525.0,74.6939,74.7031,74.648,74.6572,469525.0
2022-12-15 10:30:00,81.31,81.35,81.31,81.34,266919.0,74.648,74.6847,74.648,74.6756,266919.0
2022-12-15 11:00:00,81.34,81.35,81.32,81.32,420623.0,74.6756,74.6847,74.6572,74.6572,420623.0
2022-12-15 11:30:00,81.33,81.35,81.32,81.35,211314.0,74.6664,74.6847,74.6572,74.6847,211314.0
2022-12-15 12:00:00,81.34,81.36,81.34,81.35,284157.0,74.6756,74.6939,74.6756,74.6847,284157.0
2022-12-15 12:30:00,81.36,81.36,81.35,81.36,145398.0,74.6939,74.6939,74.6847,74.6939,145398.0
2022-12-15 13:00:00,81.36,81.37,81.35,81.37,265197.0,74.6939,74.7031,74.6847,74.7031,265197.0
2022-12-15 13:30:00,81.36,81.37,81.35,81.35,289176.0,74.6939,74.7031,74.6847,74.6847,289176.0
2022-12-15 14:00:00,81.36,81.36,81.35,81.36,192900.0,74.6939,74.6939,74.6847,74.6939,192900.0
2022-12-15 14:30:00,81.36,81.36,81.34,81.35,1416538.0,74.6939,74.6939,74.6756,74.6847,1416538.0
2022-12-15 15:00:00,81.35,81.36,81.35,81.35,272208.0,74.6847,74.6939,74.6847,74.6847,272208.0
2022-12-15 15:30:00,81.35,81.36,81.35,81.36,634298.0,74.6847,74.6939,74.6847,74.6939,634298.0
2022-12-16 09:30:00,81.3,81.36,81.29,81.36,347175.0,74.6388,74.6939,74.6296,74.6939,347175.0
2022-12-16 10:00:00,81.36,81.36,81.34,81.36,234204.0,74.6939,74.6939,74.6756,74.6939,234204.0
2022-12-16 10:30:00,81.36,81.37,81.34,81.36,189130.0,74.6939,74.7031,74.6756,74.6939,189130.0
2022-12-16 11:00:00,81.37,81.38,81.36,81.38,265766.0,74.7031,74.7123,74.6939,74.7123,265766.0
2022-12-16 11:30:00,81.37,81.39,81.37,81.38,159722.0,74.7031,74.7215,74.7031,74.7123,159722.0
2022-12-16 12:00:00,81.38,81.42,81.37,81.42,315004.0,74.7123,74.749,74.7031,74.749,315004.0
2022-12-16 12:30:00,81.41,81.44,81.41,81.44,309437.0,74.7398,74.7674,74.7398,74.7674,309437.0
2022-12-16 13:00:00,81.44,81.47,81.43,81.47,88870.0,74.7674,74.7949,74.7582,74.7949,88870.0
2022-12-16 13:30:00,81.47,81.48,81.46,81.46,148185.0,74.7949,74.8041,74.7857,74.7857,148185.0
2022-12-16 14:00:00,81.46,81.48,81.46,81.48,501160.0,74.7857,74.8041,74.7857,74.8041,501160.0
2022-12-16 14:30:00,81.48,81.48,81.45,81.45,305494.0,74.8041,74.8041,74.7765,74.7765,305494.0
2022-12-16 15:00:00,81.45,81.46,81.43,81.45,438733.0,74.7765,74.7857,74.7582,74.7765,438733.0
2022-12-16 15:30:00,81.45,81.45,81.43,81.43,412907.0,74.7765,74.7765,74.7582,74.7582,412907.0
2022-12-19 09:30:00,81.39,81.4,81.38,81.39,203315.0,74.7215,74.7306,74.7123,74.7215,203315.0
2022-12-19 10:00:00,81.38,81.4,81.38,81.39,264127.0,74.7123,74.7306,74.7123,74.7215,264127.0
2022-12-19 10:30:00,81.39,81.39,81.38,81.38,176688.0,74.7215,74.7215,74.7123,74.7123,176688.0
2022-12-19 11:00:00,81.38,81.39,81.35,81.36,396434.0,74.7123,74.7215,74.6847,74.6939,396434.0
2022-12-19 11:30:00,81.35,81.36,81.35,81.35,227326.0,74.6847,74.6939,74.6847,74.6847,227326.0
2022-12-19 12:00:00,81.35,81.36,81.35,81.35,239685.0,74.6847,74.6939,74.6847,74.6847,239685.0
2022-12-19 12:30:00,81.36,81.36,81.34,81.34,371227.0,74.6939,74.6939,74.6756,74.6756,371227.0
2022-12-19 13:00:00,81.35,81.36,81.34,81.36,258741.0,74.6847,74.6939,74.6756,74.6939,258741.0
2022-12-19 13:30:00,81.36,81.36,81.35,81.36,337700.0,74.6939,74.6939,74.6847,74.6939,337700.0
2022-12-19 14:00:00,81.36,81.36,81.34,81.34,513031.0,74.6939,74.6939,74.6756,74.6756,513031.0
2022-12-19 14:30:00,81.35,81.35,81.34,81.34,297130.0,74.6847,74.6847,74.6756,74.6756,297130.0
2022-12-19 15:00:00,81.34,81.36,81.34,81.36,290303.0,74.6756,74.6939,74.6756,74.6939,290303.0
2022-12-19 15:30:00,81.36,81.36,81.33,81.34,547061.0,74.6939,74.6939,74.6664,74.6756,547061.0
2022-12-20 09:30:00,81.29,81.29,81.27,81.28,185012.0,74.6296,74.6296,74.6113,74.6205,185012.0
2022-12-20 10:00:00,81.28,81.32,81.27,81.31,293966.0,74.6205,74.6572,74.6113,74.648,293966.0
2022-12-20 10:30:00,81.32,81.33,81.31,81.32,168732.0,74.6572,74.6664,74.648,74.6572,168732.0
2022-12-20 11:00:00,81.32,81.33,81.31,81.32,311691.0,74.6572,74.6664,74.648,74.6572,311691.0
2022-12-20 11:30:00,81.32,81.33,81.31,81.31,185810.0,74.6572,74.6664,74.648,74.648,185810.0
2022-12-20 12:00:00,81.31,81.32,81.31,81.31,126905.0,74.648,74.6572,74.648,74.648,126905.0
2022-12-20 12:30:00,81.31,81.32,81.31,81.32,120180.0,74.648,74.6572,74.648,74.6572,120180.0
2022-12-20 13:00:00,81.32,81.32,81.31,81.32,126328.0,74.6572,74.6572,74.648,74.6572,126328.0
2022-12-20 13:30:00,81.31,81.33,81.31,81.33,180351.0,74.648,74.6664,74.648,74.6664,180351.0
2022-12-20 14:00:00,81.33,81.34,81.32,81.33,339355.0,74.6664,74.6756,74.6572,74.6664,339355.0
2022-12-20 14:30:00,81.32,81.35,81.32,81.34,331550.0,74.6572,74.6847,74.6572,74.6756,331550.0
2022-12-20 15:00:00,81.34,81.34,81.32,81.33,364068.0,74.6756,74.6756,74.6572,74.6664,364068.0
2022-12-20 15:30:00,81.33,81.34,81.32,81.33,400847.0,74.6664,74.6756,74.6572,74.6664,400847.0
2022-12-21 09:30:00,81.42,81.42,81.41,81.42,301282.0,74.749,74.749,74.7398,74.749,301282.0
2022-12-21 10:00:00,81.42,81.42,81.39,81.42,529362.0,74.749,74.749,74.7215,74.749,529362.0
2022-12-21 10:30:00,81.41,81.43,81.39,81.4,550602.0,74.7398,74.7582,74.7215,74.7306,550602.0
2022-12-21 11:00:00,81.4,81.4,81.39,81.4,262291.0,74.7306,74.7306,74.7215,74.7306,262291.0
2022-12-21 11:30:00,81.4,81.4,81.38,81.39,195980.0,74.7306,74.7306,74.7123,74.7215,195980.0
2022-12-21 12:00:00,81.38,81.39,81.38,81.38,242112.0,74.7123,74.7215,74.7123,74.7123,242112.0
2022-12-21 12:30:00,81.38,81.4,81.38,81.39,195931.0,74.7123,74.7306,74.7123,74.7215,195931.0
2022-12-21 13:00:00,81.4,81.42,81.39,81.41,345321.0,74.7306,74.749,74.7215,74.7398,345321.0
2022-12-21 13:30:00,81.4,81.42,81.4,81.42,219023.0,74.7306,74.749,74.7306,74.749,219023.0
2022-12-21 14:00:00,81.42,81.43,81.41,81.42,401399.0,74.749,74.7582,74.7398,74.749,401399.0
2022-12-21 14:30:00,81.43,81.43,81.4,81.41,505538.0,74.7582,74.7582,74.7306,74.7398,505538.0
2022-12-21 15:00:00,81.41,81.41,81.4,81.41,276134.0,74.7398,74.7398,74.7306,74.7398,276134.0
2022-12-21 15:30:00,81.4,81.41,81.4,81.41,753075.0,74.7306,74.7398,74.7306,74.7398,753075.0
2022-12-22 09:30:00,81.39,81.41,81.38,81.4,511717.0,74.7215,74.7398,74.7123,74.7306,511717.0
2022-12-22 10:00:00,81.4,81.42,81.4,81.41,351079.0,74.7306,74.749,74.7306,74.7398,351079.0
2022-12-22 10:30:00,81.42,81.44,81.41,81.44,348845.0,74.749,74.7674,74.7398,74.7674,348845.0
2022-12-22 11:00:00,81.44,81.45,81.43,81.44,454657.0,74.7674,74.7765,74.7582,74.7674,454657.0
2022-12-22 11:30:00,81.43,81.44,81.42,81.42,298388.0,74.7582,74.7674,74.749,74.749,298388.0
2022-12-22 12:00:00,81.42,81.43,81.42,81.42,266755.0,74.749,74.7582,74.749,74.749,266755.0
2022-12-22 12:30:00,81.42,81.43,81.41,81.42,294650.0,74.749,74.7582,74.7398,74.749,294650.0
2022-12-22 13:00:00,81.41,81.42,81.41,81.42,248060.0,74.7398,74.749,74.7398,74.749,248060.0
2022-12-22 13:30:00,81.42,81.42,81.41,81.42,367929.0,74.749,74.749,74.7398,74.749,367929.0
2022-12-22 14:00:00,81.42,81.42,81.4,81.41,567723.0,74.749,74.749,74.7306,74.7398,567723.0
2022-12-22 14:30:00,81.4,81.41,81.39,81.4,456132.0,74.7306,74.7398,74.7215,74.7306,456132.0
2022-12-22 15:00:00,81.39,81.4,81.39,81.4,366606.0,74.7215,74.7306,74.7215,74.7306,366606.0
2022-12-22 15:30:00,81.4,81.4,81.36,81.37,1392388.0,74.7306,74.7306,74.6939,74.7031,1392388.0
2022-12-23 09:30:00,81.31,81.33,81.3,81.33,356872.0,74.648,74.6664,74.6388,74.6664,356872.0
2022-12-23 10:00:00,81.32,81.34,81.32,81.33,156355.0,74.6572,74.6756,74.6572,74.6664,156355.0
2022-12-23 10:30:00,81.32,81.34,81.32,81.34,219922.0,74.6572,74.6756,74.6572,74.6756,219922.0
2022-12-23 11:00:00,81.34,81.34,81.32,81.33,159531.0,74.6756,74.6756,74.6572,74.6664,159531.0
2022-12-23 11:30:00,81.33,81.33,81.31,81.31,253159.0,74.6664,74.6664,74.648,74.648,253159.0
2022-12-23 12:00:00,81.32,81.32,81.3,81.31,136052.0,74.6572,74.6572,74.6388,74.648,136052.0
2022-12-23 12:30:00,81.31,81.32,81.3,81.31,244842.0,74.648,74.6572,74.6388,74.648,244842.0
2022-12-23 13:00:00,81.31,81.31,81.3,81.31,123574.0,74.648,74.648,74.6388,74.648,123574.0
2022-12-23 13:30:00,81.31,81.31,81.3,81.31,120732.0,74.648,74.648,74.6388,74.648,120732.0
2022-12-23 14:00:00,81.3,81.31,81.3,81.3,201703.0,74.6388,74.648,74.6388,74.6388,201703.0
2022-12-23 14:30:00,81.3,81.31,81.3,81.3,130834.0,74.6388,74.648,74.6388,74.6388,130834.0
2022-12-23 15:00:00,81.31,81.31,81.3,81.31,232997.0,74.648,74.648,74.6388,74.648,232997.0
2022-12-23 15:30:00,81.31,81.32,81.3,81.31,230122.0,74.648,74.6572,74.6388,74.648,230122.0
2022-12-27 09:30:00,81.25,81.25,81.23,81.24,279000.0,74.5929,74.5929,74.5746,74.5837,279000.0
2022-12-27 10:00:00,81.25,81.26,81.24,81.25,207479.0,74.5929,74.6021,74.5837,74.5929,207479.0
2022-12-27 10:30:00,81.26,81.26,81.23,81.23,141344.0,74.6021,74.6021,74.5746,74.5746,141344.0
2022-12-27 11:00:00,81.23,81.23,81.22,81.23,161583.0,74.5746,74.5746,74.5654,74.5746,161583.0
2022-12-27 11:30:00,81.22,81.23,81.19,81.2,198770.0,74.5654,74.5746,74.5378,74.547,198770.0
2022-12-27 12:00:00,81.2,81.2,81.18,81.19,236602.0,74.547,74.547,74.5287,74.5378,236602.0
2022-12-27 12:30:00,81.18,81.19,81.16,81.17,166612.0,74.5287,74.5378,74.5103,74.5195,166612.0
2022-12-27 13:00:00,81.17,81.21,81.16,81.21,334424.0,74.5195,74.5562,74.5103,74.5562,334424.0
2022-12-27 13:30:00,81.2,81.21,81.19,81.2,340440.0,74.547,74.5562,74.5378,74.547,340440.0
2022-12-27 14:00:00,81.2,81.21,81.19,81.2,391459.0,74.547,74.5562,74.5378,74.547,391459.0
2022-12-27 14:30:00,81.2,81.21,81.19,81.2,180514.0,74.547,74.5562,74.5378,74.547,180514.0
2022-12-27 15:00:00,81.2,81.21,81.19,81.21,209866.0,74.547,74.5562,74.5378,74.5562,209866.0
2022-12-27 15:30:00,81.21,81.22,81.2,81.22,382911.0,74.5562,74.5654,74.547,74.5654,382911.0
2022-12-28 09:30:00,81.23,81.25,81.22,81.25,280669.0,74.5746,74.5929,74.5654,74.5929,280669.0
2022-12-28 10:00:00,81.25,81.25,81.23,81.23,509254.0,74.5929,74.5929,74.5746,74.5746,509254.0
2022-12-28 10:30:00,81.23,81.24,81.22,81.23,507611.0,74.5746,74.5837,74.5654,74.5746,507611.0
2022-12-28 11:00:00,81.23,81.23,81.21,81.22,392309.0,74.5746,74.5746,74.5562,74.5654,392309.0
2022-12-28 11:30:00,81.22,81.23,81.21,81.23,306082.0,74.5654,74.5746,74.5562,74.5746,306082.0
2022-12-28 12:00:00,81.22,81.23,81.22,81.23,261374.0,74.5654,74.5746,74.5654,74.5746,261374.0
2022-12-28 12:30:00,81.23,81.23,81.22,81.22,126861.0,74.5746,74.5746,74.5654,74.5654,126861.0
2022-12-28 13:00:00,81.22,81.24,81.22,81.22,197329.0,74.5654,74.5837,74.5654,74.5654,197329.0
2022-12-28 13:30:00,81.23,81.23,81.22,81.23,140666.0,74.5746,74.5746,74.5654,74.5746,140666.0
2022-12-28 14:00:00,81.23,81.23,81.21,81.22,283112.0,74.5746,74.5746,74.5562,74.5654,283112.0
2022-12-28 14:30:00,81.22,81.22,81.21,81.22,166245.0,74.5654,74.5654,74.5562,74.5654,166245.0
2022-12-28 15:00:00,81.22,81.23,81.21,81.23,233188.0,74.5654,74.5746,74.5562,74.5746,233188.0
2022-12-28 15:30:00,81.23,81.23,81.21,81.22,466631.0,74.5746,74.5746,74.5562,74.5654,466631.0
2022-12-29 09:30:00,81.25,81.27,81.25,81.27,510016.0,74.5929,74.6113,74.5929,74.6113,510016.0
2022-12-29 10:00:00,81.27,81.27,81.23,81.24,229154.0,74.6113,74.6113,74.5746,74.5837,229154.0
2022-12-29 10:30:00,81.23,81.24,81.23,81.23,364451.0,74.5746,74.5837,74.5746,74.5746,364451.0
2022-12-29 11:00:00,81.23,81.25,81.23,81.23,258370.0,74.5746,74.5929,74.5746,74.5746,258370.0
2022-12-29 11:30:00,81.24,81.26,81.23,81.26,196264.0,74.5837,74.6021,74.5746,74.6021,196264.0
2022-12-29 12:00:00,81.26,81.26,81.25,81.26,101792.0,74.6021,74.6021,74.5929,74.6021,101792.0
2022-12-29 12:30:00,81.26,81.26,81.25,81.26,227651.0,74.6021,74.6021,74.5929,74.6021,227651.0
2022-12-29 13:00:00,81.26,81.28,81.25,81.27,222936.0,74.6021,74.6205,74.5929,74.6113,222936.0
2022-12-29 13:30:00,81.27,81.27,81.26,81.27,211972.0,74.6113,74.6113,74.6021,74.6113,211972.0
2022-12-29 14:00:00,81.27,81.27,81.25,81.26,204168.0,74.6113,74.6113,74.5929,74.6021,204168.0
2022-12-29 14:30:00,81.26,81.26,81.24,81.26,172798.0,74.6021,74.6021,74.5837,74.6021,172798.0
2022-12-29 15:00:00,81.26,81.26,81.24,81.25,189941.0,74.6021,74.6021,74.5837,74.5929,189941.0
2022-12-29 15:30:00,81.25,81.27,81.24,81.27,496582.0,74.5929,74.6113,74.5837,74.6113,496582.0
2022-12-30 09:30:00,81.2,81.21,81.18,81.18,352742.0,74.547,74.5562,74.5287,74.5287,352742.0
2022-12-30 10:00:00,81.19,81.19,81.16,81.17,184363.0,74.5378,74.5378,74.5103,74.5195,184363.0
2022-12-30 10:30:00,81.17,81.19,81.17,81.18,232871.0,74.5195,74.5378,74.5195,74.5287,232871.0
2022-12-30 11:00:00,81.17,81.19,81.17,81.19,210699.0,74.5195,74.5378,74.5195,74.5378,210699.0
2022-12-30 11:30:00,81.19,81.19,81.18,81.19,228489.0,74.5378,74.5378,74.5287,74.5378,228489.0
2022-12-30 12:00:00,81.19,81.19,81.17,81.18,246401.0,74.5378,74.5378,74.5195,74.5287,246401.0
2022-12-30 12:30:00,81.18,81.23,81.16,81.23,364962.0,74.5287,74.5746,74.5103,74.5746,364962.0
2022-12-30 13:00:00,81.23,81.24,81.2,81.2,234375.0,74.5746,74.5837,74.547,74.547,234375.0
2022-12-30 13:30:00,81.21,81.21,81.18,81.19,439230.0,74.5562,74.5562,74.5287,74.5378,439230.0
2022-12-30 14:00:00,81.18,81.19,81.18,81.19,327107.0,74.5287,74.5378,74.5287,74.5378,327107.0
2022-12-30 14:30:00,81.19,81.2,81.18,81.2,543003.0,74.5378,74.547,74.5287,74.547,543003.0
2022-12-30 15:00:00,81.19,81.2,81.19,81.2,647247.0,74.5378,74.547,74.5378,74.547,647247.0
2022-12-30 15:30:00,81.2,81.27,81.17,81.2,1233022.0,74.547,74.6113,74.5195,74.547,1233022.0
2023-01-03 09:30:00,81.29,81.3,81.27,81.3,1519106.0,74.6296,74.6388,74.6113,74.6388,1519106.0
2023-01-03 10:00:00,81.3,81.3,81.24,81.24,880183.0,74.6388,74.6388,74.5837,74.5837,880183.0
2023-01-03 10:30:00,81.24,81.25,81.22,81.23,546117.0,74.5837,74.5929,74.5654,74.5746,546117.0
2023-01-03 11:00:00,81.23,81.24,81.22,81.23,507285.0,74.5746,74.5837,74.5654,74.5746,507285.0
2023-01-03 11:30:00,81.23,81.23,81.21,81.22,416295.0,74.5746,74.5746,74.5562,74.5654,416295.0
2023-01-03 12:00:00,81.22,81.23,81.21,81.22,233347.0,74.5654,74.5746,74.5562,74.5654,233347.0
2023-01-03 12:30:00,81.22,81.23,81.21,81.23,224668.0,74.5654,74.5746,74.5562,74.5746,224668.0
2023-01-03 13:00:00,81.23,81.24,81.22,81.23,249053.0,74.5746,74.5837,74.5654,74.5746,249053.0
2023-01-03 13:30:00,81.23,81.23,81.22,81.22,228168.0,74.5746,74.5746,74.5654,74.5654,228168.0
2023-01-03 14:00:00,81.22,81.23,81.22,81.23,701612.0,74.5654,74.5746,74.5654,74.5746,701612.0
2023-01-03 14:30:00,81.23,81.24,81.22,81.23,350664.0,74.5746,74.5837,74.5654,74.5746,350664.0
2023-01-03 15:00:00,81.23,81.24,81.23,81.23,350516.0,74.5746,74.5837,74.5746,74.5746,350516.0
2023-01-03 15:30:00,81.23,81.24,81.23,81.24,632421.0,74.5746,74.5837,74.5746,74.5837,632421.0
2023-01-04 09:30:00,81.36,81.37,81.35,81.37,303146.0,74.6939,74.7031,74.6847,74.7031,303146.0
2023-01-04 10:00:00,81.38,81.38,81.28,81.29,387000.0,74.7123,74.7123,74.6205,74.6296,387000.0
2023-01-04 10:30:00,81.3,81.31,81.29,81.31,206281.0,74.6388,74.648,74.6296,74.648,206281.0
2023-01-04 11:00:00,81.31,81.33,81.3,81.31,218735.0,74.648,74.6664,74.6388,74.648,218735.0
2023-01-04 11:30:00,81.31,81.34,81.31,81.34,145623.0,74.648,74.6756,74.648,74.6756,145623.0
2023-01-04 12:00:00,81.34,81.34,81.32,81.32,154293.0,74.6756,74.6756,74.6572,74.6572,154293.0
2023-01-04 12:30:00,81.33,81.33,81.31,81.31,191875.0,74.6664,74.6664,74.648,74.648,191875.0
2023-01-04 13:00:00,81.32,81.33,81.3,81.31,185942.0,74.6572,74.6664,74.6388,74.648,185942.0
2023-01-04 13:30:00,81.31,81.34,81.31,81.31,266041.0,74.648,74.6756,74.648,74.648,266041.0
2023-01-04 14:00:00,81.32,81.32,81.27,81.31,343489.0,74.6572,74.6572,74.6113,74.648,343489.0
2023-01-04 14:30:00,81.31,81.31,81.28,81.28,219381.0,74.648,74.648,74.6205,74.6205,219381.0
2023-01-04 15:00:00,81.29,81.32,81.28,81.31,177982.0,74.6296,74.6572,74.6205,74.648,177982.0
2023-01-04 15:30:00,81.31,81.32,81.31,81.32,782291.0,74.648,74.6572,74.648,74.6572,782291.0
2023-01-05 09:30:00,81.18,81.18,81.15,81.17,579448.0,74.5287,74.5287,74.5011,74.5195,579448.0
2023-01-05 10:00:00,81.17,81.18,81.16,81.18,190322.0,74.5195,74.5287,74.5103,74.5287,190322.0
2023-01-05 10:30:00,81.17,81.2,81.17,81.19,98258.0,74.5195,74.547,74.5195,74.5378,98258.0
2023-01-05 11:00:00,81.19,81.21,81.18,81.2,185616.0,74.5378,74.5562,74.5287,74.547,185616.0
2023-01-05 11:30:00,81.21,81.23,81.2,81.22,204263.0,74.5562,74.5746,74.547,74.5654,204263.0
2023-01-05 12:00:00,81.23,81.24,81.22,81.23,179701.0,74.5746,74.5837,74.5654,74.5746,179701.0
2023-01-05 12:30:00,81.23,81.23,81.2,81.2,290359.0,74.5746,74.5746,74.547,74.547,290359.0
2023-01-05 13:00:00,81.21,81.25,81.2,81.24,1139170.0,74.5562,74.5929,74.547,74.5837,1139170.0
2023-01-05 13:30:00,81.24,81.25,81.23,81.24,164051.0,74.5837,74.5929,74.5746,74.5837,164051.0
2023-01-05 14:00:00,81.24,81.24,81.21,81.21,185194.0,74.5837,74.5837,74.5562,74.5562,185194.0
2023-01-05 14:30:00,81.22,81.24,81.21,81.23,189429.0,74.5654,74.5837,74.5562,74.5746,189429.0
2023-01-05 15:00:00,81.22,81.23,81.21,81.22,294685.0,74.5654,74.5746,74.5562,74.5654,294685.0
2023-01-05 15:30:00,81.23,81.24,81.21,81.22,537520.0,74.5746,74.5837,74.5562,74.5654,537520.0
2023-01-06 09:30:00,81.29,81.32,81.26,81.32,427802.0,74.6296,74.6572,74.6021,74.6572,427802.0
2023-01-06 10:00:00,81.31,81.44,81.3,81.42,392856.0,74.648,74.7674,74.6388,74.749,392856.0
2023-01-06 10:30:00,81.43,81.5,81.42,81.5,272674.0,74.7582,74.8224,74.749,74.8224,272674.0
2023-01-06 11:00:00,81.49,81.52,81.48,81.48,258154.0,74.8133,74.8408,74.8041,74.8041,258154.0
2023-01-06 11:30:00,81.48,81.49,81.45,81.48,369779.0,74.8041,74.8133,74.7765,74.8041,369779.0
2023-01-06 12:00:00,81.49,81.49,81.47,81.47,151519.0,74.8133,74.8133,74.7949,74.7949,151519.0
2023-01-06 12:30:00,81.47,81.48,81.46,81.48,128675.0,74.7949,74.8041,74.7857,74.8041,128675.0
2023-01-06 13:00:00,81.48,81.49,81.47,81.49,203603.0,74.8041,74.8133,74.7949,74.8133,203603.0
2023-01-06 13:30:00,81.49,81.51,81.48,81.51,357542.0,74.8133,74.8316,74.8041,74.8316,357542.0
2023-01-06 14:00:00,81.51,81.51,81.5,81.51,867221.0,74.8316,74.8316,74.8224,74.8316,867221.0
2023-01-06 14:30:00,81.51,81.51,81.5,81.51,165588.0,74.8316,74.8316,74.8224,74.8316,165588.0
2023-01-06 15:00:00,81.51,81.53,81.5,81.53,368812.0,74.8316,74.85,74.8224,74.85,368812.0
2023-01-06 15:30:00,81.53,81.53,81.51,81.52,677176.0,74.85,74.85,74.8316,74.8408,677176.0
2023-01-09 09:30:00,81.53,81.55,81.53,81.55,343469.0,74.85,74.8683,74.85,74.8683,343469.0
2023-01-09 10:00:00,81.55,81.57,81.54,81.55,544845.0,74.8683,74.8867,74.8592,74.8683,544845.0
2023-01-09 10:30:00,81.55,81.56,81.54,81.56,216560.0,74.8683,74.8775,74.8592,74.8775,216560.0
2023-01-09 11:00:00,81.56,81.61,81.55,81.61,401282.0,74.8775,74.9234,74.8683,74.9234,401282.0
2023-01-09 11:30:00,81.61,81.62,81.59,81.61,332655.0,74.9234,74.9326,74.9051,74.9234,332655.0
2023-01-09 12:00:00,81.61,81.61,81.57,81.58,393151.0,74.9234,74.9234,74.8867,74.8959,393151.0
2023-01-09 12:30:00,81.59,81.6,81.57,81.58,295900.0,74.9051,74.9142,74.8867,74.8959,295900.0
2023-01-09 13:00:00,81.58,81.58,81.57,81.58,378555.0,74.8959,74.8959,74.8867,74.8959,378555.0
2023-01-09 13:30:00,81.58,81.58,81.56,81.56,282354.0,74.8959,74.8959,74.8775,74.8775,282354.0
2023-01-09 14:00:00,81.56,81.6,81.56,81.59,521643.0,74.8775,74.9142,74.8775,74.9051,521643.0
2023-01-09 14:30:00,81.59,81.61,81.59,81.59,740586.0,74.9051,74.9234,74.9051,74.9051,740586.0
2023-01-09 15:00:00,81.59,81.6,81.58,81.59,304531.0,74.9051,74.9142,74.8959,74.9051,304531.0
2023-01-09 15:30:00,81.59,81.6,81.57,81.58,709529.0,74.9051,74.9142,74.8867,74.8959,709529.0
2023-01-10 09:30:00,81.53,81.55,81.52,81.52,318883.0,74.85,74.8683,74.8408,74.8408,318883.0
2023-01-10 10:00:00,81.52,81.53,81.5,81.52,136761.0,74.8408,74.85,74.8224,74.8408,136761.0
2023-01-10 10:30:00,81.52,81.53,81.5,81.52,200844.0,74.8408,74.85,74.8224,74.8408,200844.0
2023-01-10 11:00:00,81.52,81.52,81.49,81.5,96088.0,74.8408,74.8408,74.8133,74.8224,96088.0
2023-01-10 11:30:00,81.5,81.5,81.48,81.48,176616.0,74.8224,74.8224,74.8041,74.8041,176616.0
2023-01-10 12:00:00,81.49,81.5,81.48,81.5,114029.0,74.8133,74.8224,74.8041,74.8224,114029.0
2023-01-10 12:30:00,81.5,81.5,81.48,81.48,132472.0,74.8224,74.8224,74.8041,74.8041,132472.0
2023-01-10 13:00:00,81.49,81.53,81.48,81.52,329057.0,74.8133,74.85,74.8041,74.8408,329057.0
2023-01-10 13:30:00,81.52,81.53,81.51,81.53,173830.0,74.8408,74.85,74.8316,74.85,173830.0
2023-01-10 14:00:00,81.53,81.54,81.52,81.53,172107.0,74.85,74.8592,74.8408,74.85,172107.0
2023-01-10 14:30:00,81.53,81.54,81.52,81.52,151015.0,74.85,74.8592,74.8408,74.8408,151015.0
2023-01-10 15:00:00,81.52,81.54,81.52,81.54,213606.0,74.8408,74.8592,74.8408,74.8592,213606.0
2023-01-10 15:30:00,81.54,81.55,81.53,81.54,1434073.0,74.8592,74.8683,74.85,74.8592,1434073.0
2023-01-11 09:30:00,81.53,81.55,81.52,81.55,316199.0,74.85,74.8683,74.8408,74.8683,316199.0
2023-01-11 10:00:00,81.54,81.56,81.54,81.55,431796.0,74.8592,74.8775,74.8592,74.8683,431796.0
2023-01-11 10:30:00,81.54,81.55,81.53,81.54,155137.0,74.8592,74.8683,74.85,74.8592,155137.0
2023-01-11 11:00:00,81.54,81.55,81.53,81.55,137677.0,74.8592,74.8683,74.85,74.8683,137677.0
2023-01-11 11:30:00,81.55,81.55,81.53,81.54,147177.0,74.8683,74.8683,74.85,74.8592,147177.0
2023-01-11 12:00:00,81.55,81.56,81.54,81.55,162427.0,74.8683,74.8775,74.8592,74.8683,162427.0
2023-01-11 12:30:00,81.55,81.55,81.54,81.54,101116.0,74.8683,74.8683,74.8592,74.8592,101116.0
2023-01-11 13:00:00,81.55,81.57,81.52,81.55,288896.0,74.8683,74.8867,74.8408,74.8683,288896.0
2023-01-11 13:30:00,81.55,81.57,81.54,81.57,265354.0,74.8683,74.8867,74.8592,74.8867,265354.0
2023-01-11 14:00:00,81.57,81.59,81.56,81.56,375704.0,74.8867,74.9051,74.8775,74.8775,375704.0
2023-01-11 14:30:00,81.56,81.58,81.56,81.57,408680.0,74.8775,74.8959,74.8775,74.8867,408680.0
2023-01-11 15:00:00,81.57,81.59,81.56,81.59,621597.0,74.8867,74.9051,74.8775,74.9051,621597.0
2023-01-11 15:30:00,81.58,81.61,81.58,81.6,1285525.0,74.8959,74.9234,74.8959,74.9142,1285525.0
2023-01-12 09:30:00,81.74,81.76,81.68,81.7,286347.0,75.0428,75.0611,74.9877,75.0061,286347.0
2023-01-12 10:00:00,81.7,81.74,81.69,81.72,271650.0,75.0061,75.0428,74.9969,75.0244,271650.0
2023-01-12 10:30:00,81.72,81.73,81.7,81.72,370185.0,75.0244,75.0336,75.0061,75.0244,370185.0
2023-01-12 11:00:00,81.72,81.74,81.7,81.72,191348.0,75.0244,75.0428,75.0061,75.0244,191348.0
2023-01-12 11:30:00,81.72,81.73,81.7,81.72,307787.0,75.0244,75.0336,75.0061,75.0244,307787.0
2023-01-12 12:00:00,81.71,81.74,81.71,81.74,168371.0,75.0152,75.0428,75.0152,75.0428,168371.0
2023-01-12 12:30:00,81.74,81.75,81.73,81.75,171059.0,75.0428,75.052,75.0336,75.052,171059.0
2023-01-12 13:00:00,81.75,81.79,81.74,81.77,252009.0,75.052,75.0887,75.0428,75.0703,252009.0
2023-01-12 13:30:00,81.76,81.78,81.76,81.77,912584.0,75.0611,75.0795,75.0611,75.0703,912584.0
2023-01-12 14:00:00,81.77,81.78,81.76,81.76,414332.0,75.0703,75.0795,75.0611,75.0611,414332.0
2023-01-12 14:30:00,81.76,81.77,81.75,81.76,279489.0,75.0611,75.0703,75.052,75.0611,279489.0
2023-01-12 15:00:00,81.76,81.77,81.75,81.77,226480.0,75.0611,75.0703,75.052,75.0703,226480.0
2023-01-12 15:30:00,81.76,81.78,81.76,81.78,445266.0,75.0611,75.0795,75.0611,75.0795,445266.0
2023-01-13 09:30:00,81.72,81.75,81.72,81.75,339031.0,75.0244,75.052,75.0244,75.052,339031.0
2023-01-13 10:00:00,81.76,81.76,81.72,81.73,329336.0,75.0611,75.0611,75.0244,75.0336,329336.0
2023-01-13 10:30:00,81.73,81.74,81.72,81.72,161287.0,75.0336,75.0428,75.0244,75.0244,161287.0
2023-01-13 11:00:00,81.73,81.75,81.71,81.73,288291.0,75.0336,75.052,75.0152,75.0336,288291.0
2023-01-13 11:30:00,81.73,81.74,81.69,81.7,268335.0,75.0336,75.0428,74.9969,75.0061,268335.0
2023-01-13 12:00:00,81.7,81.71,81.69,81.7,139785.0,75.0061,75.0152,74.9969,75.0061,139785.0
2023-01-13 12:30:00,81.7,81.71,81.69,81.69,206798.0,75.0061,75.0152,74.9969,74.9969,206798.0
2023-01-13 13:00:00,81.69,81.7,81.67,81.67,127980.0,74.9969,75.0061,74.9785,74.9785,127980.0
2023-01-13 13:30:00,81.67,81.68,81.66,81.67,1004885.0,74.9785,74.9877,74.9693,74.9785,1004885.0
2023-01-13 14:00:00,81.66,81.67,81.64,81.64,298580.0,74.9693,74.9785,74.951,74.951,298580.0
2023-01-13 14:30:00,81.65,81.66,81.63,81.63,349335.0,74.9602,74.9693,74.9418,74.9418,349335.0
2023-01-13 15:00:00,81.64,81.64,81.62,81.64,331919.0,74.951,74.951,74.9326,74.951,331919.0
2023-01-13 15:30:00,81.64,81.65,81.62,81.65,496648.0,74.951,74.9602,74.9326,74.9602,496648.0
2023-01-17 09:30:00,81.66,81.67,81.65,81.67,419497.0,74.9693,74.9785,74.9602,74.9785,419497.0
2023-01-17 10:00:00,81.67,81.72,81.67,81.69,473895.0,74.9785,75.0244,74.9785,74.9969,473895.0
2023-01-17 10:30:00,81.7,81.72,81.69,81.72,304103.0,75.0061,75.0244,74.9969,75.0244,304103.0
2023-01-17 11:00:00,81.72,81.72,81.69,81.7,288422.0,75.0244,75.0244,74.9969,75.0061,288422.0
2023-01-17 11:30:00,81.7,81.71,81.68,81.7,137486.0,75.0061,75.0152,74.9877,75.0061,137486.0
2023-01-17 12:00:00,81.7,81.71,81.68,81.69,162603.0,75.0061,75.0152,74.9877,74.9969,162603.0
2023-01-17 12:30:00,81.68,81.69,81.66,81.67,561931.0,74.9877,74.9969,74.9693,74.9785,561931.0
2023-01-17 13:00:00,81.67,81.69,81.66,81.68,294179.0,74.9785,74.9969,74.9693,74.9877,294179.0
2023-01-17 13:30:00,81.68,81.69,81.67,81.68,277146.0,74.9877,74.9969,74.9785,74.9877,277146.0
2023-01-17 14:00:00,81.69,81.7,81.67,81.7,544506.0,74.9969,75.0061,74.9785,75.0061,544506.0
2023-01-17 14:30:00,81.69,81.72,81.68,81.7,368302.0,74.9969,75.0244,74.9877,75.0061,368302.0
2023-01-17 15:00:00,81.7,81.71,81.7,81.7,443611.0,75.0061,75.0152,75.0061,75.0061,443611.0
2023-01-17 15:30:00,81.7,81.71,81.69,81.7,698890.0,75.0061,75.0152,74.9969,75.0061,698890.0
2023-01-18 09:30:00,81.86,81.89,81.83,81.85,450699.0,75.1529,75.1805,75.1254,75.1438,450699.0
2023-01-18 10:00:00,81.85,81.87,81.83,81.87,209874.0,75.1438,75.1621,75.1254,75.1621,209874.0
2023-01-18 10:30:00,81.87,81.87,81.84,81.85,143044.0,75.1621,75.1621,75.1346,75.1438,143044.0
2023-01-18 11:00:00,81.85,81.87,81.84,81.84,290433.0,75.1438,75.1621,75.1346,75.1346,290433.0
2023-01-18 11:30:00,81.84,81.85,81.83,81.85,168086.0,75.1346,75.1438,75.1254,75.1438,168086.0
2023-01-18 12:00:00,81.85,81.85,81.83,81.84,117657.0,75.1438,75.1438,75.1254,75.1346,117657.0
2023-01-18 12:30:00,81.84,81.85,81.83,81.84,235056.0,75.1346,75.1438,75.1254,75.1346,235056.0
2023-01-18 13:00:00,81.85,81.88,81.84,81.88,397685.0,75.1438,75.1713,75.1346,75.1713,397685.0
2023-01-18 13:30:00,81.87,81.89,81.86,81.89,349050.0,75.1621,75.1805,75.1529,75.1805,349050.0
2023-01-18 14:00:00,81.89,81.89,81.86,81.88,181149.0,75.1805,75.1805,75.1529,75.1713,181149.0
2023-01-18 14:30:00,81.88,81.89,81.87,81.89,248053.0,75.1713,75.1805,75.1621,75.1805,248053.0
2023-01-18 15:00:00,81.89,81.89,81.88,81.89,176604.0,75.1805,75.1805,75.1713,75.1805,176604.0
2023-01-18 15:30:00,81.89,81.89,81.87,81.87,487957.0,75.1805,75.1805,75.1621,75.1621,487957.0
2023-01-19 09:30:00,81.86,81.87,81.85,81.87,200952.0,75.1529,75.1621,75.1438,75.1621,200952.0
2023-01-19 10:00:00,81.87,81.88,81.86,81.86,326419.0,75.1621,75.1713,75.1529,75.1529,326419.0
2023-01-19 10:30:00,81.86,81.88,81.85,81.87,244654.0,75.1529,75.1713,75.1438,75.1621,244654.0
2023-01-19 11:00:00,81.87,81.88,81.86,81.88,362954.0,75.1621,75.1713,75.1529,75.1713,362954.0
2023-01-19 11:30:00,81.87,81.88,81.86,81.87,249505.0,75.1621,75.1713,75.1529,75.1621,249505.0
2023-01-19 12:00:00,81.87,81.87,81.83,81.84,272000.0,75.1621,75.1621,75.1254,75.1346,272000.0
2023-01-19 12:30:00,81.84,81.84,81.82,81.82,96630.0,75.1346,75.1346,75.1162,75.1162,96630.0
2023-01-19 13:00:00,81.83,81.84,81.82,81.84,238127.0,75.1254,75.1346,75.1162,75.1346,238127.0
2023-01-19 13:30:00,81.84,81.85,81.83,81.84,388812.0,75.1346,75.1438,75.1254,75.1346,388812.0
2023-01-19 14:00:00,81.84,81.86,81.84,81.85,201637.0,75.1346,75.1529,75.1346,75.1438,201637.0
2023-01-19 14:30:00,81.86,81.86,81.85,81.85,451854.0,75.1529,75.1529,75.1438,75.1438,451854.0
2023-01-19 15:00:00,81.86,81.86,81.84,81.85,928238.0,75.1529,75.1529,75.1346,75.1438,928238.0
2023-01-19 15:30:00,81.85,81.86,81.84,81.86,541665.0,75.1438,75.1529,75.1346,75.1529,541665.0
2023-01-20 09:30:00,81.77,81.79,81.76,81.78,253232.0,75.0703,75.0887,75.0611,75.0795,253232.0
2023-01-20 10:00:00,81.79,81.79,81.77,81.78,117599.0,75.0887,75.0887,75.0703,75.0795,117599.0
2023-01-20 10:30:00,81.77,81.78,81.76,81.76,179617.0,75.0703,75.0795,75.0611,75.0611,179617.0
2023-01-20 11:00:00,81.76,81.77,81.74,81.74,120219.0,75.0611,75.0703,75.0428,75.0428,120219.0
2023-01-20 11:30:00,81.74,81.75,81.73,81.74,164687.0,75.0428,75.052,75.0336,75.0428,164687.0
2023-01-20 12:00:00,81.74,81.76,81.73,81.76,451610.0,75.0428,75.0611,75.0336,75.0611,451610.0
2023-01-20 12:30:00,81.76,81.77,81.75,81.76,91661.0,75.0611,75.0703,75.052,75.0611,91661.0
2023-01-20 13:00:00,81.77,81.78,81.75,81.77,295269.0,75.0703,75.0795,75.052,75.0703,295269.0
2023-01-20 13:30:00,81.77,81.78,81.76,81.78,116559.0,75.0703,75.0795,75.0611,75.0795,116559.0
2023-01-20 14:00:00,81.77,81.78,81.76,81.77,342626.0,75.0703,75.0795,75.0611,75.0703,342626.0
2023-01-20 14:30:00,81.77,81.78,81.76,81.77,124819.0,75.0703,75.0795,75.0611,75.0703,124819.0
2023-01-20 15:00:00,81.77,81.78,81.76,81.78,124375.0,75.0703,75.0795,75.0611,75.0795,124375.0
2023-01-20 15:30:00,81.78,81.78,81.77,81.78,466822.0,75.0795,75.0795,75.0703,75.0795,466822.0
2023-01-23 09:30:00,81.73,81.74,81.72,81.73,144397.0,75.0336,75.0428,75.0244,75.0336,144397.0
2023-01-23 10:00:00,81.73,81.73,81.71,81.72,303034.0,75.0336,75.0336,75.0152,75.0244,303034.0
2023-01-23 10:30:00,81.73,81.74,81.72,81.73,195750.0,75.0336,75.0428,75.0244,75.0336,195750.0
2023-01-23 11:00:00,81.73,81.75,81.72,81.72,166665.0,75.0336,75.052,75.0244,75.0244,166665.0
2023-01-23 11:30:00,81.72,81.73,81.7,81.7,201644.0,75.0244,75.0336,75.0061,75.0061,201644.0
2023-01-23 12:00:00,81.7,81.71,81.7,81.71,358561.0,75.0061,75.0152,75.0061,75.0152,358561.0
2023-01-23 12:30:00,81.7,81.72,81.69,81.7,611635.0,75.0061,75.0244,74.9969,75.0061,611635.0
2023-01-23 13:00:00,81.7,81.71,81.69,81.7,251578.0,75.0061,75.0152,74.9969,75.0061,251578.0
2023-01-23 13:30:00,81.7,81.7,81.69,81.69,200135.0,75.0061,75.0061,74.9969,74.9969,200135.0
2023-01-23 14:00:00,81.69,81.7,81.69,81.69,167615.0,74.9969,75.0061,74.9969,74.9969,167615.0
2023-01-23 14:30:00,81.69,81.7,81.68,81.69,295468.0,74.9969,75.0061,74.9877,74.9969,295468.0
2023-01-23 15:00:00,81.69,81.7,81.68,81.7,266148.0,74.9969,75.0061,74.9877,75.0061,266148.0
2023-01-23 15:30:00,81.7,81.7,81.68,81.69,1290365.0,75.0061,75.0061,74.9877,74.9969,1290365.0
2023-01-24 09:30:00,81.7,81.71,81.67,81.69,217948.0,75.0061,75.0152,74.9785,74.9969,217948.0
2023-01-24 10:00:00,81.69,81.71,81.68,81.7,490559.0,74.9969,75.0152,74.9877,75.0061,490559.0
2023-01-24 10:30:00,81.7,81.74,81.7,81.73,246805.0,75.0061,75.0428,75.0061,75.0336,246805.0
2023-01-24 11:00:00,81.73,81.74,81.72,81.73,146612.0,75.0336,75.0428,75.0244,75.0336,146612.0
2023-01-24 11:30:00,81.73,81.73,81.72,81.73,143606.0,75.0336,75.0336,75.0244,75.0336,143606.0
2023-01-24 12:00:00,81.72,81.74,81.71,81.73,333720.0,75.0244,75.0428,75.0152,75.0336,333720.0
2023-01-24 12:30:00,81.73,81.74,81.72,81.73,91673.0,75.0336,75.0428,75.0244,75.0336,91673.0
2023-01-24 13:00:00,81.74,81.76,81.73,81.76,154882.0,75.0428,75.0611,75.0336,75.0611,154882.0
2023-01-24 13:30:00,81.76,81.76,81.75,81.75,162549.0,75.0611,75.0611,75.052,75.052,162549.0
2023-01-24 14:00:00,81.76,81.76,81.74,81.75,378188.0,75.0611,75.0611,75.0428,75.052,378188.0
2023-01-24 14:30:00,81.74,81.75,81.74,81.74,296544.0,75.0428,75.052,75.0428,75.0428,296544.0
2023-01-24 15:00:00,81.74,81.75,81.73,81.73,486720.0,75.0428,75.052,75.0336,75.0336,486720.0
2023-01-24 15:30:00,81.74,81.75,81.73,81.74,250528.0,75.0428,75.052,75.0336,75.0428,250528.0
2023-01-25 09:30:00,81.75,81.78,81.75,81.77,268943.0,75.052,75.0795,75.052,75.0703,268943.0
2023-01-25 10:00:00,81.78,81.81,81.77,81.79,189623.0,75.0795,75.107,75.0703,75.0887,189623.0
2023-01-25 10:30:00,81.79,81.79,81.76,81.76,76941.0,75.0887,75.0887,75.0611,75.0611,76941.0
2023-01-25 11:00:00,81.77,81.77,81.75,81.77,149664.0,75.0703,75.0703,75.052,75.0703,149664.0
2023-01-25 11:30:00,81.77,81.77,81.75,81.77,122765.0,75.0703,75.0703,75.052,75.0703,122765.0
2023-01-25 12:00:00,81.76,81.78,81.76,81.78,131762.0,75.0611,75.0795,75.0611,75.0795,131762.0
2023-01-25 12:30:00,81.78,81.78,81.76,81.76,128246.0,75.0795,75.0795,75.0611,75.0611,128246.0
2023-01-25 13:00:00,81.77,81.79,81.76,81.78,169287.0,75.0703,75.0887,75.0611,75.0795,169287.0
2023-01-25 13:30:00,81.79,81.79,81.77,81.78,139812.0,75.0887,75.0887,75.0703,75.0795,139812.0
2023-01-25 14:00:00,81.78,81.78,81.76,81.76,459222.0,75.0795,75.0795,75.0611,75.0611,459222.0
2023-01-25 14:30:00,81.77,81.78,81.76,81.77,187063.0,75.0703,75.0795,75.0611,75.0703,187063.0
2023-01-25 15:00:00,81.78,81.78,81.77,81.77,256601.0,75.0795,75.0795,75.0703,75.0703,256601.0
2023-01-25 15:30:00,81.77,81.78,81.77,81.78,372931.0,75.0703,75.0795,75.0703,75.0795,372931.0
2023-01-26 09:30:00,81.76,81.78,81.75,81.76,383350.0,75.0611,75.0795,75.052,75.0611,383350.0
2023-01-26 10:00:00,81.76,81.77,81.75,81.76,327911.0,75.0611,75.0703,75.052,75.0611,327911.0
2023-01-26 10:30:00,81.76,81.77,81.74,81.74,603878.0,75.0611,75.0703,75.0428,75.0428,603878.0
2023-01-26 11:00:00,81.75,81.75,81.72,81.72,749495.0,75.052,75.052,75.0244,75.0244,749495.0
2023-01-26 11:30:00,81.72,81.73,81.72,81.73,486269.0,75.0244,75.0336,75.0244,75.0336,486269.0
2023-01-26 12:00:00,81.73,81.74,81.72,81.74,205962.0,75.0336,75.0428,75.0244,75.0428,205962.0
2023-01-26 12:30:00,81.74,81.76,81.73,81.75,784721.0,75.0428,75.0611,75.0336,75.052,784721.0
2023-01-26 13:00:00,81.74,81.78,81.74,81.78,189776.0,75.0428,75.0795,75.0428,75.0795,189776.0
2023-01-26 13:30:00,81.78,81.78,81.76,81.76,132248.0,75.0795,75.0795,75.0611,75.0611,132248.0
2023-01-26 14:00:00,81.77,81.77,81.75,81.75,255313.0,75.0703,75.0703,75.052,75.052,255313.0
2023-01-26 14:30:00,81.76,81.76,81.74,81.74,218654.0,75.0611,75.0611,75.0428,75.0428,218654.0
2023-01-26 15:00:00,81.75,81.75,81.74,81.74,368224.0,75.052,75.052,75.0428,75.0428,368224.0
2023-01-26 15:30:00,81.74,81.75,81.73,81.73,405251.0,75.0428,75.052,75.0336,75.0336,405251.0
2023-01-27 09:30:00,81.7,81.72,81.69,81.71,205447.0,75.0061,75.0244,74.9969,75.0152,205447.0
2023-01-27 10:00:00,81.72,81.72,81.69,81.7,341347.0,75.0244,75.0244,74.9969,75.0061,341347.0
2023-01-27 10:30:00,81.7,81.71,81.69,81.7,487670.0,75.0061,75.0152,74.9969,75.0061,487670.0
2023-01-27 11:00:00,81.7,81.71,81.7,81.7,153342.0,75.0061,75.0152,75.0061,75.0061,153342.0
2023-01-27 11:30:00,81.7,81.72,81.7,81.72,148075.0,75.0061,75.0244,75.0061,75.0244,148075.0
2023-01-27 12:00:00,81.72,81.72,81.71,81.71,591555.0,75.0244,75.0244,75.0152,75.0152,591555.0
2023-01-27 12:30:00,81.71,81.72,81.71,81.72,146659.0,75.0152,75.0244,75.0152,75.0244,146659.0
2023-01-27 13:00:00,81.71,81.72,81.71,81.72,143889.0,75.0152,75.0244,75.0152,75.0244,143889.0
2023-01-27 13:30:00,81.72,81.72,81.71,81.71,206175.0,75.0244,75.0244,75.0152,75.0152,206175.0
2023-01-27 14:00:00,81.71,81.72,81.71,81.72,345932.0,75.0152,75.0244,75.0152,75.0244,345932.0
2023-01-27 14:30:00,81.71,81.72,81.71,81.72,213362.0,75.0152,75.0244,75.0152,75.0244,213362.0
2023-01-27 15:00:00,81.72,81.72,81.71,81.72,281537.0,75.0244,75.0244,75.0152,75.0244,281537.0
2023-01-27 15:30:00,81.72,81.73,81.71,81.73,352800.0,75.0244,75.0336,75.0152,75.0336,352800.0
2023-01-30 09:30:00,81.67,81.67,81.65,81.67,330316.0,74.9785,74.9785,74.9602,74.9785,330316.0
2023-01-30 10:00:00,81.66,81.67,81.65,81.66,242956.0,74.9693,74.9785,74.9602,74.9693,242956.0
2023-01-30 10:30:00,81.66,81.66,81.64,81.65,276384.0,74.9693,74.9693,74.951,74.9602,276384.0
2023-01-30 11:00:00,81.65,81.65,81.64,81.65,406415.0,74.9602,74.9602,74.951,74.9602,406415.0
2023-01-30 11:30:00,81.65,81.66,81.64,81.66,242814.0,74.9602,74.9693,74.951,74.9693,242814.0
2023-01-30 12:00:00,81.65,81.66,81.64,81.65,85251.0,74.9602,74.9693,74.951,74.9602,85251.0
2023-01-30 12:30:00,81.65,81.66,81.64,81.66,104782.0,74.9602,74.9693,74.951,74.9693,104782.0
2023-01-30 13:00:00,81.66,81.67,81.65,81.67,153944.0,74.9693,74.9785,74.9602,74.9785,153944.0
2023-01-30 13:30:00,81.67,81.67,81.66,81.67,109263.0,74.9785,74.9785,74.9693,74.9785,109263.0
2023-01-30 14:00:00,81.67,81.67,81.66,81.67,177948.0,74.9785,74.9785,74.9693,74.9785,177948.0
2023-01-30 14:30:00,81.67,81.67,81.65,81.66,344681.0,74.9785,74.9785,74.9602,74.9693,344681.0
2023-01-30 15:00:00,81.66,81.66,81.65,81.66,359192.0,74.9693,74.9693,74.9602,74.9693,359192.0
2023-01-30 15:30:00,81.66,81.67,81.65,81.66,706899.0,74.9693,74.9785,74.9602,74.9693,706899.0
2023-01-31 09:30:00,81.74,81.74,81.72,81.74,243709.0,75.0428,75.0428,75.0244,75.0428,243709.0
2023-01-31 10:00:00,81.74,81.74,81.7,81.7,205717.0,75.0428,75.0428,75.0061,75.0061,205717.0
2023-01-31 10:30:00,81.71,81.72,81.69,81.72,303862.0,75.0152,75.0244,74.9969,75.0244,303862.0
2023-01-31 11:00:00,81.72,81.74,81.71,81.73,160527.0,75.0244,75.0428,75.0152,75.0336,160527.0
2023-01-31 11:30:00,81.73,81.74,81.72,81.73,323036.0,75.0336,75.0428,75.0244,75.0336,323036.0
2023-01-31 12:00:00,81.73,81.73,81.72,81.72,164280.0,75.0336,75.0336,75.0244,75.0244,164280.0
2023-01-31 12:30:00,81.72,81.73,81.72,81.73,138349.0,75.0244,75.0336,75.0244,75.0336,138349.0
2023-01-31 13:00:00,81.72,81.73,81.72,81.73,130209.0,75.0244,75.0336,75.0244,75.0336,130209.0
2023-01-31 13:30:00,81.72,81.73,81.72,81.73,282238.0,75.0244,75.0336,75.0244,75.0336,282238.0
2023-01-31 14:00:00,81.73,81.74,81.72,81.74,472418.0,75.0336,75.0428,75.0244,75.0428,472418.0
2023-01-31 14:30:00,81.73,81.74,81.73,81.73,277889.0,75.0336,75.0428,75.0336,75.0336,277889.0
2023-01-31 15:00:00,81.73,81.74,81.73,81.73,1083789.0,75.0336,75.0428,75.0336,75.0336,1083789.0
2023-01-31 15:30:00,81.73,81.8,81.73,81.79,1681135.0,75.0336,75.0979,75.0336,75.0887,1681135.0
2023-02-01 09:30:00,81.64,81.64,81.62,81.63,335543.0,75.0907,75.0907,75.0723,75.0815,335543.0
2023-02-01 10:00:00,81.63,81.64,81.58,81.6,898487.0,75.0815,75.0907,75.0355,75.0539,898487.0
2023-02-01 10:30:00,81.6,81.62,81.59,81.61,486257.0,75.0539,75.0723,75.0447,75.0631,486257.0
2023-02-01 11:00:00,81.61,81.62,81.6,81.62,273551.0,75.0631,75.0723,75.0539,75.0723,273551.0
2023-02-01 11:30:00,81.62,81.62,81.61,81.62,270266.0,75.0723,75.0723,75.0631,75.0723,270266.0
2023-02-01 12:00:00,81.62,81.62,81.61,81.61,531920.0,75.0723,75.0723,75.0631,75.0631,531920.0
2023-02-01 12:30:00,81.61,81.63,81.61,81.63,121768.0,75.0631,75.0815,75.0631,75.0815,121768.0
2023-02-01 13:00:00,81.62,81.63,81.61,81.61,209873.0,75.0723,75.0815,75.0631,75.0631,209873.0
2023-02-01 13:30:00,81.61,81.62,81.6,81.6,232788.0,75.0631,75.0723,75.0539,75.0539,232788.0
2023-02-01 14:00:00,81.59,81.59,81.53,81.58,554828.0,75.0447,75.0447,74.9895,75.0355,554828.0
2023-02-01 14:30:00,81.58,81.76,81.54,81.74,876984.0,75.0355,75.201,74.9987,75.1826,876984.0
2023-02-01 15:00:00,81.75,81.78,81.72,81.78,952163.0,75.1918,75.2194,75.1643,75.2194,952163.0
2023-02-01 15:30:00,81.78,81.79,81.76,81.78,1332435.0,75.2194,75.2286,75.201,75.2194,1332435.0
2023-02-02 09:30:00,81.85,81.86,81.8,81.81,815173.0,75.2838,75.293,75.2378,75.247,815173.0
2023-02-02 10:00:00,81.81,81.82,81.78,81.81,474827.0,75.247,75.2562,75.2194,75.247,474827.0
2023-02-02 10:30:00,81.81,81.86,81.81,81.86,354249.0,75.247,75.293,75.247,75.293,354249.0
2023-02-02 11:00:00,81.85,81.86,81.84,81.85,201756.0,75.2838,75.293,75.2746,75.2838,201756.0
2023-02-02 11:30:00,81.86,81.86,81.83,81.84,490655.0,75.293,75.293,75.2654,75.2746,490655.0
2023-02-02 12:00:00,81.83,81.84,81.83,81.84,615408.0,75.2654,75.2746,75.2654,75.2746,615408.0
2023-02-02 12:30:00,81.84,81.84,81.81,81.81,608637.0,75.2746,75.2746,75.247,75.247,608637.0
2023-02-02 13:00:00,81.81,81.81,81.8,81.8,233672.0,75.247,75.247,75.2378,75.2378,233672.0
2023-02-02 13:30:00,81.81,81.81,81.79,81.81,644702.0,75.247,75.247,75.2286,75.247,644702.0
2023-02-02 14:00:00,81.81,81.82,81.8,81.8,1395797.0,75.247,75.2562,75.2378,75.2378,1395797.0
2023-02-02 14:30:00,81.81,81.81,81.8,81.81,496744.0,75.247,75.247,75.2378,75.247,496744.0
2023-02-02 15:00:00,81.81,81.81,81.8,81.8,325551.0,75.247,75.247,75.2378,75.2378,325551.0
2023-02-02 15:30:00,81.8,81.81,81.77,81.8,1249418.0,75.2378,75.247,75.2102,75.2378,1249418.0
2023-02-03 09:30:00,81.59,81.63,81.58,81.63,509911.0,75.0447,75.0815,75.0355,75.0815,509911.0
2023-02-03 10:00:00,81.63,81.63,81.52,81.54,583174.0,75.0815,75.0815,74.9803,74.9987,583174.0
2023-02-03 10:30:00,81.53,81.58,81.53,81.57,369366.0,74.9895,75.0355,74.9895,75.0263,369366.0
2023-02-03 11:00:00,81.57,81.58,81.55,81.55,750274.0,75.0263,75.0355,75.0079,75.0079,750274.0
2023-02-03 11:30:00,81.56,81.58,81.55,81.56,254585.0,75.0171,75.0355,75.0079,75.0171,254585.0
2023-02-03 12:00:00,81.56,81.57,81.56,81.56,419109.0,75.0171,75.0263,75.0171,75.0171,419109.0
2023-02-03 12:30:00,81.56,81.57,81.56,81.56,701324.0,75.0171,75.0263,75.0171,75.0171,701324.0
2023-02-03 13:00:00,81.56,81.57,81.56,81.57,305039.0,75.0171,75.0263,75.0171,75.0263,305039.0
2023-02-03 13:30:00,81.56,81.57,81.53,81.54,363612.0,75.0171,75.0263,74.9895,74.9987,363612.0
2023-02-03 14:00:00,81.54,81.54,81.51,81.53,253489.0,74.9987,74.9987,74.9711,74.9895,253489.0
2023-02-03 14:30:00,81.53,81.53,81.51,81.51,412049.0,74.9895,74.9895,74.9711,74.9711,412049.0
2023-02-03 15:00:00,81.52,81.52,81.5,81.51,283310.0,74.9803,74.9803,74.9619,74.9711,283310.0
2023-02-03 15:30:00,81.5,81.52,81.5,81.52,698486.0,74.9619,74.9803,74.9619,74.9803,698486.0
2023-02-06 09:30:00,81.35,81.38,81.34,81.36,367654.0,74.8239,74.8515,74.8147,74.8331,367654.0
2023-02-06 10:00:00,81.37,81.37,81.35,81.37,450905.0,74.8423,74.8423,74.8239,74.8423,450905.0
2023-02-06 10:30:00,81.37,81.37,81.34,81.34,146111.0,74.8423,74.8423,74.8147,74.8147,146111.0
2023-02-06 11:00:00,81.34,81.35,81.33,81.33,162820.0,74.8147,74.8239,74.8055,74.8055,162820.0
2023-02-06 11:30:00,81.34,81.34,81.3,81.3,117512.0,74.8147,74.8147,74.7779,74.7779,117512.0
2023-02-06 12:00:00,81.31,81.32,81.28,81.29,180148.0,74.7871,74.7963,74.7596,74.7687,180148.0
2023-02-06 12:30:00,81.29,81.31,81.28,81.3,153561.0,74.7687,74.7871,74.7596,74.7779,153561.0
2023-02-06 13:00:00,81.3,81.31,81.29,81.31,278837.0,74.7779,74.7871,74.7687,74.7871,278837.0
2023-02-06 13:30:00,81.31,81.31,81.3,81.31,182569.0,74.7871,74.7871,74.7779,74.7871,182569.0
2023-02-06 14:00:00,81.31,81.32,81.3,81.31,340675.0,74.7871,74.7963,74.7779,74.7871,340675.0
2023-02-06 14:30:00,81.32,81.32,81.3,81.3,299702.0,74.7963,74.7963,74.7779,74.7779,299702.0
2023-02-06 15:00:00,81.3,81.32,81.3,81.32,316323.0,74.7779,74.7963,74.7779,74.7963,316323.0
2023-02-06 15:30:00,81.31,81.32,81.27,81.28,600641.0,74.7871,74.7963,74.7504,74.7596,600641.0
2023-02-07 09:30:00,81.33,81.33,81.31,81.33,263716.0,74.8055,74.8055,74.7871,74.8055,263716.0
2023-02-07 10:00:00,81.33,81.33,81.32,81.33,145985.0,74.8055,74.8055,74.7963,74.8055,145985.0
2023-02-07 10:30:00,81.32,81.34,81.32,81.33,248052.0,74.7963,74.8147,74.7963,74.8055,248052.0
2023-02-07 11:00:00,81.34,81.35,81.33,81.33,177927.0,74.8147,74.8239,74.8055,74.8055,177927.0
2023-02-07 11:30:00,81.34,81.34,81.31,81.31,508339.0,74.8147,74.8147,74.7871,74.7871,508339.0
2023-02-07 12:00:00,81.31,81.32,81.3,81.31,294336.0,74.7871,74.7963,74.7779,74.7871,294336.0
2023-02-07 12:30:00,81.31,81.41,81.29,81.4,641367.0,74.7871,74.8791,74.7687,74.8699,641367.0
2023-02-07 13:00:00,81.4,81.42,81.34,81.35,355616.0,74.8699,74.8883,74.8147,74.8239,355616.0
2023-02-07 13:30:00,81.34,81.35,81.31,81.33,254128.0,74.8147,74.8239,74.7871,74.8055,254128.0
2023-02-07 14:00:00,81.33,81.33,81.3,81.31,147087.0,74.8055,74.8055,74.7779,74.7871,147087.0
2023-02-07 14:30:00,81.3,81.33,81.29,81.3,419169.0,74.7779,74.8055,74.7687,74.7779,419169.0
2023-02-07 15:00:00,81.3,81.3,81.27,81.28,244245.0,74.7779,74.7779,74.7504,74.7596,244245.0
2023-02-07 15:30:00,81.28,81.31,81.27,81.3,371753.0,74.7596,74.7871,74.7504,74.7779,371753.0
2023-02-08 09:30:00,81.33,81.33,81.3,81.31,270637.0,74.8055,74.8055,74.7779,74.7871,270637.0
2023-02-08 10:00:00,81.32,81.32,81.29,81.3,201186.0,74.7963,74.7963,74.7687,74.7779,201186.0
2023-02-08 10:30:00,81.31,81.32,81.3,81.31,112311.0,74.7871,74.7963,74.7779,74.7871,112311.0
2023-02-08 11:00:00,81.32,81.33,81.31,81.31,414428.0,74.7963,74.8055,74.7871,74.7871,414428.0
2023-02-08 11:30:00,81.32,81.33,81.31,81.33,82931.0,74.7963,74.8055,74.7871,74.8055,82931.0
2023-02-08 12:00:00,81.32,81.33,81.32,81.33,122863.0,74.7963,74.8055,74.7963,74.8055,122863.0
2023-02-08 12:30:00,81.33,81.33,81.32,81.32,196070.0,74.8055,74.8055,74.7963,74.7963,196070.0
2023-02-08 13:00:00,81.33,81.36,81.32,81.33,250226.0,74.8055,74.8331,74.7963,74.8055,250226.0
2023-02-08 13:30:00,81.32,81.33,81.31,81.33,112226.0,74.7963,74.8055,74.7871,74.8055,112226.0
2023-02-08 14:00:00,81.32,81.33,81.31,81.32,260139.0,74.7963,74.8055,74.7871,74.7963,260139.0
2023-02-08 14:30:00,81.32,81.33,81.32,81.33,306235.0,74.7963,74.8055,74.7963,74.8055,306235.0
2023-02-08 15:00:00,81.33,81.34,81.32,81.33,295692.0,74.8055,74.8147,74.7963,74.8055,295692.0
2023-02-08 15:30:00,81.33,81.35,81.32,81.34,1448451.0,74.8055,74.8239,74.7963,74.8147,1448451.0
2023-02-09 09:30:00,81.38,81.39,81.36,81.36,250266.0,74.8515,74.8607,74.8331,74.8331,250266.0
2023-02-09 10:00:00,81.36,81.37,81.34,81.34,417036.0,74.8331,74.8423,74.8147,74.8147,417036.0
2023-02-09 10:30:00,81.34,81.36,81.33,81.34,122396.0,74.8147,74.8331,74.8055,74.8147,122396.0
2023-02-09 11:00:00,81.33,81.35,81.33,81.34,143741.0,74.8055,74.8239,74.8055,74.8147,143741.0
2023-02-09 11:30:00,81.34,81.36,81.33,81.36,320998.0,74.8147,74.8331,74.8055,74.8331,320998.0
2023-02-09 12:00:00,81.35,81.36,81.33,81.34,144956.0,74.8239,74.8331,74.8055,74.8147,144956.0
2023-02-09 12:30:00,81.34,81.35,81.33,81.34,419550.0,74.8147,74.8239,74.8055,74.8147,419550.0
2023-02-09 13:00:00,81.35,81.35,81.3,81.31,241139.0,74.8239,74.8239,74.7779,74.7871,241139.0
2023-02-09 13:30:00,81.31,81.32,81.29,81.3,196243.0,74.7871,74.7963,74.7687,74.7779,196243.0
2023-02-09 14:00:00,81.3,81.3,81.26,81.28,243867.0,74.7779,74.7779,74.7412,74.7596,243867.0
2023-02-09 14:30:00,81.28,81.29,81.27,81.28,364274.0,74.7596,74.7687,74.7504,74.7596,364274.0
2023-02-09 15:00:00,81.27,81.28,81.26,81.28,231781.0,74.7504,74.7596,74.7412,74.7596,231781.0
2023-02-09 15:30:00,81.28,81.29,81.27,81.29,372286.0,74.7596,74.7687,74.7504,74.7687,372286.0
2023-02-10 09:30:00,81.31,81.32,81.29,81.31,1026599.0,74.7871,74.7963,74.7687,74.7871,1026599.0
2023-02-10 10:00:00,81.3,81.3,81.27,81.28,100448.0,74.7779,74.7779,74.7504,74.7596,100448.0
2023-02-10 10:30:00,81.28,81.29,81.27,81.29,154766.0,74.7596,74.7687,74.7504,74.7687,154766.0
2023-02-10 11:00:00,81.28,81.29,81.26,81.28,77766.0,74.7596,74.7687,74.7412,74.7596,77766.0
2023-02-10 11:30:00,81.28,81.29,81.27,81.28,156261.0,74.7596,74.7687,74.7504,74.7596,156261.0
2023-02-10 12:00:00,81.28,81.28,81.27,81.28,137248.0,74.7596,74.7596,74.7504,74.7596,137248.0
2023-02-10 12:30:00,81.28,81.28,81.27,81.28,348836.0,74.7596,74.7596,74.7504,74.7596,348836.0
2023-02-10 13:00:00,81.28,81.29,81.27,81.28,183493.0,74.7596,74.7687,74.7504,74.7596,183493.0
2023-02-10 13:30:00,81.28,81.28,81.26,81.27,152025.0,74.7596,74.7596,74.7412,74.7504,152025.0
2023-02-10 14:00:00,81.27,81.27,81.26,81.26,223351.0,74.7504,74.7504,74.7412,74.7412,223351.0
2023-02-10 14:30:00,81.27,81.27,81.26,81.27,195713.0,74.7504,74.7504,74.7412,74.7504,195713.0
2023-02-10 15:00:00,81.26,81.27,81.25,81.26,558666.0,74.7412,74.7504,74.732,74.7412,558666.0
2023-02-10 15:30:00,81.26,81.26,81.24,81.24,847931.0,74.7412,74.7412,74.7228,74.7228,847931.0
2023-02-13 09:30:00,81.21,81.24,81.21,81.23,222822.0,74.6952,74.7228,74.6952,74.7136,222822.0
2023-02-13 10:00:00,81.24,81.24,81.22,81.23,118621.0,74.7228,74.7228,74.7044,74.7136,118621.0
2023-02-13 10:30:00,81.23,81.24,81.22,81.23,119013.0,74.7136,74.7228,74.7044,74.7136,119013.0
2023-02-13 11:00:00,81.23,81.24,81.22,81.23,439490.0,74.7136,74.7228,74.7044,74.7136,439490.0
2023-02-13 11:30:00,81.23,81.24,81.22,81.23,674415.0,74.7136,74.7228,74.7044,74.7136,674415.0
2023-02-13 12:00:00,81.23,81.23,81.22,81.23,92223.0,74.7136,74.7136,74.7044,74.7136,92223.0
2023-02-13 12:30:00,81.23,81.24,81.22,81.23,130224.0,74.7136,74.7228,74.7044,74.7136,130224.0
2023-02-13 13:00:00,81.23,81.23,81.22,81.22,432962.0,74.7136,74.7136,74.7044,74.7044,432962.0
2023-02-13 13:30:00,81.23,81.23,81.22,81.23,170825.0,74.7136,74.7136,74.7044,74.7136,170825.0
2023-02-13 14:00:00,81.23,81.23,81.22,81.22,126278.0,74.7136,74.7136,74.7044,74.7044,126278.0
2023-02-13 14:30:00,81.23,81.24,81.22,81.24,154222.0,74.7136,74.7228,74.7044,74.7228,154222.0
2023-02-13 15:00:00,81.23,81.24,81.23,81.23,687114.0,74.7136,74.7228,74.7136,74.7136,687114.0
2023-02-13 15:30:00,81.23,81.26,81.23,81.26,521238.0,74.7136,74.7412,74.7136,74.7412,521238.0
2023-02-14 09:30:00,81.16,81.2,81.13,81.16,974984.0,74.6492,74.686,74.6216,74.6492,974984.0
2023-02-14 10:00:00,81.16,81.19,81.16,81.16,315513.0,74.6492,74.6768,74.6492,74.6492,315513.0
2023-02-14 10:30:00,81.16,81.17,81.13,81.13,353595.0,74.6492,74.6584,74.6216,74.6216,353595.0
2023-02-14 11:00:00,81.13,81.15,81.1,81.1,238409.0,74.6216,74.64,74.594,74.594,238409.0
2023-02-14 11:30:00,81.1,81.11,81.09,81.11,119077.0,74.594,74.6032,74.5848,74.6032,119077.0
2023-02-14 12:00:00,81.11,81.12,81.09,81.09,426431.0,74.6032,74.6124,74.5848,74.5848,426431.0
2023-02-14 12:30:00,81.09,81.11,81.09,81.11,137337.0,74.5848,74.6032,74.5848,74.6032,137337.0
2023-02-14 13:00:00,81.11,81.13,81.1,81.12,200348.0,74.6032,74.6216,74.594,74.6124,200348.0
2023-02-14 13:30:00,81.12,81.14,81.12,81.13,227769.0,74.6124,74.6308,74.6124,74.6216,227769.0
2023-02-14 14:00:00,81.12,81.13,81.1,81.11,163870.0,74.6124,74.6216,74.594,74.6032,163870.0
2023-02-14 14:30:00,81.1,81.12,81.1,81.11,440220.0,74.594,74.6124,74.594,74.6032,440220.0
2023-02-14 15:00:00,81.11,81.12,81.1,81.11,258617.0,74.6032,74.6124,74.594,74.6032,258617.0
2023-02-14 15:30:00,81.11,81.12,81.1,81.1,413918.0,74.6032,74.6124,74.594,74.594,413918.0
2023-02-15 09:30:00,81.1,81.13,81.08,81.12,355246.0,74.594,74.6216,74.5756,74.6124,355246.0
2023-02-15 10:00:00,81.11,81.14,81.11,81.11,160625.0,74.6032,74.6308,74.6032,74.6032,160625.0
2023-02-15 10:30:00,81.11,81.12,81.11,81.12,207248.0,74.6032,74.6124,74.6032,74.6124,207248.0
2023-02-15 11:00:00,81.12,81.13,81.08,81.08,150560.0,74.6124,74.6216,74.5756,74.5756,150560.0
2023-02-15 11:30:00,81.08,81.1,81.08,81.09,231655.0,74.5756,74.594,74.5756,74.5848,231655.0
2023-02-15 12:00:00,81.08,81.09,81.08,81.09,122469.0,74.5756,74.5848,74.5756,74.5848,122469.0
2023-02-15 12:30:00,81.09,81.11,81.08,81.1,274443.0,74.5848,74.6032,74.5756,74.594,274443.0
2023-02-15 13:00:00,81.11,81.11,81.1,81.1,117711.0,74.6032,74.6032,74.594,74.594,117711.0
2023-02-15 13:30:00,81.11,81.11,81.09,81.09,127147.0,74.6032,74.6032,74.5848,74.5848,127147.0
2023-02-15 14:00:00,81.09,81.11,81.09,81.1,365048.0,74.5848,74.6032,74.5848,74.594,365048.0
2023-02-15 14:30:00,81.1,81.11,81.08,81.09,268949.0,74.594,74.6032,74.5756,74.5848,268949.0
2023-02-15 15:00:00,81.09,81.1,81.09,81.1,277236.0,74.5848,74.594,74.5848,74.594,277236.0
2023-02-15 15:30:00,81.09,81.11,81.09,81.1,477798.0,74.5848,74.6032,74.5848,74.594,477798.0
2023-02-16 09:30:00,81.12,81.12,81.08,81.09,183019.0,74.6124,74.6124,74.5756,74.5848,183019.0
2023-02-16 10:00:00,81.09,81.12,81.09,81.11,162241.0,74.5848,74.6124,74.5848,74.6032,162241.0
2023-02-16 10:30:00,81.11,81.12,81.11,81.12,201915.0,74.6032,74.6124,74.6032,74.6124,201915.0
2023-02-16 11:00:00,81.12,81.14,81.11,81.14,179578.0,74.6124,74.6308,74.6032,74.6308,179578.0
2023-02-16 11:30:00,81.14,81.15,81.13,81.15,158987.0,74.6308,74.64,74.6216,74.64,158987.0
2023-02-16 12:00:00,81.14,81.15,81.13,81.13,428371.0,74.6308,74.64,74.6216,74.6216,428371.0
2023-02-16 12:30:00,81.13,81.15,81.13,81.14,198458.0,74.6216,74.64,74.6216,74.6308,198458.0
2023-02-16 13:00:00,81.14,81.14,81.12,81.12,262732.0,74.6308,74.6308,74.6124,74.6124,262732.0
2023-02-16 13:30:00,81.12,81.17,81.11,81.16,294592.0,74.6124,74.6584,74.6032,74.6492,294592.0
2023-02-16 14:00:00,81.17,81.17,81.16,81.16,125695.0,74.6584,74.6584,74.6492,74.6492,125695.0
2023-02-16 14:30:00,81.17,81.17,81.16,81.16,209873.0,74.6584,74.6584,74.6492,74.6492,209873.0
2023-02-16 15:00:00,81.16,81.17,81.12,81.13,1608442.0,74.6492,74.6584,74.6124,74.6216,1608442.0
2023-02-16 15:30:00,81.14,81.14,81.11,81.11,733540.0,74.6308,74.6308,74.6032,74.6032,733540.0
2023-02-17 09:30:00,81.1,81.1,81.08,81.09,316453.0,74.594,74.594,74.5756,74.5848,316453.0
2023-02-17 10:00:00,81.09,81.15,81.09,81.13,172626.0,74.5848,74.64,74.5848,74.6216,172626.0
2023-02-17 10:30:00,81.12,81.16,81.12,81.16,202276.0,74.6124,74.6492,74.6124,74.6492,202276.0
2023-02-17 11:00:00,81.16,81.16,81.13,81.14,169191.0,74.6492,74.6492,74.6216,74.6308,169191.0
2023-02-17 11:30:00,81.14,81.16,81.13,81.15,301228.0,74.6308,74.6492,74.6216,74.64,301228.0
2023-02-17 12:00:00,81.16,81.18,81.15,81.17,157778.0,74.6492,74.6676,74.64,74.6584,157778.0
2023-02-17 12:30:00,81.17,81.18,81.15,81.15,326743.0,74.6584,74.6676,74.64,74.64,326743.0
2023-02-17 13:00:00,81.16,81.16,81.14,81.15,219527.0,74.6492,74.6492,74.6308,74.64,219527.0
2023-02-17 13:30:00,81.15,81.17,81.15,81.17,108946.0,74.64,74.6584,74.64,74.6584,108946.0
2023-02-17 14:00:00,81.17,81.17,81.16,81.16,179636.0,74.6584,74.6584,74.6492,74.6492,179636.0
2023-02-17 14:30:00,81.16,81.17,81.16,81.17,95183.0,74.6492,74.6584,74.6492,74.6584,95183.0
2023-02-17 15:00:00,81.17,81.18,81.16,81.17,184996.0,74.6584,74.6676,74.6492,74.6584,184996.0
2023-02-17 15:30:00,81.17,81.18,81.16,81.18,318638.0,74.6584,74.6676,74.6492,74.6676,318638.0
2023-02-21 09:30:00,81.08,81.1,81.04,81.05,1170291.0,74.5756,74.594,74.5388,74.548,1170291.0
2023-02-21 10:00:00,81.05,81.08,81.04,81.08,412904.0,74.548,74.5756,74.5388,74.5756,412904.0
2023-02-21 10:30:00,81.08,81.09,81.07,81.08,714015.0,74.5756,74.5848,74.5664,74.5756,714015.0
2023-02-21 11:00:00,81.09,81.09,81.06,81.08,261401.0,74.5848,74.5848,74.5572,74.5756,261401.0
2023-02-21 11:30:00,81.08,81.08,81.06,81.07,397850.0,74.5756,74.5756,74.5572,74.5664,397850.0
2023-02-21 12:00:00,81.06,81.08,81.06,81.08,205875.0,74.5572,74.5756,74.5572,74.5756,205875.0
2023-02-21 12:30:00,81.08,81.09,81.07,81.08,119226.0,74.5756,74.5848,74.5664,74.5756,119226.0
2023-02-21 13:00:00,81.08,81.09,81.05,81.05,168091.0,74.5756,74.5848,74.548,74.548,168091.0
2023-02-21 13:30:00,81.05,81.06,81.02,81.02,232393.0,74.548,74.5572,74.5204,74.5204,232393.0
2023-02-21 14:00:00,81.03,81.04,81.02,81.03,271707.0,74.5296,74.5388,74.5204,74.5296,271707.0
2023-02-21 14:30:00,81.03,81.04,81.02,81.03,197920.0,74.5296,74.5388,74.5204,74.5296,197920.0
2023-02-21 15:00:00,81.03,81.04,81.03,81.04,195273.0,74.5296,74.5388,74.5296,74.5388,195273.0
2023-02-21 15:30:00,81.04,81.04,81.02,81.02,832781.0,74.5388,74.5388,74.5204,74.5204,832781.0
2023-02-22 09:30:00,81.08,81.1,81.08,81.09,542833.0,74.5756,74.594,74.5756,74.5848,542833.0
2023-02-22 10:00:00,81.09,81.1,81.08,81.1,272118.0,74.5848,74.594,74.5756,74.594,272118.0
2023-02-22 10:30:00,81.1,81.11,81.09,81.11,114904.0,74.594,74.6032,74.5848,74.6032,114904.0
2023-02-22 11:00:00,81.11,81.11,81.1,81.11,111715.0,74.6032,74.6032,74.594,74.6032,111715.0
2023-02-22 11:30:00,81.11,81.11,81.09,81.1,183520.0,74.6032,74.6032,74.5848,74.594,183520.0
2023-02-22 12:00:00,81.09,81.1,81.09,81.09,103263.0,74.5848,74.594,74.5848,74.5848,103263.0
2023-02-22 12:30:00,81.09,81.1,81.09,81.09,92031.0,74.5848,74.594,74.5848,74.5848,92031.0
2023-02-22 13:00:00,81.09,81.11,81.09,81.1,248477.0,74.5848,74.6032,74.5848,74.594,248477.0
2023-02-22 13:30:00,81.11,81.11,81.09,81.1,178138.0,74.6032,74.6032,74.5848,74.594,178138.0
2023-02-22 14:00:00,81.09,81.1,81.05,81.07,663081.0,74.5848,74.594,74.548,74.5664,663081.0
2023-02-22 14:30:00,81.06,81.07,81.05,81.06,185352.0,74.5572,74.5664,74.548,74.5572,185352.0
2023-02-22 15:00:00,81.06,81.06,81.05,81.06,189130.0,74.5572,74.5572,74.548,74.5572,189130.0
2023-02-22 15:30:00,81.05,81.06,81.04,81.05,214849.0,74.548,74.5572,74.5388,74.548,214849.0
2023-02-23 09:30:00,81.09,81.1,81.05,81.09,675363.0,74.5848,74.594,74.548,74.5848,675363.0
2023-02-23 10:00:00,81.09,81.1,81.08,81.09,182643.0,74.5848,74.594,74.5756,74.5848,182643.0
2023-02-23 10:30:00,81.09,81.1,81.08,81.09,534253.0,74.5848,74.594,74.5756,74.5848,534253.0
2023-02-23 11:00:00,81.09,81.11,81.08,81.11,64740.0,74.5848,74.6032,74.5756,74.6032,64740.0
2023-02-23 11:30:00,81.11,81.12,81.1,81.1,153448.0,74.6032,74.6124,74.594,74.594,153448.0
2023-02-23 12:00:00,81.1,81.11,81.09,81.09,260967.0,74.594,74.6032,74.5848,74.5848,260967.0
2023-02-23 12:30:00,81.09,81.1,81.09,81.09,168280.0,74.5848,74.594,74.5848,74.5848,168280.0
2023-02-23 13:00:00,81.09,81.1,81.08,81.09,135895.0,74.5848,74.594,74.5756,74.5848,135895.0
2023-02-23 13:30:00,81.09,81.12,81.09,81.12,203579.0,74.5848,74.6124,74.5848,74.6124,203579.0
2023-02-23 14:00:00,81.12,81.12,81.11,81.11,197781.0,74.6124,74.6124,74.6032,74.6032,197781.0
2023-02-23 14:30:00,81.12,81.12,81.09,81.1,579423.0,74.6124,74.6124,74.5848,74.594,579423.0
2023-02-23 15:00:00,81.11,81.11,81.1,81.1,129858.0,74.6032,74.6032,74.594,74.594,129858.0
2023-02-23 15:30:00,81.1,81.11,81.1,81.1,319558.0,74.594,74.6032,74.594,74.594,319558.0
2023-02-24 09:30:00,80.98,80.98,80.93,80.98,416489.0,74.4836,74.4836,74.4376,74.4836,416489.0
2023-02-24 10:00:00,80.97,80.99,80.96,80.98,239510.0,74.4744,74.4928,74.4652,74.4836,239510.0
2023-02-24 10:30:00,80.98,80.99,80.95,80.95,255656.0,74.4836,74.4928,74.456,74.456,255656.0
2023-02-24 11:00:00,80.95,80.96,80.94,80.94,214605.0,74.456,74.4652,74.4468,74.4468,214605.0
2023-02-24 11:30:00,80.95,80.95,80.94,80.94,216586.0,74.456,74.456,74.4468,74.4468,216586.0
2023-02-24 12:00:00,80.95,80.95,80.92,80.93,165544.0,74.456,74.456,74.4284,74.4376,165544.0
2023-02-24 12:30:00,80.92,80.93,80.91,80.91,121473.0,74.4284,74.4376,74.4192,74.4192,121473.0
2023-02-24 13:00:00,80.92,80.94,80.91,80.94,121066.0,74.4284,74.4468,74.4192,74.4468,121066.0
2023-02-24 13:30:00,80.94,80.94,80.93,80.94,153998.0,74.4468,74.4468,74.4376,74.4468,153998.0
2023-02-24 14:00:00,80.94,80.96,80.93,80.95,261068.0,74.4468,74.4652,74.4376,74.456,261068.0
2023-02-24 14:30:00,80.96,80.96,80.95,80.96,166460.0,74.4652,74.4652,74.456,74.4652,166460.0
2023-02-24 15:00:00,80.96,80.96,80.95,80.96,268578.0,74.4652,74.4652,74.456,74.4652,268578.0
2023-02-24 15:30:00,80.95,80.96,80.94,80.95,701384.0,74.456,74.4652,74.4468,74.456,701384.0
2023-02-27 09:30:00,81.0,81.01,80.99,81.01,481881.0,74.502,74.5112,74.4928,74.5112,481881.0
2023-02-27 10:00:00,81.0,81.01,80.98,80.98,225462.0,74.502,74.5112,74.4836,74.4836,225462.0
2023-02-27 10:30:00,80.98,80.99,80.97,80.97,394403.0,74.4836,74.4928,74.4744,74.4744,394403.0
2023-02-27 11:00:00,80.98,80.99,80.97,80.98,303052.0,74.4836,74.4928,74.4744,74.4836,303052.0
2023-02-27 11:30:00,80.97,80.99,80.97,80.99,154881.0,74.4744,74.4928,74.4744,74.4928,154881.0
2023-02-27 12:00:00,80.99,81.0,80.97,80.98,110561.0,74.4928,74.502,74.4744,74.4836,110561.0
2023-02-27 12:30:00,80.98,80.99,80.97,80.99,144104.0,74.4836,74.4928,74.4744,74.4928,144104.0
2023-02-27 13:00:00,80.99,80.99,80.98,80.99,72195.0,74.4928,74.4928,74.4836,74.4928,72195.0
2023-02-27 13:30:00,80.98,80.99,80.98,80.99,92348.0,74.4836,74.4928,74.4836,74.4928,92348.0
2023-02-27 14:00:00,80.99,80.99,80.98,80.98,129454.0,74.4928,74.4928,74.4836,74.4836,129454.0
2023-02-27 14:30:00,80.98,81.0,80.98,80.99,162111.0,74.4836,74.502,74.4836,74.4928,162111.0
2023-02-27 15:00:00,80.99,81.0,80.98,81.0,229677.0,74.4928,74.502,74.4836,74.502,229677.0
2023-02-27 15:30:00,80.99,81.01,80.99,81.0,408728.0,74.4928,74.5112,74.4928,74.502,408728.0
2023-02-28 09:30:00,80.95,80.96,80.93,80.96,403207.0,74.456,74.4652,74.4376,74.4652,403207.0
2023-02-28 10:00:00,80.96,81.0,80.96,81.0,167923.0,74.4652,74.502,74.4652,74.502,167923.0
2023-02-28 10:30:00,80.99,81.0,80.98,80.98,137884.0,74.4928,74.502,74.4836,74.4836,137884.0
2023-02-28 11:00:00,80.98,81.01,80.98,81.01,282062.0,74.4836,74.5112,74.4836,74.5112,282062.0
2023-02-28 11:30:00,81.01,81.01,80.99,81.0,158763.0,74.5112,74.5112,74.4928,74.502,158763.0
2023-02-28 12:00:00,81.0,81.0,80.99,80.99,161862.0,74.502,74.502,74.4928,74.4928,161862.0
2023-02-28 12:30:00,81.0,81.0,80.99,81.0,100932.0,74.502,74.502,74.4928,74.502,100932.0
2023-02-28 13:00:00,81.0,81.0,80.98,80.98,130252.0,74.502,74.502,74.4836,74.4836,130252.0
2023-02-28 13:30:00,80.98,80.99,80.98,80.98,154349.0,74.4836,74.4928,74.4836,74.4836,154349.0
2023-02-28 14:00:00,80.99,81.0,80.98,81.0,206365.0,74.4928,74.502,74.4836,74.502,206365.0
2023-02-28 14:30:00,80.99,81.0,80.99,80.99,151451.0,74.4928,74.502,74.4928,74.4928,151451.0
2023-02-28 15:00:00,80.99,81.0,80.97,80.98,587855.0,74.4928,74.502,74.4744,74.4836,587855.0
2023-02-28 15:30:00,80.97,81.0,80.97,81.0,422466.0,74.4744,74.502,74.4744,74.502,422466.0
2023-03-01 09:30:00,80.76,80.77,80.74,80.75,713181.0,74.4307,74.4399,74.4123,74.4215,713181.0
2023-03-01 10:00:00,80.76,80.79,80.67,80.7,1064995.0,74.4307,74.4583,74.3477,74.3754,1064995.0
2023-03-01 10:30:00,80.7,80.73,80.69,80.73,288009.0,74.3754,74.403,74.3662,74.403,288009.0
2023-03-01 11:00:00,80.73,80.73,80.71,80.72,301243.0,74.403,74.403,74.3846,74.3938,301243.0
2023-03-01 11:30:00,80.72,80.72,80.7,80.72,251356.0,74.3938,74.3938,74.3754,74.3938,251356.0
2023-03-01 12:00:00,80.72,80.73,80.7,80.7,200919.0,74.3938,74.403,74.3754,74.3754,200919.0
2023-03-01 12:30:00,80.7,80.71,80.69,80.69,240677.0,74.3754,74.3846,74.3662,74.3662,240677.0
2023-03-01 13:00:00,80.69,80.7,80.68,80.69,173831.0,74.3662,74.3754,74.357,74.3662,173831.0
2023-03-01 13:30:00,80.68,80.69,80.67,80.69,248589.0,74.357,74.3662,74.3477,74.3662,248589.0
2023-03-01 14:00:00,80.69,80.69,80.68,80.69,282222.0,74.3662,74.3662,74.357,74.3662,282222.0
2023-03-01 14:30:00,80.69,80.69,80.68,80.69,329044.0,74.3662,74.3662,74.357,74.3662,329044.0
2023-03-01 15:00:00,80.69,80.7,80.68,80.7,276404.0,74.3662,74.3754,74.357,74.3754,276404.0
2023-03-01 15:30:00,80.69,80.7,80.68,80.69,449944.0,74.3662,74.3754,74.357,74.3662,449944.0
2023-03-02 09:30:00,80.66,80.67,80.64,80.66,484914.0,74.3385,74.3477,74.3201,74.3385,484914.0
2023-03-02 10:00:00,80.66,80.67,80.65,80.66,249022.0,74.3385,74.3477,74.3293,74.3385,249022.0
2023-03-02 10:30:00,80.66,80.67,80.65,80.66,300412.0,74.3385,74.3477,74.3293,74.3385,300412.0
2023-03-02 11:00:00,80.67,80.69,80.66,80.67,222109.0,74.3477,74.3662,74.3385,74.3477,222109.0
2023-03-02 11:30:00,80.67,80.67,80.66,80.67,330413.0,74.3477,74.3477,74.3385,74.3477,330413.0
2023-03-02 12:00:00,80.67,80.67,80.65,80.67,327760.0,74.3477,74.3477,74.3293,74.3477,327760.0
2023-03-02 12:30:00,80.66,80.68,80.65,80.67,409286.0,74.3385,74.357,74.3293,74.3477,409286.0
2023-03-02 13:00:00,80.68,80.68,80.66,80.67,234310.0,74.357,74.357,74.3385,74.3477,234310.0
2023-03-02 13:30:00,80.67,80.69,80.67,80.69,258257.0,74.3477,74.3662,74.3477,74.3662,258257.0
2023-03-02 14:00:00,80.69,80.69,80.68,80.69,242689.0,74.3662,74.3662,74.357,74.3662,242689.0
2023-03-02 14:30:00,80.69,80.69,80.67,80.69,169402.0,74.3662,74.3662,74.3477,74.3662,169402.0
2023-03-02 15:00:00,80.68,80.69,80.67,80.69,280519.0,74.357,74.3662,74.3477,74.3662,280519.0
2023-03-02 15:30:00,80.69,80.72,80.68,80.7,653158.0,74.3662,74.3938,74.357,74.3754,653158.0
2023-03-03 09:30:00,80.77,80.77,80.75,80.76,493685.0,74.4399,74.4399,74.4215,74.4307,493685.0
2023-03-03 10:00:00,80.75,80.76,80.69,80.72,659358.0,74.4215,74.4307,74.3662,74.3938,659358.0
2023-03-03 10:30:00,80.72,80.72,80.68,80.69,415398.0,74.3938,74.3938,74.357,74.3662,415398.0
2023-03-03 11:00:00,80.69,80.7,80.68,80.7,574734.0,74.3662,74.3754,74.357,74.3754,574734.0
2023-03-03 11:30:00,80.7,80.73,80.69,80.73,409859.0,74.3754,74.403,74.3662,74.403,409859.0
2023-03-03 12:00:00,80.73,80.73,80.72,80.73,135163.0,74.403,74.403,74.3938,74.403,135163.0
2023-03-03 12:30:00,80.73,80.75,80.72,80.74,520621.0,74.403,74.4215,74.3938,74.4123,520621.0
2023-03-03 13:00:00,80.75,80.75,80.74,80.75,210738.0,74.4215,74.4215,74.4123,74.4215,210738.0
2023-03-03 13:30:00,80.75,80.75,80.74,80.74,285183.0,74.4215,74.4215,74.4123,74.4123,285183.0
2023-03-03 14:00:00,80.75,80.75,80.74,80.74,211370.0,74.4215,74.4215,74.4123,74.4123,211370.0
2023-03-03 14:30:00,80.74,80.75,80.74,80.75,250783.0,74.4123,74.4215,74.4123,74.4215,250783.0
2023-03-03 15:00:00,80.75,80.75,80.74,80.75,338008.0,74.4215,74.4215,74.4123,74.4215,338008.0
2023-03-03 15:30:00,80.75,80.76,80.74,80.76,582439.0,74.4215,74.4307,74.4123,74.4307,582439.0
2023-03-06 09:30:00,80.8,80.8,80.75,80.76,428344.0,74.4675,74.4675,74.4215,74.4307,428344.0
2023-03-06 10:00:00,80.76,80.77,80.74,80.76,288012.0,74.4307,74.4399,74.4123,74.4307,288012.0
2023-03-06 10:30:00,80.76,80.76,80.74,80.75,662953.0,74.4307,74.4307,74.4123,74.4215,662953.0
2023-03-06 11:00:00,80.75,80.75,80.73,80.73,200090.0,74.4215,74.4215,74.403,74.403,200090.0
2023-03-06 11:30:00,80.73,80.75,80.73,80.73,264090.0,74.403,74.4215,74.403,74.403,264090.0
2023-03-06 12:00:00,80.73,80.74,80.73,80.74,328323.0,74.403,74.4123,74.403,74.4123,328323.0
2023-03-06 12:30:00,80.74,80.75,80.73,80.75,120145.0,74.4123,74.4215,74.403,74.4215,120145.0
2023-03-06 13:00:00,80.75,80.75,80.73,80.74,166730.0,74.4215,74.4215,74.403,74.4123,166730.0
2023-03-06 13:30:00,80.74,80.74,80.72,80.72,172446.0,74.4123,74.4123,74.3938,74.3938,172446.0
2023-03-06 14:00:00,80.73,80.73,80.71,80.72,233364.0,74.403,74.403,74.3846,74.3938,233364.0
2023-03-06 14:30:00,80.72,80.72,80.71,80.72,141365.0,74.3938,74.3938,74.3846,74.3938,141365.0
2023-03-06 15:00:00,80.72,80.72,80.71,80.72,197232.0,74.3938,74.3938,74.3846,74.3938,197232.0
2023-03-06 15:30:00,80.72,80.73,80.71,80.73,298553.0,74.3938,74.403,74.3846,74.403,298553.0
2023-03-07 09:30:00,80.75,80.76,80.75,80.75,385764.0,74.4215,74.4307,74.4215,74.4215,385764.0
2023-03-07 10:00:00,80.75,80.75,80.62,80.65,892203.0,74.4215,74.4215,74.3017,74.3293,892203.0
2023-03-07 10:30:00,80.65,80.68,80.63,80.65,485315.0,74.3293,74.357,74.3109,74.3293,485315.0
2023-03-07 11:00:00,80.65,80.66,80.63,80.65,186985.0,74.3293,74.3385,74.3109,74.3293,186985.0
2023-03-07 11:30:00,80.65,80.65,80.63,80.64,600964.0,74.3293,74.3293,74.3109,74.3201,600964.0
2023-03-07 12:00:00,80.64,80.66,80.62,80.65,387137.0,74.3201,74.3385,74.3017,74.3293,387137.0
2023-03-07 12:30:00,80.64,80.65,80.62,80.63,228919.0,74.3201,74.3293,74.3017,74.3109,228919.0
2023-03-07 13:00:00,80.63,80.64,80.6,80.61,211291.0,74.3109,74.3201,74.2832,74.2924,211291.0
2023-03-07 13:30:00,80.61,80.61,80.59,80.59,350134.0,74.2924,74.2924,74.274,74.274,350134.0
2023-03-07 14:00:00,80.59,80.6,80.58,80.59,294114.0,74.274,74.2832,74.2648,74.274,294114.0
2023-03-07 14:30:00,80.59,80.59,80.55,80.56,210029.0,74.274,74.274,74.2371,74.2464,210029.0
2023-03-07 15:00:00,80.56,80.57,80.55,80.56,383216.0,74.2464,74.2556,74.2371,74.2464,383216.0
2023-03-07 15:30:00,80.56,80.57,80.54,80.55,844488.0,74.2464,74.2556,74.2279,74.2371,844488.0
2023-03-08 09:30:00,80.59,80.63,80.59,80.62,686940.0,74.274,74.3109,74.274,74.3017,686940.0
2023-03-08 10:00:00,80.62,80.62,80.54,80.6,1352306.0,74.3017,74.3017,74.2279,74.2832,1352306.0
2023-03-08 10:30:00,80.61,80.63,80.58,80.6,595660.0,74.2924,74.3109,74.2648,74.2832,595660.0
2023-03-08 11:00:00,80.6,80.61,80.55,80.56,256831.0,74.2832,74.2924,74.2371,74.2464,256831.0
2023-03-08 11:30:00,80.56,80.56,80.51,80.51,336212.0,74.2464,74.2464,74.2003,74.2003,336212.0
2023-03-08 12:00:00,80.52,80.53,80.51,80.52,228098.0,74.2095,74.2187,74.2003,74.2095,228098.0
2023-03-08 12:30:00,80.52,80.53,80.5,80.51,447309.0,74.2095,74.2187,74.1911,74.2003,447309.0
2023-03-08 13:00:00,80.51,80.51,80.48,80.5,442584.0,74.2003,74.2003,74.1726,74.1911,442584.0
2023-03-08 13:30:00,80.5,80.5,80.48,80.49,1523797.0,74.1911,74.1911,74.1726,74.1818,1523797.0
2023-03-08 14:00:00,80.48,80.5,80.48,80.5,339677.0,74.1726,74.1911,74.1726,74.1911,339677.0
2023-03-08 14:30:00,80.5,80.51,80.49,80.5,226478.0,74.1911,74.2003,74.1818,74.1911,226478.0
2023-03-08 15:00:00,80.5,80.5,80.49,80.49,267712.0,74.1911,74.1911,74.1818,74.1818,267712.0
2023-03-08 15:30:00,80.5,80.51,80.49,80.5,486413.0,74.1911,74.2003,74.1818,74.1911,486413.0
2023-03-09 09:30:00,80.65,80.66,80.63,80.66,496657.0,74.3293,74.3385,74.3109,74.3385,496657.0
2023-03-09 10:00:00,80.66,80.67,80.64,80.64,272055.0,74.3385,74.3477,74.3201,74.3201,272055.0
2023-03-09 10:30:00,80.64,80.66,80.63,80.63,332059.0,74.3201,74.3385,74.3109,74.3109,332059.0
2023-03-09 11:00:00,80.63,80.65,80.63,80.65,205569.0,74.3109,74.3293,74.3109,74.3293,205569.0
2023-03-09 11:30:00,80.64,80.66,80.64,80.64,105931.0,74.3201,74.3385,74.3201,74.3201,105931.0
2023-03-09 12:00:00,80.65,80.65,80.64,80.65,110045.0,74.3293,74.3293,74.3201,74.3293,110045.0
2023-03-09 12:30:00,80.65,80.67,80.64,80.67,202372.0,74.3293,74.3477,74.3201,74.3477,202372.0
2023-03-09 13:00:00,80.67,80.7,80.66,80.7,416015.0,74.3477,74.3754,74.3385,74.3754,416015.0
2023-03-09 13:30:00,80.7,80.74,80.7,80.74,316813.0,74.3754,74.4123,74.3754,74.4123,316813.0
2023-03-09 14:00:00,80.74,80.79,80.74,80.75,705176.0,74.4123,74.4583,74.4123,74.4215,705176.0
2023-03-09 14:30:00,80.74,80.76,80.72,80.76,578384.0,74.4123,74.4307,74.3938,74.4307,578384.0
2023-03-09 15:00:00,80.76,80.78,80.75,80.75,1043599.0,74.4307,74.4491,74.4215,74.4215,1043599.0
2023-03-09 15:30:00,80.76,80.78,80.75,80.77,903894.0,74.4307,74.4491,74.4215,74.4399,903894.0
2023-03-10 09:30:00,81.09,81.22,81.09,81.14,1257533.0,74.7348,74.8546,74.7348,74.7809,1257533.0
2023-03-10 10:00:00,81.15,81.19,81.14,81.17,801349.0,74.7901,74.827,74.7809,74.8086,801349.0
2023-03-10 10:30:00,81.17,81.18,81.15,81.16,852767.0,74.8086,74.8178,74.7901,74.7993,852767.0
2023-03-10 11:00:00,81.16,81.18,81.03,81.04,533889.0,74.7993,74.8178,74.6795,74.6887,533889.0
2023-03-10 11:30:00,81.04,81.07,81.0,81.04,1415129.0,74.6887,74.7164,74.6519,74.6887,1415129.0
2023-03-10 12:00:00,81.03,81.13,81.03,81.13,447364.0,74.6795,74.7717,74.6795,74.7717,447364.0
2023-03-10 12:30:00,81.14,81.16,81.09,81.15,238821.0,74.7809,74.7993,74.7348,74.7901,238821.0
2023-03-10 13:00:00,81.15,81.18,81.14,81.17,139318.0,74.7901,74.8178,74.7809,74.8086,139318.0
2023-03-10 13:30:00,81.18,81.2,81.16,81.19,381381.0,74.8178,74.8362,74.7993,74.827,381381.0
2023-03-10 14:00:00,81.18,81.2,81.17,81.18,1318891.0,74.8178,74.8362,74.8086,74.8178,1318891.0
2023-03-10 14:30:00,81.17,81.2,81.16,81.2,916632.0,74.8086,74.8362,74.7993,74.8362,916632.0
2023-03-10 15:00:00,81.2,81.2,81.16,81.17,485790.0,74.8362,74.8362,74.7993,74.8086,485790.0
2023-03-10 15:30:00,81.17,81.21,81.16,81.21,747796.0,74.8086,74.8454,74.7993,74.8454,747796.0
2023-03-13 09:30:00,81.84,81.97,81.83,81.84,1185354.0,75.426,75.5459,75.4168,75.426,1185354.0
2023-03-13 10:00:00,81.84,82.0,81.84,81.91,952254.0,75.426,75.5735,75.426,75.4906,952254.0
2023-03-13 10:30:00,81.91,82.05,81.89,82.03,981139.0,75.4906,75.6196,75.4721,75.6012,981139.0
2023-03-13 11:00:00,82.03,82.03,81.91,81.96,646614.0,75.6012,75.6012,75.4906,75.5366,646614.0
2023-03-13 11:30:00,81.95,81.96,81.68,81.74,750827.0,75.5274,75.5366,75.2786,75.3339,750827.0
2023-03-13 12:00:00,81.73,81.85,81.72,81.82,531100.0,75.3247,75.4353,75.3154,75.4076,531100.0
2023-03-13 12:30:00,81.83,81.87,81.81,81.85,255113.0,75.4168,75.4537,75.3984,75.4353,255113.0
2023-03-13 13:00:00,81.86,81.92,81.83,81.89,198600.0,75.4445,75.4998,75.4168,75.4721,198600.0
2023-03-13 13:30:00,81.89,81.9,81.85,81.86,495074.0,75.4721,75.4813,75.4353,75.4445,495074.0
2023-03-13 14:00:00,81.86,81.89,81.84,81.88,442681.0,75.4445,75.4721,75.426,75.4629,442681.0
2023-03-13 14:30:00,81.89,81.98,81.88,81.98,623099.0,75.4721,75.5551,75.4629,75.5551,623099.0
2023-03-13 15:00:00,81.98,82.0,81.9,81.98,1031814.0,75.5551,75.5735,75.4813,75.5551,1031814.0
2023-03-13 15:30:00,81.98,82.02,81.94,82.01,1726962.0,75.5551,75.5919,75.5182,75.5827,1726962.0
2023-03-14 09:30:00,81.68,81.69,81.5,81.55,1417767.0,75.2786,75.2878,75.1127,75.1588,1417767.0
2023-03-14 10:00:00,81.55,81.61,81.53,81.53,594846.0,75.1588,75.2141,75.1403,75.1403,594846.0
2023-03-14 10:30:00,81.54,81.57,81.53,81.56,381972.0,75.1496,75.1772,75.1403,75.168,381972.0
2023-03-14 11:00:00,81.57,81.62,81.56,81.6,411570.0,75.1772,75.2233,75.168,75.2049,411570.0
2023-03-14 11:30:00,81.61,81.63,81.57,81.57,264948.0,75.2141,75.2325,75.1772,75.1772,264948.0
2023-03-14 12:00:00,81.58,81.58,81.5,81.51,254401.0,75.1864,75.1864,75.1127,75.1219,254401.0
2023-03-14 12:30:00,81.51,81.55,81.49,81.55,343909.0,75.1219,75.1588,75.1035,75.1588,343909.0
2023-03-14 13:00:00,81.55,81.66,81.54,81.61,584962.0,75.1588,75.2601,75.1496,75.2141,584962.0
2023-03-14 13:30:00,81.61,81.62,81.58,81.61,210885.0,75.2141,75.2233,75.1864,75.2141,210885.0
2023-03-14 14:00:00,81.61,81.73,81.59,81.73,749145.0,75.2141,75.3247,75.1956,75.3247,749145.0
2023-03-14 14:30:00,81.73,81.75,81.64,81.72,1356970.0,75.3247,75.3431,75.2417,75.3154,1356970.0
2023-03-14 15:00:00,81.73,81.81,81.7,81.74,4411087.0,75.3247,75.3984,75.297,75.3339,4411087.0
2023-03-14 15:30:00,81.74,81.79,81.7,81.71,4704393.0,75.3339,75.38,75.297,75.3062,4704393.0
2023-03-15 09:30:00,82.25,82.33,82.17,82.33,2047814.0,75.8039,75.8776,75.7302,75.8776,2047814.0
2023-03-15 10:00:00,82.33,82.37,82.25,82.31,1244287.0,75.8776,75.9145,75.8039,75.8592,1244287.0
2023-03-15 10:30:00,82.3,82.4,82.26,82.3,741798.0,75.85,75.9422,75.8131,75.85,741798.0
2023-03-15 11:00:00,82.32,82.41,82.28,82.4,714626.0,75.8684,75.9514,75.8316,75.9422,714626.0
2023-03-15 11:30:00,82.4,82.41,82.3,82.32,369806.0,75.9422,75.9514,75.85,75.8684,369806.0
2023-03-15 12:00:00,82.33,82.36,82.29,82.35,583028.0,75.8776,75.9053,75.8408,75.8961,583028.0
2023-03-15 12:30:00,82.34,82.35,82.27,82.29,713849.0,75.8869,75.8961,75.8223,75.8408,713849.0
2023-03-15 13:00:00,82.28,82.31,82.17,82.24,461948.0,75.8316,75.8592,75.7302,75.7947,461948.0
2023-03-15 13:30:00,82.24,82.28,82.19,82.22,494604.0,75.7947,75.8316,75.7486,75.7763,494604.0
2023-03-15 14:00:00,82.21,82.25,82.06,82.13,1116418.0,75.767,75.8039,75.6288,75.6933,1116418.0
2023-03-15 14:30:00,82.13,82.15,82.01,82.1,1176754.0,75.6933,75.7117,75.5827,75.6657,1176754.0
2023-03-15 15:00:00,82.09,82.21,82.06,82.14,1412944.0,75.6564,75.767,75.6288,75.7025,1412944.0
2023-03-15 15:30:00,82.13,82.21,82.12,82.19,785888.0,75.6933,75.767,75.6841,75.7486,785888.0
2023-03-16 09:30:00,82.24,82.29,82.13,82.15,730201.0,75.7947,75.8408,75.6933,75.7117,730201.0
2023-03-16 10:00:00,82.15,82.22,82.13,82.19,392719.0,75.7117,75.7763,75.6933,75.7486,392719.0
2023-03-16 10:30:00,82.18,82.25,81.99,82.08,701211.0,75.7394,75.8039,75.5643,75.6472,701211.0
2023-03-16 11:00:00,82.07,82.11,81.93,82.01,581080.0,75.638,75.6749,75.509,75.5827,581080.0
2023-03-16 11:30:00,82.0,82.0,81.82,81.89,741827.0,75.5735,75.5735,75.4076,75.4721,741827.0
2023-03-16 12:00:00,81.9,81.95,81.88,81.91,484539.0,75.4813,75.5274,75.4629,75.4906,484539.0
2023-03-16 12:30:00,81.92,81.96,81.84,81.85,684325.0,75.4998,75.5366,75.426,75.4353,684325.0
2023-03-16 13:00:00,81.85,81.92,81.83,81.91,392869.0,75.4353,75.4998,75.4168,75.4906,392869.0
2023-03-16 13:30:00,81.9,81.92,81.82,81.86,545770.0,75.4813,75.4998,75.4076,75.4445,545770.0
2023-03-16 14:00:00,81.86,81.88,81.83,81.84,250609.0,75.4445,75.4629,75.4168,75.426,250609.0
2023-03-16 14:30:00,81.85,81.93,81.84,81.89,693875.0,75.4353,75.509,75.426,75.4721,693875.0
2023-03-16 15:00:00,81.9,81.91,81.84,81.87,416729.0,75.4813,75.4906,75.426,75.4537,416729.0
2023-03-16 15:30:00,81.87,81.89,81.84,81.86,437831.0,75.4537,75.4721,75.426,75.4445,437831.0
2023-03-17 09:30:00,82.01,82.07,82.0,82.01,266203.0,75.5827,75.638,75.5735,75.5827,266203.0
2023-03-17 10:00:00,82.04,82.12,82.02,82.12,541388.0,75.6104,75.6841,75.5919,75.6841,541388.0
2023-03-17 10:30:00,82.12,82.2,82.1,82.14,966609.0,75.6841,75.7578,75.6657,75.7025,966609.0
2023-03-17 11:00:00,82.14,82.2,82.13,82.19,946626.0,75.7025,75.7578,75.6933,75.7486,946626.0
2023-03-17 11:30:00,82.19,82.23,82.18,82.21,345842.0,75.7486,75.7855,75.7394,75.767,345842.0
2023-03-17 12:00:00,82.22,82.22,82.16,82.17,116246.0,75.7763,75.7763,75.721,75.7302,116246.0
2023-03-17 12:30:00,82.17,82.17,82.13,82.17,146396.0,75.7302,75.7302,75.6933,75.7302,146396.0
2023-03-17 13:00:00,82.17,82.19,82.14,82.16,151659.0,75.7302,75.7486,75.7025,75.721,151659.0
2023-03-17 13:30:00,82.16,82.22,82.14,82.21,361444.0,75.721,75.7763,75.7025,75.767,361444.0
2023-03-17 14:00:00,82.22,82.3,82.21,82.28,653281.0,75.7763,75.85,75.767,75.8316,653281.0
2023-03-17 14:30:00,82.28,82.33,82.23,82.31,586113.0,75.8316,75.8776,75.7855,75.8592,586113.0
2023-03-17 15:00:00,82.31,82.36,82.27,82.36,671556.0,75.8592,75.9053,75.8223,75.9053,671556.0
2023-03-17 15:30:00,82.36,82.37,82.26,82.26,1200826.0,75.9053,75.9145,75.8131,75.8131,1200826.0
2023-03-20 09:30:00,82.35,82.37,82.21,82.23,590096.0,75.8961,75.9145,75.767,75.7855,590096.0
2023-03-20 10:00:00,82.23,82.26,82.16,82.23,288231.0,75.7855,75.8131,75.721,75.7855,288231.0
2023-03-20 10:30:00,82.23,82.25,82.2,82.2,217858.0,75.7855,75.8039,75.7578,75.7578,217858.0
2023-03-20 11:00:00,82.2,82.23,82.15,82.16,199718.0,75.7578,75.7855,75.7117,75.721,199718.0
2023-03-20 11:30:00,82.16,82.16,82.11,82.15,431433.0,75.721,75.721,75.6749,75.7117,431433.0
2023-03-20 12:00:00,82.15,82.22,82.14,82.22,204911.0,75.7117,75.7763,75.7025,75.7763,204911.0
2023-03-20 12:30:00,82.22,82.22,82.18,82.2,225496.0,75.7763,75.7763,75.7394,75.7578,225496.0
2023-03-20 13:00:00,82.2,82.2,82.12,82.13,175706.0,75.7578,75.7578,75.6841,75.6933,175706.0
2023-03-20 13:30:00,82.12,82.14,82.09,82.12,209940.0,75.6841,75.7025,75.6564,75.6841,209940.0
2023-03-20 14:00:00,82.12,82.18,82.1,82.16,340366.0,75.6841,75.7394,75.6657,75.721,340366.0
2023-03-20 14:30:00,82.16,82.21,82.15,82.2,317986.0,75.721,75.767,75.7117,75.7578,317986.0
2023-03-20 15:00:00,82.21,82.22,82.18,82.2,306795.0,75.767,75.7763,75.7394,75.7578,306795.0
2023-03-20 15:30:00,82.2,82.23,82.16,82.18,691812.0,75.7578,75.7855,75.721,75.7394,691812.0
2023-03-21 09:30:00,81.91,81.91,81.85,81.88,269590.0,75.4906,75.4906,75.4353,75.4629,269590.0
2023-03-21 10:00:00,81.87,81.95,81.84,81.92,340456.0,75.4537,75.5274,75.426,75.4998,340456.0
2023-03-21 10:30:00,81.92,81.98,81.9,81.97,216186.0,75.4998,75.5551,75.4813,75.5459,216186.0
2023-03-21 11:00:00,81.97,82.0,81.91,81.92,327277.0,75.5459,75.5735,75.4906,75.4998,327277.0
2023-03-21 11:30:00,81.91,81.93,81.88,81.89,431459.0,75.4906,75.509,75.4629,75.4721,431459.0
2023-03-21 12:00:00,81.89,81.93,81.88,81.92,205612.0,75.4721,75.509,75.4629,75.4998,205612.0
2023-03-21 12:30:00,81.91,81.92,81.89,81.89,172911.0,75.4906,75.4998,75.4721,75.4721,172911.0
2023-03-21 13:00:00,81.89,81.92,81.86,81.86,202895.0,75.4721,75.4998,75.4445,75.4445,202895.0
2023-03-21 13:30:00,81.86,81.89,81.86,81.88,353961.0,75.4445,75.4721,75.4445,75.4629,353961.0
2023-03-21 14:00:00,81.89,81.9,81.86,81.86,453892.0,75.4721,75.4813,75.4445,75.4445,453892.0
2023-03-21 14:30:00,81.87,81.88,81.85,81.86,163652.0,75.4537,75.4629,75.4353,75.4445,163652.0
2023-03-21 15:00:00,81.87,81.89,81.86,81.87,854888.0,75.4537,75.4721,75.4445,75.4537,854888.0
2023-03-21 15:30:00,81.86,81.87,81.85,81.87,292567.0,75.4445,75.4537,75.4353,75.4537,292567.0
2023-03-22 09:30:00,81.83,81.85,81.8,81.81,241947.0,75.4168,75.4353,75.3892,75.3984,241947.0
2023-03-22 10:00:00,81.81,81.84,81.78,81.83,138431.0,75.3984,75.426,75.3707,75.4168,138431.0
2023-03-22 10:30:00,81.83,81.88,81.82,81.85,279456.0,75.4168,75.4629,75.4076,75.4353,279456.0
2023-03-22 11:00:00,81.84,81.86,81.82,81.84,181070.0,75.426,75.4445,75.4076,75.426,181070.0
2023-03-22 11:30:00,81.84,81.89,81.83,81.88,305723.0,75.426,75.4721,75.4168,75.4629,305723.0
2023-03-22 12:00:00,81.88,81.9,81.85,81.86,155915.0,75.4629,75.4813,75.4353,75.4445,155915.0
2023-03-22 12:30:00,81.87,81.94,81.86,81.92,295677.0,75.4537,75.5182,75.4445,75.4998,295677.0
2023-03-22 13:00:00,81.92,81.93,81.89,81.93,226508.0,75.4998,75.509,75.4721,75.509,226508.0
2023-03-22 13:30:00,81.93,81.96,81.92,81.93,203037.0,75.509,75.5366,75.4998,75.509,203037.0
2023-03-22 14:00:00,81.99,82.15,81.95,82.09,1237358.0,75.5643,75.7117,75.5274,75.6564,1237358.0
2023-03-22 14:30:00,82.08,82.25,82.02,82.17,1694907.0,75.6472,75.8039,75.5919,75.7302,1694907.0
2023-03-22 15:00:00,82.17,82.2,82.12,82.17,993519.0,75.7302,75.7578,75.6841,75.7302,993519.0
2023-03-22 15:30:00,82.17,82.26,82.14,82.23,1372461.0,75.7302,75.8131,75.7025,75.7855,1372461.0
2023-03-23 09:30:00,82.3,82.3,82.24,82.27,335371.0,75.85,75.85,75.7947,75.8223,335371.0
2023-03-23 10:00:00,82.28,82.28,82.24,82.28,232850.0,75.8316,75.8316,75.7947,75.8316,232850.0
2023-03-23 10:30:00,82.29,82.34,82.28,82.33,220826.0,75.8408,75.8869,75.8316,75.8776,220826.0
2023-03-23 11:00:00,82.32,82.33,82.3,82.31,203595.0,75.8684,75.8776,75.85,75.8592,203595.0
2023-03-23 11:30:00,82.31,82.34,82.29,82.31,305480.0,75.8592,75.8869,75.8408,75.8592,305480.0
2023-03-23 12:00:00,82.31,82.4,82.31,82.36,193037.0,75.8592,75.9422,75.8592,75.9053,193037.0
2023-03-23 12:30:00,82.36,82.37,82.33,82.35,149571.0,75.9053,75.9145,75.8776,75.8961,149571.0
2023-03-23 13:00:00,82.34,82.36,82.32,82.33,208045.0,75.8869,75.9053,75.8684,75.8776,208045.0
2023-03-23 13:30:00,82.34,82.35,82.33,82.35,113237.0,75.8869,75.8961,75.8776,75.8961,113237.0
2023-03-23 14:00:00,82.34,82.43,82.34,82.42,332583.0,75.8869,75.9698,75.8869,75.9606,332583.0
2023-03-23 14:30:00,82.43,82.48,82.41,82.45,408383.0,75.9698,76.0159,75.9514,75.9882,408383.0
2023-03-23 15:00:00,82.46,82.52,82.38,82.5,1092568.0,75.9975,76.0527,75.9237,76.0343,1092568.0
2023-03-23 15:30:00,82.5,82.51,82.46,82.47,461338.0,76.0343,76.0435,75.9975,76.0067,461338.0
2023-03-24 09:30:00,82.7,82.74,82.56,82.57,896219.0,76.2186,76.2555,76.0896,76.0988,896219.0
2023-03-24 10:00:00,82.56,82.63,82.51,82.61,709215.0,76.0896,76.1541,76.0435,76.1357,709215.0
2023-03-24 10:30:00,82.61,82.63,82.55,82.58,541347.0,76.1357,76.1541,76.0804,76.108,541347.0
2023-03-24 11:00:00,82.57,82.63,82.56,82.6,313673.0,76.0988,76.1541,76.0896,76.1265,313673.0
2023-03-24 11:30:00,82.59,82.62,82.5,82.5,270029.0,76.1173,76.1449,76.0343,76.0343,270029.0
2023-03-24 12:00:00,82.5,82.57,82.48,82.53,234391.0,76.0343,76.0988,76.0159,76.062,234391.0
2023-03-24 12:30:00,82.53,82.55,82.5,82.53,189258.0,76.062,76.0804,76.0343,76.062,189258.0
2023-03-24 13:00:00,82.53,82.54,82.5,82.51,279227.0,76.062,76.0712,76.0343,76.0435,279227.0
2023-03-24 13:30:00,82.51,82.55,82.5,82.53,254118.0,76.0435,76.0804,76.0343,76.062,254118.0
2023-03-24 14:00:00,82.53,82.53,82.47,82.49,243146.0,76.062,76.062,76.0067,76.0251,243146.0
2023-03-24 14:30:00,82.49,82.51,82.48,82.5,327330.0,76.0251,76.0435,76.0159,76.0343,327330.0
2023-03-24 15:00:00,82.5,82.53,82.49,82.51,224133.0,76.0343,76.062,76.0251,76.0435,224133.0
2023-03-24 15:30:00,82.51,82.52,82.5,82.5,430677.0,76.0435,76.0527,76.0343,76.0343,430677.0
2023-03-27 09:30:00,82.23,82.25,82.21,82.24,500366.0,75.7855,75.8039,75.767,75.7947,500366.0
2023-03-27 10:00:00,82.24,82.26,82.2,82.26,335678.0,75.7947,75.8131,75.7578,75.8131,335678.0
2023-03-27 10:30:00,82.26,82.29,82.26,82.28,342707.0,75.8131,75.8408,75.8131,75.8316,342707.0
2023-03-27 11:00:00,82.28,82.29,82.25,82.26,100650.0,75.8316,75.8408,75.8039,75.8131,100650.0
2023-03-27 11:30:00,82.25,82.27,82.24,82.25,168502.0,75.8039,75.8223,75.7947,75.8039,168502.0
2023-03-27 12:00:00,82.25,82.27,82.22,82.22,192701.0,75.8039,75.8223,75.7763,75.7763,192701.0
2023-03-27 12:30:00,82.22,82.24,82.21,82.23,166918.0,75.7763,75.7947,75.767,75.7855,166918.0
2023-03-27 13:00:00,82.22,82.25,82.17,82.2,361859.0,75.7763,75.8039,75.7302,75.7578,361859.0
2023-03-27 13:30:00,82.2,82.2,82.17,82.2,146191.0,75.7578,75.7578,75.7302,75.7578,146191.0
2023-03-27 14:00:00,82.2,82.2,82.15,82.16,251001.0,75.7578,75.7578,75.7117,75.721,251001.0
2023-03-27 14:30:00,82.16,82.18,82.14,82.17,207915.0,75.721,75.7394,75.7025,75.7302,207915.0
2023-03-27 15:00:00,82.18,82.19,82.17,82.19,211429.0,75.7394,75.7486,75.7302,75.7486,211429.0
2023-03-27 15:30:00,82.19,82.19,82.17,82.19,538606.0,75.7486,75.7486,75.7302,75.7486,538606.0
2023-03-28 09:30:00,82.11,82.14,82.09,82.13,315218.0,75.6749,75.7025,75.6564,75.6933,315218.0
2023-03-28 10:00:00,82.12,82.13,82.07,82.09,140644.0,75.6841,75.6933,75.638,75.6564,140644.0
2023-03-28 10:30:00,82.09,82.1,82.07,82.08,219890.0,75.6564,75.6657,75.638,75.6472,219890.0
2023-03-28 11:00:00,82.08,82.11,82.07,82.1,132657.0,75.6472,75.6749,75.638,75.6657,132657.0
2023-03-28 11:30:00,82.11,82.11,82.08,82.09,286413.0,75.6749,75.6749,75.6472,75.6564,286413.0
2023-03-28 12:00:00,82.09,82.11,82.07,82.08,332220.0,75.6564,75.6749,75.638,75.6472,332220.0
2023-03-28 12:30:00,82.08,82.08,82.05,82.06,165363.0,75.6472,75.6472,75.6196,75.6288,165363.0
2023-03-28 13:00:00,82.06,82.1,82.05,82.09,271610.0,75.6288,75.6657,75.6196,75.6564,271610.0
2023-03-28 13:30:00,82.09,82.14,82.07,82.14,318397.0,75.6564,75.7025,75.638,75.7025,318397.0
2023-03-28 14:00:00,82.13,82.13,82.1,82.1,577268.0,75.6933,75.6933,75.6657,75.6657,577268.0
2023-03-28 14:30:00,82.09,82.1,82.06,82.07,3854175.0,75.6564,75.6657,75.6288,75.638,3854175.0
2023-03-28 15:00:00,82.06,82.09,82.06,82.09,376690.0,75.6288,75.6564,75.6288,75.6564,376690.0
2023-03-28 15:30:00,82.08,82.1,82.08,82.08,411704.0,75.6472,75.6657,75.6472,75.6472,411704.0
2023-03-29 09:30:00,82.0,82.05,81.99,82.02,224415.0,75.5735,75.6196,75.5643,75.5919,224415.0
2023-03-29 10:00:00,82.01,82.05,82.0,82.02,184210.0,75.5827,75.6196,75.5735,75.5919,184210.0
2023-03-29 10:30:00,82.02,82.1,82.01,82.09,210034.0,75.5919,75.6657,75.5827,75.6564,210034.0
2023-03-29 11:00:00,82.09,82.1,82.07,82.09,272961.0,75.6564,75.6657,75.638,75.6564,272961.0
2023-03-29 11:30:00,82.08,82.1,82.05,82.06,260223.0,75.6472,75.6657,75.6196,75.6288,260223.0
2023-03-29 12:00:00,82.06,82.08,82.05,82.06,213991.0,75.6288,75.6472,75.6196,75.6288,213991.0
2023-03-29 12:30:00,82.06,82.07,82.05,82.06,412810.0,75.6288,75.638,75.6196,75.6288,412810.0
2023-03-29 13:00:00,82.06,82.07,82.03,82.05,106387.0,75.6288,75.638,75.6012,75.6196,106387.0
2023-03-29 13:30:00,82.04,82.08,82.03,82.08,227036.0,75.6104,75.6472,75.6012,75.6472,227036.0
2023-03-29 14:00:00,82.07,82.07,82.03,82.05,72228.0,75.638,75.638,75.6012,75.6196,72228.0
2023-03-29 14:30:00,82.05,82.05,82.03,82.05,163602.0,75.6196,75.6196,75.6012,75.6196,163602.0
2023-03-29 15:00:00,82.05,82.05,82.03,82.05,455288.0,75.6196,75.6196,75.6012,75.6196,455288.0
2023-03-29 15:30:00,82.04,82.05,82.02,82.04,573967.0,75.6104,75.6196,75.5919,75.6104,573967.0
2023-03-30 09:30:00,81.97,82.02,81.96,82.02,799128.0,75.5459,75.5919,75.5366,75.5919,799128.0
2023-03-30 10:00:00,82.02,82.02,81.99,82.01,257710.0,75.5919,75.5919,75.5643,75.5827,257710.0
2023-03-30 10:30:00,82.0,82.02,82.0,82.01,245642.0,75.5735,75.5919,75.5735,75.5827,245642.0
2023-03-30 11:00:00,82.01,82.02,82.0,82.0,326718.0,75.5827,75.5919,75.5735,75.5735,326718.0
2023-03-30 11:30:00,82.01,82.02,82.0,82.01,362541.0,75.5827,75.5919,75.5735,75.5827,362541.0
2023-03-30 12:00:00,82.01,82.04,82.0,82.04,122860.0,75.5827,75.6104,75.5735,75.6104,122860.0
2023-03-30 12:30:00,82.04,82.05,82.03,82.05,136076.0,75.6104,75.6196,75.6012,75.6196,136076.0
2023-03-30 13:00:00,82.05,82.05,82.03,82.04,103716.0,75.6196,75.6196,75.6012,75.6104,103716.0
2023-03-30 13:30:00,82.04,82.06,82.03,82.03,130746.0,75.6104,75.6288,75.6012,75.6012,130746.0
2023-03-30 14:00:00,82.03,82.05,82.02,82.05,240696.0,75.6012,75.6196,75.5919,75.6196,240696.0
2023-03-30 14:30:00,82.05,82.05,82.04,82.05,96564.0,75.6196,75.6196,75.6104,75.6196,96564.0
2023-03-30 15:00:00,82.04,82.05,82.04,82.04,133189.0,75.6104,75.6196,75.6104,75.6104,133189.0
2023-03-30 15:30:00,82.05,82.05,82.04,82.05,513490.0,75.6196,75.6196,75.6104,75.6196,513490.0
2023-03-31 09:30:00,82.03,82.07,82.02,82.06,293008.0,75.6012,75.638,75.5919,75.6288,293008.0
2023-03-31 10:00:00,82.06,82.08,82.03,82.04,172517.0,75.6288,75.6472,75.6012,75.6104,172517.0
2023-03-31 10:30:00,82.04,82.05,82.01,82.03,169028.0,75.6104,75.6196,75.5827,75.6012,169028.0
2023-03-31 11:00:00,82.03,82.05,82.02,82.05,212318.0,75.6012,75.6196,75.5919,75.6196,212318.0
2023-03-31 11:30:00,82.05,82.06,82.04,82.06,290885.0,75.6196,75.6288,75.6104,75.6288,290885.0
2023-03-31 12:00:00,82.06,82.07,82.03,82.06,118414.0,75.6288,75.638,75.6012,75.6288,118414.0
2023-03-31 12:30:00,82.06,82.08,82.05,82.08,250391.0,75.6288,75.6472,75.6196,75.6472,250391.0
2023-03-31 13:00:00,82.08,82.08,82.06,82.07,96970.0,75.6472,75.6472,75.6288,75.638,96970.0
2023-03-31 13:30:00,82.07,82.09,82.07,82.08,286616.0,75.638,75.6564,75.638,75.6472,286616.0
2023-03-31 14:00:00,82.08,82.09,82.07,82.08,299350.0,75.6472,75.6564,75.638,75.6472,299350.0
2023-03-31 14:30:00,82.09,82.12,82.08,82.12,412320.0,75.6564,75.6841,75.6472,75.6841,412320.0
2023-03-31 15:00:00,82.11,82.12,82.1,82.12,418113.0,75.6749,75.6841,75.6657,75.6841,418113.0
2023-03-31 15:30:00,82.12,82.16,82.11,82.16,1620786.0,75.6841,75.721,75.6749,75.721,1620786.0
2023-04-03 09:30:00,81.9,81.94,81.87,81.91,2036860.0,75.647,75.684,75.6193,75.6563,2036860.0
2023-04-03 10:00:00,81.92,82.05,81.9,82.04,2012109.0,75.6655,75.7856,75.647,75.7763,2012109.0
2023-04-03 10:30:00,82.04,82.05,82.03,82.05,384967.0,75.7763,75.7856,75.7671,75.7856,384967.0
2023-04-03 11:00:00,82.05,82.08,82.04,82.06,344190.0,75.7856,75.8133,75.7763,75.7948,344190.0
2023-04-03 11:30:00,82.06,82.08,82.02,82.03,227841.0,75.7948,75.8133,75.7579,75.7671,227841.0
2023-04-03 12:00:00,82.03,82.04,82.02,82.04,236635.0,75.7671,75.7763,75.7579,75.7763,236635.0
2023-04-03 12:30:00,82.03,82.04,82.01,82.02,293242.0,75.7671,75.7763,75.7486,75.7579,293242.0
2023-04-03 13:00:00,82.02,82.03,82.01,82.03,174698.0,75.7579,75.7671,75.7486,75.7671,174698.0
2023-04-03 13:30:00,82.03,82.03,82.01,82.02,218196.0,75.7671,75.7671,75.7486,75.7579,218196.0
2023-04-03 14:00:00,82.02,82.04,82.02,82.03,314163.0,75.7579,75.7763,75.7579,75.7671,314163.0
2023-04-03 14:30:00,82.04,82.06,82.03,82.06,376152.0,75.7763,75.7948,75.7671,75.7948,376152.0
2023-04-03 15:00:00,82.05,82.06,82.04,82.06,362165.0,75.7856,75.7948,75.7763,75.7948,362165.0
2023-04-03 15:30:00,82.05,82.08,82.05,82.06,655035.0,75.7856,75.8133,75.7856,75.7948,655035.0
2023-04-04 09:30:00,82.0,82.06,82.0,82.04,298515.0,75.7394,75.7948,75.7394,75.7763,298515.0
2023-04-04 10:00:00,82.04,82.28,82.04,82.25,864562.0,75.7763,75.998,75.7763,75.9703,864562.0
2023-04-04 10:30:00,82.26,82.29,82.25,82.27,1082200.0,75.9795,76.0073,75.9703,75.9888,1082200.0
2023-04-04 11:00:00,82.26,82.27,82.23,82.25,162207.0,75.9795,75.9888,75.9518,75.9703,162207.0
2023-04-04 11:30:00,82.24,82.27,82.24,82.26,166086.0,75.9611,75.9888,75.9611,75.9795,166086.0
2023-04-04 12:00:00,82.27,82.28,82.26,82.27,245979.0,75.9888,75.998,75.9795,75.9888,245979.0
2023-04-04 12:30:00,82.28,82.28,82.26,82.27,171880.0,75.998,75.998,75.9795,75.9888,171880.0
2023-04-04 13:00:00,82.26,82.27,82.23,82.23,115479.0,75.9795,75.9888,75.9518,75.9518,115479.0
2023-04-04 13:30:00,82.23,82.25,82.23,82.24,180884.0,75.9518,75.9703,75.9518,75.9611,180884.0
2023-04-04 14:00:00,82.24,82.26,82.23,82.24,298301.0,75.9611,75.9795,75.9518,75.9611,298301.0
2023-04-04 14:30:00,82.24,82.29,82.24,82.29,461090.0,75.9611,76.0073,75.9611,76.0073,461090.0
2023-04-04 15:00:00,82.29,82.3,82.27,82.28,218466.0,76.0073,76.0165,75.9888,75.998,218466.0
2023-04-04 15:30:00,82.28,82.28,82.27,82.27,315257.0,75.998,75.998,75.9888,75.9888,315257.0
2023-04-05 09:30:00,82.44,82.48,82.43,82.48,339988.0,76.1458,76.1827,76.1366,76.1827,339988.0
2023-04-05 10:00:00,82.45,82.61,82.44,82.5,748424.0,76.155,76.3028,76.1458,76.2012,748424.0
2023-04-05 10:30:00,82.5,82.53,82.47,82.53,1073842.0,76.2012,76.2289,76.1735,76.2289,1073842.0
2023-04-05 11:00:00,82.54,82.54,82.5,82.51,169681.0,76.2382,76.2382,76.2012,76.2105,169681.0
2023-04-05 11:30:00,82.51,82.52,82.49,82.49,588256.0,76.2105,76.2197,76.192,76.192,588256.0
2023-04-05 12:00:00,82.5,82.5,82.47,82.49,127941.0,76.2012,76.2012,76.1735,76.192,127941.0
2023-04-05 12:30:00,82.48,82.5,82.45,82.45,224120.0,76.1827,76.2012,76.155,76.155,224120.0
2023-04-05 13:00:00,82.45,82.46,82.41,82.42,126007.0,76.155,76.1643,76.1181,76.1273,126007.0
2023-04-05 13:30:00,82.42,82.43,82.42,82.42,131847.0,76.1273,76.1366,76.1273,76.1273,131847.0
2023-04-05 14:00:00,82.43,82.43,82.41,82.42,187289.0,76.1366,76.1366,76.1181,76.1273,187289.0
2023-04-05 14:30:00,82.42,82.43,82.41,82.43,413023.0,76.1273,76.1366,76.1181,76.1366,413023.0
2023-04-05 15:00:00,82.42,82.43,82.39,82.39,166898.0,76.1273,76.1366,76.0996,76.0996,166898.0
2023-04-05 15:30:00,82.39,82.4,82.37,82.38,578368.0,76.0996,76.1089,76.0811,76.0904,578368.0
2023-04-06 09:30:00,82.39,82.44,82.38,82.38,297345.0,76.0996,76.1458,76.0904,76.0904,297345.0
2023-04-06 10:00:00,82.39,82.43,82.38,82.41,209095.0,76.0996,76.1366,76.0904,76.1181,209095.0
2023-04-06 10:30:00,82.41,82.44,82.4,82.44,428256.0,76.1181,76.1458,76.1089,76.1458,428256.0
2023-04-06 11:00:00,82.44,82.44,82.39,82.4,169250.0,76.1458,76.1458,76.0996,76.1089,169250.0
2023-04-06 11:30:00,82.4,82.41,82.38,82.39,80112.0,76.1089,76.1181,76.0904,76.0996,80112.0
2023-04-06 12:00:00,82.39,82.4,82.38,82.4,142819.0,76.0996,76.1089,76.0904,76.1089,142819.0
2023-04-06 12:30:00,82.4,82.41,82.38,82.41,122055.0,76.1089,76.1181,76.0904,76.1181,122055.0
2023-04-06 13:00:00,82.41,82.41,82.38,82.38,134302.0,76.1181,76.1181,76.0904,76.0904,134302.0
2023-04-06 13:30:00,82.39,82.39,82.37,82.37,106732.0,76.0996,76.0996,76.0811,76.0811,106732.0
2023-04-06 14:00:00,82.38,82.38,82.33,82.34,199513.0,76.0904,76.0904,76.0442,76.0534,199513.0
2023-04-06 14:30:00,82.33,82.36,82.33,82.36,180011.0,76.0442,76.0719,76.0442,76.0719,180011.0
2023-04-06 15:00:00,82.35,82.36,82.33,82.34,105638.0,76.0627,76.0719,76.0442,76.0534,105638.0
2023-04-06 15:30:00,82.34,82.35,82.33,82.34,605473.0,76.0534,76.0627,76.0442,76.0534,605473.0
2023-04-10 09:30:00,82.1,82.12,82.09,82.09,387628.0,75.8318,75.8502,75.8225,75.8225,387628.0
2023-04-10 10:00:00,82.1,82.1,82.07,82.08,221656.0,75.8318,75.8318,75.804,75.8133,221656.0
2023-04-10 10:30:00,82.09,82.09,82.07,82.08,139192.0,75.8225,75.8225,75.804,75.8133,139192.0
2023-04-10 11:00:00,82.08,82.09,82.07,82.09,107574.0,75.8133,75.8225,75.804,75.8225,107574.0
2023-04-10 11:30:00,82.08,82.09,82.07,82.08,208794.0,75.8133,75.8225,75.804,75.8133,208794.0
2023-04-10 12:00:00,82.08,82.08,82.05,82.06,137745.0,75.8133,75.8133,75.7856,75.7948,137745.0
2023-04-10 12:30:00,82.06,82.08,82.05,82.08,141292.0,75.7948,75.8133,75.7856,75.8133,141292.0
2023-04-10 13:00:00,82.08,82.09,82.07,82.09,103242.0,75.8133,75.8225,75.804,75.8225,103242.0
2023-04-10 13:30:00,82.09,82.1,82.08,82.09,111839.0,75.8225,75.8318,75.8133,75.8225,111839.0
2023-04-10 14:00:00,82.09,82.09,82.07,82.08,198357.0,75.8225,75.8225,75.804,75.8133,198357.0
2023-04-10 14:30:00,82.07,82.08,82.07,82.08,106197.0,75.804,75.8133,75.804,75.8133,106197.0
2023-04-10 15:00:00,82.08,82.08,82.07,82.07,219953.0,75.8133,75.8133,75.804,75.804,219953.0
2023-04-10 15:30:00,82.08,82.08,82.06,82.07,498536.0,75.8133,75.8133,75.7948,75.804,498536.0
2023-04-11 09:30:00,82.1,82.1,82.06,82.06,288043.0,75.8318,75.8318,75.7948,75.7948,288043.0
2023-04-11 10:00:00,82.06,82.08,82.06,82.07,218509.0,75.7948,75.8133,75.7948,75.804,218509.0
2023-04-11 10:30:00,82.07,82.08,82.03,82.03,195944.0,75.804,75.8133,75.7671,75.7671,195944.0
2023-04-11 11:00:00,82.03,82.04,82.01,82.02,92095.0,75.7671,75.7763,75.7486,75.7579,92095.0
2023-04-11 11:30:00,82.02,82.03,82.0,82.01,156796.0,75.7579,75.7671,75.7394,75.7486,156796.0
2023-04-11 12:00:00,82.0,82.02,82.0,82.01,138986.0,75.7394,75.7579,75.7394,75.7486,138986.0
2023-04-11 12:30:00,82.01,82.01,81.98,81.99,155919.0,75.7486,75.7486,75.7209,75.7302,155919.0
2023-04-11 13:00:00,81.99,82.0,81.98,82.0,78882.0,75.7302,75.7394,75.7209,75.7394,78882.0
2023-04-11 13:30:00,81.99,82.01,81.99,82.01,177828.0,75.7302,75.7486,75.7302,75.7486,177828.0
2023-04-11 14:00:00,82.01,82.02,82.0,82.01,119863.0,75.7486,75.7579,75.7394,75.7486,119863.0
2023-04-11 14:30:00,82.02,82.02,82.0,82.01,156609.0,75.7579,75.7579,75.7394,75.7486,156609.0
2023-04-11 15:00:00,82.02,82.04,82.01,82.04,194307.0,75.7579,75.7763,75.7486,75.7763,194307.0
2023-04-11 15:30:00,82.04,82.05,82.03,82.04,415855.0,75.7763,75.7856,75.7671,75.7763,415855.0
2023-04-12 09:30:00,82.18,82.2,82.12,82.16,660283.0,75.9057,75.9241,75.8502,75.8872,660283.0
2023-04-12 10:00:00,82.16,82.17,82.11,82.12,497331.0,75.8872,75.8964,75.841,75.8502,497331.0
2023-04-12 10:30:00,82.12,82.12,82.08,82.09,290004.0,75.8502,75.8502,75.8133,75.8225,290004.0
2023-04-12 11:00:00,82.09,82.13,82.09,82.13,256163.0,75.8225,75.8595,75.8225,75.8595,256163.0
2023-04-12 11:30:00,82.13,82.13,82.1,82.11,201382.0,75.8595,75.8595,75.8318,75.841,201382.0
2023-04-12 12:00:00,82.1,82.12,82.09,82.12,221571.0,75.8318,75.8502,75.8225,75.8502,221571.0
2023-04-12 12:30:00,82.11,82.12,82.1,82.11,159811.0,75.841,75.8502,75.8318,75.841,159811.0
2023-04-12 13:00:00,82.12,82.13,82.08,82.08,559575.0,75.8502,75.8595,75.8133,75.8133,559575.0
2023-04-12 13:30:00,82.09,82.12,82.08,82.11,491326.0,75.8225,75.8502,75.8133,75.841,491326.0
2023-04-12 14:00:00,82.11,82.16,82.1,82.15,214967.0,75.841,75.8872,75.8318,75.8779,214967.0
2023-04-12 14:30:00,82.16,82.17,82.14,82.16,247569.0,75.8872,75.8964,75.8687,75.8872,247569.0
2023-04-12 15:00:00,82.16,82.18,82.15,82.17,232390.0,75.8872,75.9057,75.8779,75.8964,232390.0
2023-04-12 15:30:00,82.17,82.18,82.14,82.15,472213.0,75.8964,75.9057,75.8687,75.8779,472213.0
2023-04-13 09:30:00,82.26,82.3,82.25,82.3,195904.0,75.9795,76.0165,75.9703,76.0165,195904.0
2023-04-13 10:00:00,82.29,82.29,82.24,82.24,235810.0,76.0073,76.0073,75.9611,75.9611,235810.0
2023-04-13 10:30:00,82.24,82.24,82.22,82.22,141233.0,75.9611,75.9611,75.9426,75.9426,141233.0
2023-04-13 11:00:00,82.22,82.24,82.21,82.23,120633.0,75.9426,75.9611,75.9334,75.9518,120633.0
2023-04-13 11:30:00,82.23,82.23,82.22,82.22,157637.0,75.9518,75.9518,75.9426,75.9426,157637.0
2023-04-13 12:00:00,82.23,82.24,82.21,82.23,103352.0,75.9518,75.9611,75.9334,75.9518,103352.0
2023-04-13 12:30:00,82.23,82.24,82.22,82.23,79607.0,75.9518,75.9611,75.9426,75.9518,79607.0
2023-04-13 13:00:00,82.23,82.25,82.22,82.23,190531.0,75.9518,75.9703,75.9426,75.9518,190531.0
2023-04-13 13:30:00,82.23,82.23,82.21,82.22,424690.0,75.9518,75.9518,75.9334,75.9426,424690.0
2023-04-13 14:00:00,82.22,82.23,82.17,82.17,198043.0,75.9426,75.9518,75.8964,75.8964,198043.0
2023-04-13 14:30:00,82.17,82.18,82.17,82.18,279827.0,75.8964,75.9057,75.8964,75.9057,279827.0
2023-04-13 15:00:00,82.17,82.19,82.17,82.18,248283.0,75.8964,75.9149,75.8964,75.9057,248283.0
2023-04-13 15:30:00,82.17,82.19,82.17,82.19,405372.0,75.8964,75.9149,75.8964,75.9149,405372.0
2023-04-14 09:30:00,82.05,82.05,82.01,82.02,285871.0,75.7856,75.7856,75.7486,75.7579,285871.0
2023-04-14 10:00:00,82.02,82.03,81.95,82.02,334698.0,75.7579,75.7671,75.6932,75.7579,334698.0
2023-04-14 10:30:00,82.01,82.03,82.0,82.01,247455.0,75.7486,75.7671,75.7394,75.7486,247455.0
2023-04-14 11:00:00,82.01,82.01,81.99,82.0,82460.0,75.7486,75.7486,75.7302,75.7394,82460.0
2023-04-14 11:30:00,81.99,82.0,81.98,81.99,66271.0,75.7302,75.7394,75.7209,75.7302,66271.0
2023-04-14 12:00:00,81.99,82.0,81.98,82.0,93195.0,75.7302,75.7394,75.7209,75.7394,93195.0
2023-04-14 12:30:00,81.99,82.0,81.97,81.98,108719.0,75.7302,75.7394,75.7117,75.7209,108719.0
2023-04-14 13:00:00,81.98,82.01,81.97,82.0,158654.0,75.7209,75.7486,75.7117,75.7394,158654.0
2023-04-14 13:30:00,82.0,82.01,81.99,82.0,121577.0,75.7394,75.7486,75.7302,75.7394,121577.0
2023-04-14 14:00:00,81.99,82.01,81.99,82.0,231263.0,75.7302,75.7486,75.7302,75.7394,231263.0
2023-04-14 14:30:00,82.0,82.0,81.99,81.99,104512.0,75.7394,75.7394,75.7302,75.7302,104512.0
2023-04-14 15:00:00,82.0,82.01,81.99,82.0,224431.0,75.7394,75.7486,75.7302,75.7394,224431.0
2023-04-14 15:30:00,82.0,82.01,82.0,82.0,388471.0,75.7394,75.7486,75.7394,75.7394,388471.0
2023-04-17 09:30:00,81.93,81.94,81.92,81.94,211979.0,75.6747,75.684,75.6655,75.684,211979.0
2023-04-17 10:00:00,81.93,81.94,81.88,81.88,186909.0,75.6747,75.684,75.6286,75.6286,186909.0
2023-04-17 10:30:00,81.88,81.89,81.87,81.88,503570.0,75.6286,75.6378,75.6193,75.6286,503570.0
2023-04-17 11:00:00,81.88,81.88,81.85,81.88,129986.0,75.6286,75.6286,75.6008,75.6286,129986.0
2023-04-17 11:30:00,81.88,81.89,81.87,81.87,172481.0,75.6286,75.6378,75.6193,75.6193,172481.0
2023-04-17 12:00:00,81.87,81.88,81.86,81.87,166423.0,75.6193,75.6286,75.6101,75.6193,166423.0
2023-04-17 12:30:00,81.87,81.87,81.86,81.87,147573.0,75.6193,75.6193,75.6101,75.6193,147573.0
2023-04-17 13:00:00,81.87,81.88,81.86,81.87,125719.0,75.6193,75.6286,75.6101,75.6193,125719.0
2023-04-17 13:30:00,81.88,81.88,81.87,81.88,96005.0,75.6286,75.6286,75.6193,75.6286,96005.0
2023-04-17 14:00:00,81.88,81.88,81.87,81.88,117805.0,75.6286,75.6286,75.6193,75.6286,117805.0
2023-04-17 14:30:00,81.88,81.88,81.87,81.88,150406.0,75.6286,75.6286,75.6193,75.6286,150406.0
2023-04-17 15:00:00,81.88,81.89,81.87,81.88,179886.0,75.6286,75.6378,75.6193,75.6286,179886.0
2023-04-17 15:30:00,81.89,81.89,81.88,81.88,350270.0,75.6378,75.6378,75.6286,75.6286,350270.0
2023-04-18 09:30:00,81.88,81.92,81.87,81.9,661293.0,75.6286,75.6655,75.6193,75.647,661293.0
2023-04-18 10:00:00,81.91,81.94,81.88,81.94,386659.0,75.6563,75.684,75.6286,75.684,386659.0
2023-04-18 10:30:00,81.94,81.94,81.92,81.93,150116.0,75.684,75.684,75.6655,75.6747,150116.0
2023-04-18 11:00:00,81.93,81.93,81.9,81.9,194688.0,75.6747,75.6747,75.647,75.647,194688.0
2023-04-18 11:30:00,81.9,81.91,81.86,81.86,273243.0,75.647,75.6563,75.6101,75.6101,273243.0
2023-04-18 12:00:00,81.86,81.87,81.84,81.84,109342.0,75.6101,75.6193,75.5916,75.5916,109342.0
2023-04-18 12:30:00,81.84,81.87,81.84,81.87,121569.0,75.5916,75.6193,75.5916,75.6193,121569.0
2023-04-18 13:00:00,81.87,81.87,81.86,81.86,123646.0,75.6193,75.6193,75.6101,75.6101,123646.0
2023-04-18 13:30:00,81.86,81.87,81.85,81.86,157013.0,75.6101,75.6193,75.6008,75.6101,157013.0
2023-04-18 14:00:00,81.85,81.89,81.85,81.89,330276.0,75.6008,75.6378,75.6008,75.6378,330276.0
2023-04-18 14:30:00,81.89,81.89,81.88,81.89,127276.0,75.6378,75.6378,75.6286,75.6378,127276.0
2023-04-18 15:00:00,81.89,81.89,81.86,81.87,144033.0,75.6378,75.6378,75.6101,75.6193,144033.0
2023-04-18 15:30:00,81.87,81.87,81.86,81.87,460008.0,75.6193,75.6193,75.6101,75.6193,460008.0
2023-04-19 09:30:00,81.84,81.84,81.82,81.84,419247.0,75.5916,75.5916,75.5731,75.5916,419247.0
2023-04-19 10:00:00,81.84,81.85,81.83,81.83,98069.0,75.5916,75.6008,75.5824,75.5824,98069.0
2023-04-19 10:30:00,81.84,81.84,81.78,81.79,269570.0,75.5916,75.5916,75.5362,75.5454,269570.0
2023-04-19 11:00:00,81.79,81.81,81.79,81.8,141693.0,75.5454,75.5639,75.5454,75.5547,141693.0
2023-04-19 11:30:00,81.81,81.81,81.78,81.79,123234.0,75.5639,75.5639,75.5362,75.5454,123234.0
2023-04-19 12:00:00,81.79,81.8,81.78,81.8,103345.0,75.5454,75.5547,75.5362,75.5547,103345.0
2023-04-19 12:30:00,81.79,81.83,81.79,81.82,91814.0,75.5454,75.5824,75.5454,75.5731,91814.0
2023-04-19 13:00:00,81.82,81.84,81.8,81.81,184018.0,75.5731,75.5916,75.5547,75.5639,184018.0
2023-04-19 13:30:00,81.8,81.81,81.79,81.79,98170.0,75.5547,75.5639,75.5454,75.5454,98170.0
2023-04-19 14:00:00,81.8,81.82,81.79,81.8,97219.0,75.5547,75.5731,75.5454,75.5547,97219.0
2023-04-19 14:30:00,81.8,81.81,81.79,81.81,131004.0,75.5547,75.5639,75.5454,75.5639,131004.0
2023-04-19 15:00:00,81.81,81.81,81.8,81.81,145930.0,75.5639,75.5639,75.5547,75.5639,145930.0
2023-04-19 15:30:00,81.81,81.81,81.79,81.8,858857.0,75.5639,75.5639,75.5454,75.5547,858857.0
2023-04-20 09:30:00,81.96,81.97,81.95,81.96,632658.0,75.7024,75.7117,75.6932,75.7024,632658.0
2023-04-20 10:00:00,81.96,82.0,81.96,81.98,368777.0,75.7024,75.7394,75.7024,75.7209,368777.0
2023-04-20 10:30:00,81.98,81.99,81.97,81.98,308478.0,75.7209,75.7302,75.7117,75.7209,308478.0
2023-04-20 11:00:00,81.98,81.99,81.96,81.98,145450.0,75.7209,75.7302,75.7024,75.7209,145450.0
2023-04-20 11:30:00,81.98,81.99,81.97,81.98,174558.0,75.7209,75.7302,75.7117,75.7209,174558.0
2023-04-20 12:00:00,81.97,81.99,81.97,81.98,154758.0,75.7117,75.7302,75.7117,75.7209,154758.0
2023-04-20 12:30:00,81.98,81.99,81.96,81.97,253004.0,75.7209,75.7302,75.7024,75.7117,253004.0
2023-04-20 13:00:00,81.97,81.97,81.96,81.97,151143.0,75.7117,75.7117,75.7024,75.7117,151143.0
2023-04-20 13:30:00,81.97,81.97,81.95,81.96,540844.0,75.7117,75.7117,75.6932,75.7024,540844.0
2023-04-20 14:00:00,81.95,81.96,81.94,81.95,144521.0,75.6932,75.7024,75.684,75.6932,144521.0
2023-04-20 14:30:00,81.96,81.97,81.95,81.97,333365.0,75.7024,75.7117,75.6932,75.7117,333365.0
2023-04-20 15:00:00,81.97,81.98,81.96,81.98,204938.0,75.7117,75.7209,75.7024,75.7209,204938.0
2023-04-20 15:30:00,81.98,81.99,81.97,81.98,498886.0,75.7209,75.7302,75.7117,75.7209,498886.0
2023-04-21 09:30:00,82.06,82.08,81.95,81.97,565376.0,75.7948,75.8133,75.6932,75.7117,565376.0
2023-04-21 10:00:00,81.98,81.98,81.95,81.97,191997.0,75.7209,75.7209,75.6932,75.7117,191997.0
2023-04-21 10:30:00,81.97,81.97,81.94,81.94,106826.0,75.7117,75.7117,75.684,75.684,106826.0
2023-04-21 11:00:00,81.94,81.95,81.93,81.95,61364.0,75.684,75.6932,75.6747,75.6932,61364.0
2023-04-21 11:30:00,81.95,81.95,81.94,81.95,163446.0,75.6932,75.6932,75.684,75.6932,163446.0
2023-04-21 12:00:00,81.95,81.97,81.94,81.96,138801.0,75.6932,75.7117,75.684,75.7024,138801.0
2023-04-21 12:30:00,81.97,81.97,81.96,81.96,139482.0,75.7117,75.7117,75.7024,75.7024,139482.0
2023-04-21 13:00:00,81.96,81.98,81.96,81.98,418102.0,75.7024,75.7209,75.7024,75.7209,418102.0
2023-04-21 13:30:00,81.97,81.98,81.96,81.97,180008.0,75.7117,75.7209,75.7024,75.7117,180008.0
2023-04-21 14:00:00,81.97,81.97,81.96,81.96,127983.0,75.7117,75.7117,75.7024,75.7024,127983.0
2023-04-21 14:30:00,81.97,81.97,81.95,81.95,145444.0,75.7117,75.7117,75.6932,75.6932,145444.0
2023-04-21 15:00:00,81.95,81.96,81.94,81.95,432077.0,75.6932,75.7024,75.684,75.6932,432077.0
2023-04-21 15:30:00,81.95,81.95,81.94,81.95,306093.0,75.6932,75.6932,75.684,75.6932,306093.0
2023-04-24 09:30:00,81.99,82.02,81.99,82.02,138774.0,75.7302,75.7579,75.7302,75.7579,138774.0
2023-04-24 10:00:00,82.02,82.02,81.99,82.0,77122.0,75.7579,75.7579,75.7302,75.7394,77122.0
2023-04-24 10:30:00,82.0,82.04,82.0,82.03,136640.0,75.7394,75.7763,75.7394,75.7671,136640.0
2023-04-24 11:00:00,82.03,82.05,82.02,82.04,73355.0,75.7671,75.7856,75.7579,75.7763,73355.0
2023-04-24 11:30:00,82.04,82.05,82.02,82.02,97141.0,75.7763,75.7856,75.7579,75.7579,97141.0
2023-04-24 12:00:00,82.03,82.03,82.01,82.02,109463.0,75.7671,75.7671,75.7486,75.7579,109463.0
2023-04-24 12:30:00,82.02,82.04,82.01,82.03,79653.0,75.7579,75.7763,75.7486,75.7671,79653.0
2023-04-24 13:00:00,82.04,82.04,82.02,82.03,89961.0,75.7763,75.7763,75.7579,75.7671,89961.0
2023-04-24 13:30:00,82.03,82.03,82.02,82.03,66175.0,75.7671,75.7671,75.7579,75.7671,66175.0
2023-04-24 14:00:00,82.03,82.03,82.02,82.03,191832.0,75.7671,75.7671,75.7579,75.7671,191832.0
2023-04-24 14:30:00,82.03,82.04,82.02,82.03,133156.0,75.7671,75.7763,75.7579,75.7671,133156.0
2023-04-24 15:00:00,82.03,82.03,82.02,82.03,169836.0,75.7671,75.7671,75.7579,75.7671,169836.0
2023-04-24 15:30:00,82.03,82.03,82.02,82.03,233183.0,75.7671,75.7671,75.7579,75.7671,233183.0
2023-04-25 09:30:00,82.18,82.23,82.18,82.23,286378.0,75.9057,75.9518,75.9057,75.9518,286378.0
2023-04-25 10:00:00,82.23,82.23,82.21,82.23,144311.0,75.9518,75.9518,75.9334,75.9518,144311.0
2023-04-25 10:30:00,82.23,82.25,82.22,82.23,207773.0,75.9518,75.9703,75.9426,75.9518,207773.0
2023-04-25 11:00:00,82.22,82.23,82.21,82.21,277094.0,75.9426,75.9518,75.9334,75.9334,277094.0
2023-04-25 11:30:00,82.22,82.22,82.19,82.19,130800.0,75.9426,75.9426,75.9149,75.9149,130800.0
2023-04-25 12:00:00,82.19,82.2,82.18,82.19,142443.0,75.9149,75.9241,75.9057,75.9149,142443.0
2023-04-25 12:30:00,82.19,82.22,82.17,82.21,128579.0,75.9149,75.9426,75.8964,75.9334,128579.0
2023-04-25 13:00:00,82.22,82.28,82.21,82.28,264473.0,75.9426,75.998,75.9334,75.998,264473.0
2023-04-25 13:30:00,82.28,82.34,82.27,82.33,315335.0,75.998,76.0534,75.9888,76.0442,315335.0
2023-04-25 14:00:00,82.34,82.38,82.33,82.37,266474.0,76.0534,76.0904,76.0442,76.0811,266474.0
2023-04-25 14:30:00,82.37,82.37,82.31,82.31,191887.0,76.0811,76.0811,76.0257,76.0257,191887.0
2023-04-25 15:00:00,82.32,82.33,82.31,82.33,93131.0,76.035,76.0442,76.0257,76.0442,93131.0
2023-04-25 15:30:00,82.33,82.37,82.32,82.36,384078.0,76.0442,76.0811,76.035,76.0719,384078.0
2023-04-26 09:30:00,82.34,82.36,82.32,82.34,399769.0,76.0534,76.0719,76.035,76.0534,399769.0
2023-04-26 10:00:00,82.34,82.36,82.32,82.34,120087.0,76.0534,76.0719,76.035,76.0534,120087.0
2023-04-26 10:30:00,82.34,82.35,82.3,82.3,121961.0,76.0534,76.0627,76.0165,76.0165,121961.0
2023-04-26 11:00:00,82.3,82.31,82.26,82.26,260824.0,76.0165,76.0257,75.9795,75.9795,260824.0
2023-04-26 11:30:00,82.26,82.27,82.24,82.25,493529.0,75.9795,75.9888,75.9611,75.9703,493529.0
2023-04-26 12:00:00,82.25,82.26,82.21,82.22,189329.0,75.9703,75.9795,75.9334,75.9426,189329.0
2023-04-26 12:30:00,82.22,82.22,82.19,82.2,163517.0,75.9426,75.9426,75.9149,75.9241,163517.0
2023-04-26 13:00:00,82.2,82.21,82.19,82.2,197944.0,75.9241,75.9334,75.9149,75.9241,197944.0
2023-04-26 13:30:00,82.21,82.21,82.19,82.21,427740.0,75.9334,75.9334,75.9149,75.9334,427740.0
2023-04-26 14:00:00,82.21,82.22,82.2,82.2,172062.0,75.9334,75.9426,75.9241,75.9241,172062.0
2023-04-26 14:30:00,82.2,82.29,82.2,82.28,385339.0,75.9241,76.0073,75.9241,75.998,385339.0
2023-04-26 15:00:00,82.29,82.3,82.27,82.29,244101.0,76.0073,76.0165,75.9888,76.0073,244101.0
2023-04-26 15:30:00,82.29,82.3,82.25,82.27,620260.0,76.0073,76.0165,75.9703,75.9888,620260.0
2023-04-27 09:30:00,82.15,82.18,82.14,82.15,267204.0,75.8779,75.9057,75.8687,75.8779,267204.0
2023-04-27 10:00:00,82.15,82.16,82.12,82.13,117309.0,75.8779,75.8872,75.8502,75.8595,117309.0
2023-04-27 10:30:00,82.13,82.15,82.12,82.15,103695.0,75.8595,75.8779,75.8502,75.8779,103695.0
2023-04-27 11:00:00,82.15,82.15,82.13,82.14,217671.0,75.8779,75.8779,75.8595,75.8687,217671.0
2023-04-27 11:30:00,82.14,82.14,82.12,82.13,248419.0,75.8687,75.8687,75.8502,75.8595,248419.0
2023-04-27 12:00:00,82.12,82.13,82.12,82.12,171679.0,75.8502,75.8595,75.8502,75.8502,171679.0
2023-04-27 12:30:00,82.12,82.13,82.11,82.12,99443.0,75.8502,75.8595,75.841,75.8502,99443.0
2023-04-27 13:00:00,82.12,82.13,82.09,82.13,221869.0,75.8502,75.8595,75.8225,75.8595,221869.0
2023-04-27 13:30:00,82.13,82.13,82.09,82.09,332670.0,75.8595,75.8595,75.8225,75.8225,332670.0
2023-04-27 14:00:00,82.09,82.1,82.07,82.08,155509.0,75.8225,75.8318,75.804,75.8133,155509.0
2023-04-27 14:30:00,82.08,82.09,82.06,82.07,171793.0,75.8133,75.8225,75.7948,75.804,171793.0
2023-04-27 15:00:00,82.07,82.09,82.06,82.07,150465.0,75.804,75.8225,75.7948,75.804,150465.0
2023-04-27 15:30:00,82.08,82.09,82.05,82.09,391373.0,75.8133,75.8225,75.7856,75.8225,391373.0
2023-04-28 09:30:00,82.16,82.17,82.11,82.12,211802.0,75.8872,75.8964,75.841,75.8502,211802.0
2023-04-28 10:00:00,82.11,82.15,82.1,82.11,234580.0,75.841,75.8779,75.8318,75.841,234580.0
2023-04-28 10:30:00,82.11,82.17,82.11,82.16,220954.0,75.841,75.8964,75.841,75.8872,220954.0
2023-04-28 11:00:00,82.16,82.17,82.14,82.14,110550.0,75.8872,75.8964,75.8687,75.8687,110550.0
2023-04-28 11:30:00,82.15,82.16,82.14,82.16,89416.0,75.8779,75.8872,75.8687,75.8872,89416.0
2023-04-28 12:00:00,82.16,82.17,82.14,82.16,203850.0,75.8872,75.8964,75.8687,75.8872,203850.0
2023-04-28 12:30:00,82.16,82.17,82.15,82.17,108466.0,75.8872,75.8964,75.8779,75.8964,108466.0
2023-04-28 13:00:00,82.17,82.17,82.14,82.14,71339.0,75.8964,75.8964,75.8687,75.8687,71339.0
2023-04-28 13:30:00,82.15,82.16,82.14,82.15,156281.0,75.8779,75.8872,75.8687,75.8779,156281.0
2023-04-28 14:00:00,82.16,82.16,82.14,82.15,123611.0,75.8872,75.8872,75.8687,75.8779,123611.0
2023-04-28 14:30:00,82.15,82.15,82.12,82.13,127514.0,75.8779,75.8779,75.8502,75.8595,127514.0
2023-04-28 15:00:00,82.12,82.14,82.11,82.14,165517.0,75.8502,75.8687,75.841,75.8687,165517.0
2023-04-28 15:30:00,82.14,82.18,82.13,82.17,1104098.0,75.8687,75.9057,75.8595,75.8964,1104098.0
2023-05-01 09:30:00,81.9,81.9,81.88,81.88,256564.0,75.8238,75.8238,75.8053,75.8053,256564.0
2023-05-01 10:00:00,81.88,81.88,81.8,81.84,527536.0,75.8053,75.8053,75.7312,75.7682,527536.0
2023-05-01 10:30:00,81.85,81.85,81.83,81.84,269920.0,75.7775,75.7775,75.759,75.7682,269920.0
2023-05-01 11:00:00,81.84,81.85,81.83,81.84,138764.0,75.7682,75.7775,75.759,75.7682,138764.0
2023-05-01 11:30:00,81.84,81.84,81.83,81.83,96307.0,75.7682,75.7682,75.759,75.759,96307.0
2023-05-01 12:00:00,81.84,81.84,81.83,81.84,159473.0,75.7682,75.7682,75.759,75.7682,159473.0
2023-05-01 12:30:00,81.84,81.85,81.83,81.84,160416.0,75.7682,75.7775,75.759,75.7682,160416.0
2023-05-01 13:00:00,81.84,81.86,81.83,81.86,200810.0,75.7682,75.7868,75.759,75.7868,200810.0
2023-05-01 13:30:00,81.85,81.86,81.85,81.86,138820.0,75.7775,75.7868,75.7775,75.7868,138820.0
2023-05-01 14:00:00,81.85,81.86,81.84,81.84,114159.0,75.7775,75.7868,75.7682,75.7682,114159.0
2023-05-01 14:30:00,81.84,81.85,81.82,81.83,103369.0,75.7682,75.7775,75.7497,75.759,103369.0
2023-05-01 15:00:00,81.82,81.83,81.82,81.82,135523.0,75.7497,75.759,75.7497,75.7497,135523.0
2023-05-01 15:30:00,81.82,81.83,81.8,81.81,401811.0,75.7497,75.759,75.7312,75.7405,401811.0
2023-05-02 09:30:00,81.84,81.88,81.83,81.87,423031.0,75.7682,75.8053,75.759,75.796,423031.0
2023-05-02 10:00:00,81.88,82.01,81.87,82.0,966313.0,75.8053,75.9256,75.796,75.9164,966313.0
2023-05-02 10:30:00,82.0,82.14,82.0,82.11,794909.0,75.9164,76.046,75.9164,76.0182,794909.0
2023-05-02 11:00:00,82.12,82.12,82.07,82.1,834613.0,76.0275,76.0275,75.9812,76.009,834613.0
2023-05-02 11:30:00,82.1,82.12,82.06,82.11,286298.0,76.009,76.0275,75.9719,76.0182,286298.0
2023-05-02 12:00:00,82.11,82.12,82.1,82.1,211586.0,76.0182,76.0275,76.009,76.009,211586.0
2023-05-02 12:30:00,82.09,82.11,82.08,82.1,215297.0,75.9997,76.0182,75.9904,76.009,215297.0
2023-05-02 13:00:00,82.1,82.11,82.07,82.08,147513.0,76.009,76.0182,75.9812,75.9904,147513.0
2023-05-02 13:30:00,82.08,82.09,82.06,82.06,186176.0,75.9904,75.9997,75.9719,75.9719,186176.0
2023-05-02 14:00:00,82.06,82.08,82.05,82.08,187089.0,75.9719,75.9904,75.9627,75.9904,187089.0
2023-05-02 14:30:00,82.07,82.08,82.06,82.08,133286.0,75.9812,75.9904,75.9719,75.9904,133286.0
2023-05-02 15:00:00,82.07,82.09,82.07,82.08,228469.0,75.9812,75.9997,75.9812,75.9904,228469.0
2023-05-02 15:30:00,82.08,82.09,82.07,82.08,369883.0,75.9904,75.9997,75.9812,75.9904,369883.0
2023-05-03 09:30:00,82.14,82.16,82.12,82.14,284032.0,76.046,76.0645,76.0275,76.046,284032.0
2023-05-03 10:00:00,82.13,82.17,82.12,82.14,447580.0,76.0367,76.0738,76.0275,76.046,447580.0
2023-05-03 10:30:00,82.14,82.17,82.13,82.15,239097.0,76.046,76.0738,76.0367,76.0552,239097.0
2023-05-03 11:00:00,82.15,82.17,82.15,82.16,147041.0,76.0552,76.0738,76.0552,76.0645,147041.0
2023-05-03 11:30:00,82.17,82.17,82.14,82.15,278890.0,76.0738,76.0738,76.046,76.0552,278890.0
2023-05-03 12:00:00,82.15,82.17,82.15,82.16,152330.0,76.0552,76.0738,76.0552,76.0645,152330.0
2023-05-03 12:30:00,82.17,82.18,82.15,82.16,131410.0,76.0738,76.083,76.0552,76.0645,131410.0
2023-05-03 13:00:00,82.16,82.16,82.14,82.15,62791.0,76.0645,76.0645,76.046,76.0552,62791.0
2023-05-03 13:30:00,82.15,82.18,82.14,82.15,303131.0,76.0552,76.083,76.046,76.0552,303131.0
2023-05-03 14:00:00,82.16,82.23,82.13,82.16,885322.0,76.0645,76.1293,76.0367,76.0645,885322.0
2023-05-03 14:30:00,82.16,82.17,82.12,82.15,288536.0,76.0645,76.0738,76.0275,76.0552,288536.0
2023-05-03 15:00:00,82.15,82.22,82.11,82.22,349864.0,76.0552,76.1201,76.0182,76.1201,349864.0
2023-05-03 15:30:00,82.22,82.29,82.19,82.28,531228.0,76.1201,76.1849,76.0923,76.1756,531228.0
2023-05-04 09:30:00,82.28,82.37,82.27,82.31,868501.0,76.1756,76.2589,76.1663,76.2034,868501.0
2023-05-04 10:00:00,82.32,82.42,82.29,82.41,1077551.0,76.2126,76.3052,76.1849,76.296,1077551.0
2023-05-04 10:30:00,82.41,82.44,82.35,82.43,1129702.0,76.296,76.3237,76.2404,76.3145,1129702.0
2023-05-04 11:00:00,82.42,82.44,82.38,82.43,424568.0,76.3052,76.3237,76.2682,76.3145,424568.0
2023-05-04 11:30:00,82.42,82.52,82.42,82.51,377465.0,76.3052,76.3978,76.3052,76.3885,377465.0
2023-05-04 12:00:00,82.51,82.6,82.51,82.54,635235.0,76.3885,76.4719,76.3885,76.4163,635235.0
2023-05-04 12:30:00,82.54,82.58,82.53,82.54,200276.0,76.4163,76.4533,76.4071,76.4163,200276.0
2023-05-04 13:00:00,82.54,82.54,82.43,82.45,302705.0,76.4163,76.4163,76.3145,76.333,302705.0
2023-05-04 13:30:00,82.45,82.48,82.43,82.46,182753.0,76.333,76.3608,76.3145,76.3423,182753.0
2023-05-04 14:00:00,82.45,82.46,82.42,82.45,180769.0,76.333,76.3423,76.3052,76.333,180769.0
2023-05-04 14:30:00,82.45,82.51,82.44,82.49,283012.0,76.333,76.3885,76.3237,76.37,283012.0
2023-05-04 15:00:00,82.48,82.49,82.42,82.43,485037.0,76.3608,76.37,76.3052,76.3145,485037.0
2023-05-04 15:30:00,82.43,82.45,82.42,82.42,610501.0,76.3145,76.333,76.3052,76.3052,610501.0
2023-05-05 09:30:00,82.27,82.28,82.2,82.23,457380.0,76.1663,76.1756,76.1015,76.1293,457380.0
2023-05-05 10:00:00,82.23,82.25,82.22,82.24,316184.0,76.1293,76.1478,76.1201,76.1386,316184.0
2023-05-05 10:30:00,82.24,82.25,82.21,82.22,119237.0,76.1386,76.1478,76.1108,76.1201,119237.0
2023-05-05 11:00:00,82.22,82.22,82.17,82.17,121053.0,76.1201,76.1201,76.0738,76.0738,121053.0
2023-05-05 11:30:00,82.17,82.19,82.16,82.18,134968.0,76.0738,76.0923,76.0645,76.083,134968.0
2023-05-05 12:00:00,82.18,82.2,82.18,82.19,145486.0,76.083,76.1015,76.083,76.0923,145486.0
2023-05-05 12:30:00,82.18,82.21,82.18,82.2,121444.0,76.083,76.1108,76.083,76.1015,121444.0
2023-05-05 13:00:00,82.19,82.2,82.17,82.18,316271.0,76.0923,76.1015,76.0738,76.083,316271.0
2023-05-05 13:30:00,82.19,82.2,82.18,82.2,259250.0,76.0923,76.1015,76.083,76.1015,259250.0
2023-05-05 14:00:00,82.19,82.21,82.19,82.2,172235.0,76.0923,76.1108,76.0923,76.1015,172235.0
2023-05-05 14:30:00,82.2,82.21,82.19,82.2,107111.0,76.1015,76.1108,76.0923,76.1015,107111.0
2023-05-05 15:00:00,82.2,82.21,82.19,82.2,90579.0,76.1015,76.1108,76.0923,76.1015,90579.0
2023-05-05 15:30:00,82.2,82.21,82.2,82.21,323025.0,76.1015,76.1108,76.1015,76.1108,323025.0
2023-05-08 09:30:00,82.1,82.14,82.09,82.14,281856.0,76.009,76.046,75.9997,76.046,281856.0
2023-05-08 10:00:00,82.14,82.14,82.11,82.12,179696.0,76.046,76.046,76.0182,76.0275,179696.0
2023-05-08 10:30:00,82.13,82.14,82.12,82.13,95201.0,76.0367,76.046,76.0275,76.0367,95201.0
2023-05-08 11:00:00,82.13,82.15,82.12,82.15,128704.0,76.0367,76.0552,76.0275,76.0552,128704.0
2023-05-08 11:30:00,82.15,82.15,82.13,82.14,137177.0,76.0552,76.0552,76.0367,76.046,137177.0
2023-05-08 12:00:00,82.14,82.16,82.14,82.16,95324.0,76.046,76.0645,76.046,76.0645,95324.0
2023-05-08 12:30:00,82.15,82.17,82.15,82.16,331126.0,76.0552,76.0738,76.0552,76.0645,331126.0
2023-05-08 13:00:00,82.16,82.16,82.15,82.16,59861.0,76.0645,76.0645,76.0552,76.0645,59861.0
2023-05-08 13:30:00,82.16,82.16,82.13,82.14,308401.0,76.0645,76.0645,76.0367,76.046,308401.0
2023-05-08 14:00:00,82.13,82.14,82.09,82.1,275314.0,76.0367,76.046,75.9997,76.009,275314.0
2023-05-08 14:30:00,82.09,82.1,82.08,82.09,166312.0,75.9997,76.009,75.9904,75.9997,166312.0
2023-05-08 15:00:00,82.08,82.1,82.08,82.09,341811.0,75.9904,76.009,75.9904,75.9997,341811.0
2023-05-08 15:30:00,82.09,82.1,82.08,82.08,228461.0,75.9997,76.009,75.9904,75.9904,228461.0
2023-05-09 09:30:00,82.08,82.09,82.07,82.09,283091.0,75.9904,75.9997,75.9812,75.9997,283091.0
2023-05-09 10:00:00,82.08,82.09,82.07,82.08,105875.0,75.9904,75.9997,75.9812,75.9904,105875.0
2023-05-09 10:30:00,82.08,82.09,82.07,82.09,177705.0,75.9904,75.9997,75.9812,75.9997,177705.0
2023-05-09 11:00:00,82.09,82.09,82.07,82.08,314777.0,75.9997,75.9997,75.9812,75.9904,314777.0
2023-05-09 11:30:00,82.08,82.08,82.06,82.06,131143.0,75.9904,75.9904,75.9719,75.9719,131143.0
2023-05-09 12:00:00,82.06,82.07,82.04,82.05,122801.0,75.9719,75.9812,75.9534,75.9627,122801.0
2023-05-09 12:30:00,82.05,82.05,82.02,82.04,252537.0,75.9627,75.9627,75.9349,75.9534,252537.0
2023-05-09 13:00:00,82.04,82.08,82.04,82.06,340933.0,75.9534,75.9904,75.9534,75.9719,340933.0
2023-05-09 13:30:00,82.07,82.07,82.06,82.07,135409.0,75.9812,75.9812,75.9719,75.9812,135409.0
2023-05-09 14:00:00,82.07,82.08,82.06,82.08,183460.0,75.9812,75.9904,75.9719,75.9904,183460.0
2023-05-09 14:30:00,82.08,82.08,82.07,82.08,198368.0,75.9904,75.9904,75.9812,75.9904,198368.0
2023-05-09 15:00:00,82.08,82.08,82.07,82.08,293954.0,75.9904,75.9904,75.9812,75.9904,293954.0
2023-05-09 15:30:00,82.07,82.08,82.06,82.06,496081.0,75.9812,75.9904,75.9719,75.9719,496081.0
2023-05-10 09:30:00,82.18,82.23,82.16,82.21,429805.0,76.083,76.1293,76.0645,76.1108,429805.0
2023-05-10 10:00:00,82.21,82.21,82.17,82.2,416944.0,76.1108,76.1108,76.0738,76.1015,416944.0
2023-05-10 10:30:00,82.21,82.23,82.2,82.22,223670.0,76.1108,76.1293,76.1015,76.1201,223670.0
2023-05-10 11:00:00,82.22,82.22,82.19,82.19,289997.0,76.1201,76.1201,76.0923,76.0923,289997.0
2023-05-10 11:30:00,82.19,82.2,82.19,82.2,333267.0,76.0923,76.1015,76.0923,76.1015,333267.0
2023-05-10 12:00:00,82.2,82.22,82.19,82.21,155951.0,76.1015,76.1201,76.0923,76.1108,155951.0
2023-05-10 12:30:00,82.21,82.23,82.21,82.22,265405.0,76.1108,76.1293,76.1108,76.1201,265405.0
2023-05-10 13:00:00,82.23,82.31,82.22,82.29,596666.0,76.1293,76.2034,76.1201,76.1849,596666.0
2023-05-10 13:30:00,82.3,82.3,82.25,82.26,392891.0,76.1941,76.1941,76.1478,76.1571,392891.0
2023-05-10 14:00:00,82.25,82.27,82.23,82.26,213814.0,76.1478,76.1663,76.1293,76.1571,213814.0
2023-05-10 14:30:00,82.26,82.28,82.25,82.27,155075.0,76.1571,76.1756,76.1478,76.1663,155075.0
2023-05-10 15:00:00,82.27,82.28,82.25,82.26,220192.0,76.1663,76.1756,76.1478,76.1571,220192.0
2023-05-10 15:30:00,82.25,82.26,82.25,82.26,414363.0,76.1478,76.1571,76.1478,76.1571,414363.0
2023-05-11 09:30:00,82.42,82.43,82.41,82.42,328553.0,76.3052,76.3145,76.296,76.3052,328553.0
2023-05-11 10:00:00,82.42,82.42,82.39,82.39,162670.0,76.3052,76.3052,76.2774,76.2774,162670.0
2023-05-11 10:30:00,82.39,82.41,82.37,82.38,537415.0,76.2774,76.296,76.2589,76.2682,537415.0
2023-05-11 11:00:00,82.38,82.38,82.34,82.36,156305.0,76.2682,76.2682,76.2312,76.2497,156305.0
2023-05-11 11:30:00,82.37,82.37,82.35,82.36,700502.0,76.2589,76.2589,76.2404,76.2497,700502.0
2023-05-11 12:00:00,82.36,82.38,82.35,82.38,369280.0,76.2497,76.2682,76.2404,76.2682,369280.0
2023-05-11 12:30:00,82.38,82.38,82.35,82.36,379045.0,76.2682,76.2682,76.2404,76.2497,379045.0
2023-05-11 13:00:00,82.35,82.38,82.34,82.36,290762.0,76.2404,76.2682,76.2312,76.2497,290762.0
2023-05-11 13:30:00,82.36,82.37,82.35,82.36,178213.0,76.2497,76.2589,76.2404,76.2497,178213.0
2023-05-11 14:00:00,82.36,82.36,82.32,82.32,147581.0,76.2497,76.2497,76.2126,76.2126,147581.0
2023-05-11 14:30:00,82.33,82.33,82.29,82.31,1592284.0,76.2219,76.2219,76.1849,76.2034,1592284.0
2023-05-11 15:00:00,82.31,82.32,82.3,82.31,264089.0,76.2034,76.2126,76.1941,76.2034,264089.0
2023-05-11 15:30:00,82.31,82.32,82.3,82.31,2394372.0,76.2034,76.2126,76.1941,76.2034,2394372.0
2023-05-12 09:30:00,82.29,82.31,82.28,82.3,306212.0,76.1849,76.2034,76.1756,76.1941,306212.0
2023-05-12 10:00:00,82.3,82.3,82.23,82.23,383521.0,76.1941,76.1941,76.1293,76.1293,383521.0
2023-05-12 10:30:00,82.24,82.24,82.19,82.21,877956.0,76.1386,76.1386,76.0923,76.1108,877956.0
2023-05-12 11:00:00,82.21,82.22,82.2,82.21,4033970.0,76.1108,76.1201,76.1015,76.1108,4033970.0
2023-05-12 11:30:00,82.22,82.22,82.17,82.18,344728.0,76.1201,76.1201,76.0738,76.083,344728.0
2023-05-12 12:00:00,82.17,82.2,82.17,82.19,148477.0,76.0738,76.1015,76.0738,76.0923,148477.0
2023-05-12 12:30:00,82.2,82.2,82.18,82.19,164278.0,76.1015,76.1015,76.083,76.0923,164278.0
2023-05-12 13:00:00,82.19,82.2,82.18,82.18,215828.0,76.0923,76.1015,76.083,76.083,215828.0
2023-05-12 13:30:00,82.18,82.19,82.17,82.17,154214.0,76.083,76.0923,76.0738,76.0738,154214.0
2023-05-12 14:00:00,82.17,82.18,82.17,82.17,141408.0,76.0738,76.083,76.0738,76.0738,141408.0
2023-05-12 14:30:00,82.17,82.18,82.16,82.17,230305.0,76.0738,76.083,76.0645,76.0738,230305.0
2023-05-12 15:00:00,82.17,82.18,82.16,82.17,264595.0,76.0738,76.083,76.0645,76.0738,264595.0
2023-05-12 15:30:00,82.17,82.19,82.17,82.19,447125.0,76.0738,76.0923,76.0738,76.0923,447125.0
2023-05-15 09:30:00,82.17,82.19,82.15,82.19,414568.0,76.0738,76.0923,76.0552,76.0923,414568.0
2023-05-15 10:00:00,82.19,82.19,82.17,82.17,186318.0,76.0923,76.0923,76.0738,76.0738,186318.0
2023-05-15 10:30:00,82.17,82.19,82.16,82.19,173980.0,76.0738,76.0923,76.0645,76.0923,173980.0
2023-05-15 11:00:00,82.18,82.19,82.17,82.17,118869.0,76.083,76.0923,76.0738,76.0738,118869.0
2023-05-15 11:30:00,82.17,82.19,82.17,82.18,128388.0,76.0738,76.0923,76.0738,76.083,128388.0
2023-05-15 12:00:00,82.17,82.18,82.16,82.16,126713.0,76.0738,76.083,76.0645,76.0645,126713.0
2023-05-15 12:30:00,82.17,82.18,82.16,82.17,88947.0,76.0738,76.083,76.0645,76.0738,88947.0
2023-05-15 13:00:00,82.17,82.18,82.15,82.16,223358.0,76.0738,76.083,76.0552,76.0645,223358.0
2023-05-15 13:30:00,82.16,82.17,82.15,82.17,121045.0,76.0645,76.0738,76.0552,76.0738,121045.0
2023-05-15 14:00:00,82.17,82.18,82.16,82.17,728614.0,76.0738,76.083,76.0645,76.0738,728614.0
2023-05-15 14:30:00,82.17,82.18,82.16,82.17,174367.0,76.0738,76.083,76.0645,76.0738,174367.0
2023-05-15 15:00:00,82.17,82.18,82.17,82.17,196869.0,76.0738,76.083,76.0738,76.0738,196869.0
2023-05-15 15:30:00,82.17,82.19,82.17,82.19,426347.0,76.0738,76.0923,76.0738,76.0923,426347.0
2023-05-16 09:30:00,82.12,82.14,82.1,82.12,346844.0,76.0275,76.046,76.009,76.0275,346844.0
2023-05-16 10:00:00,82.11,82.12,82.08,82.09,270601.0,76.0182,76.0275,75.9904,75.9997,270601.0
2023-05-16 10:30:00,82.09,82.1,82.07,82.09,284947.0,75.9997,76.009,75.9812,75.9997,284947.0
2023-05-16 11:00:00,82.09,82.09,82.06,82.06,252982.0,75.9997,75.9997,75.9719,75.9719,252982.0
2023-05-16 11:30:00,82.06,82.07,82.02,82.05,362131.0,75.9719,75.9812,75.9349,75.9627,362131.0
2023-05-16 12:00:00,82.05,82.06,82.03,82.04,233743.0,75.9627,75.9719,75.9442,75.9534,233743.0
2023-05-16 12:30:00,82.04,82.06,82.03,82.04,88152.0,75.9534,75.9719,75.9442,75.9534,88152.0
2023-05-16 13:00:00,82.05,82.07,82.04,82.06,92848.0,75.9627,75.9812,75.9534,75.9719,92848.0
2023-05-16 13:30:00,82.07,82.09,82.07,82.08,205471.0,75.9812,75.9997,75.9812,75.9904,205471.0
2023-05-16 14:00:00,82.08,82.09,82.06,82.09,200283.0,75.9904,75.9997,75.9719,75.9997,200283.0
2023-05-16 14:30:00,82.08,82.09,82.07,82.08,183299.0,75.9904,75.9997,75.9812,75.9904,183299.0
2023-05-16 15:00:00,82.08,82.08,82.07,82.08,143256.0,75.9904,75.9904,75.9812,75.9904,143256.0
2023-05-16 15:30:00,82.08,82.09,82.06,82.07,1081281.0,75.9904,75.9997,75.9719,75.9812,1081281.0
2023-05-17 09:30:00,82.06,82.07,82.02,82.03,497440.0,75.9719,75.9812,75.9349,75.9442,497440.0
2023-05-17 10:00:00,82.03,82.03,82.0,82.02,355571.0,75.9442,75.9442,75.9164,75.9349,355571.0
2023-05-17 10:30:00,82.01,82.03,82.0,82.01,123875.0,75.9256,75.9442,75.9164,75.9256,123875.0
2023-05-17 11:00:00,82.01,82.01,81.99,81.99,599435.0,75.9256,75.9256,75.9071,75.9071,599435.0
2023-05-17 11:30:00,81.99,81.99,81.97,81.98,108837.0,75.9071,75.9071,75.8886,75.8979,108837.0
2023-05-17 12:00:00,81.98,81.99,81.98,81.98,110138.0,75.8979,75.9071,75.8979,75.8979,110138.0
2023-05-17 12:30:00,81.98,81.99,81.97,81.98,101475.0,75.8979,75.9071,75.8886,75.8979,101475.0
2023-05-17 13:00:00,81.97,81.98,81.95,81.96,197137.0,75.8886,75.8979,75.8701,75.8793,197137.0
2023-05-17 13:30:00,81.95,81.98,81.95,81.97,609812.0,75.8701,75.8979,75.8701,75.8886,609812.0
2023-05-17 14:00:00,81.96,81.97,81.95,81.95,182102.0,75.8793,75.8886,75.8701,75.8701,182102.0
2023-05-17 14:30:00,81.95,81.97,81.95,81.97,179448.0,75.8701,75.8886,75.8701,75.8886,179448.0
2023-05-17 15:00:00,81.97,81.98,81.96,81.98,184942.0,75.8886,75.8979,75.8793,75.8979,184942.0
2023-05-17 15:30:00,81.98,81.99,81.97,81.98,617155.0,75.8979,75.9071,75.8886,75.8979,617155.0
2023-05-18 09:30:00,81.89,81.91,81.88,81.89,218597.0,75.8145,75.8331,75.8053,75.8145,218597.0
2023-05-18 10:00:00,81.89,81.91,81.88,81.9,177366.0,75.8145,75.8331,75.8053,75.8238,177366.0
2023-05-18 10:30:00,81.9,81.91,81.89,81.9,230086.0,75.8238,75.8331,75.8145,75.8238,230086.0
2023-05-18 11:00:00,81.9,81.91,81.88,81.9,226918.0,75.8238,75.8331,75.8053,75.8238,226918.0
2023-05-18 11:30:00,81.9,81.92,81.9,81.9,129237.0,75.8238,75.8423,75.8238,75.8238,129237.0
2023-05-18 12:00:00,81.91,81.92,81.89,81.9,361878.0,75.8331,75.8423,75.8145,75.8238,361878.0
2023-05-18 12:30:00,81.89,81.9,81.88,81.88,686861.0,75.8145,75.8238,75.8053,75.8053,686861.0
2023-05-18 13:00:00,81.89,81.89,81.85,81.87,426883.0,75.8145,75.8145,75.7775,75.796,426883.0
2023-05-18 13:30:00,81.87,81.88,81.86,81.87,197225.0,75.796,75.8053,75.7868,75.796,197225.0
2023-05-18 14:00:00,81.87,81.88,81.86,81.87,166707.0,75.796,75.8053,75.7868,75.796,166707.0
2023-05-18 14:30:00,81.87,81.87,81.82,81.83,265851.0,75.796,75.796,75.7497,75.759,265851.0
2023-05-18 15:00:00,81.84,81.84,81.82,81.83,176875.0,75.7682,75.7682,75.7497,75.759,176875.0
2023-05-18 15:30:00,81.83,81.85,81.83,81.84,516708.0,75.759,75.7775,75.759,75.7682,516708.0
2023-05-19 09:30:00,81.78,81.78,81.73,81.74,300397.0,75.7127,75.7127,75.6664,75.6757,300397.0
2023-05-19 10:00:00,81.74,81.75,81.73,81.74,327108.0,75.6757,75.6849,75.6664,75.6757,327108.0
2023-05-19 10:30:00,81.74,81.75,81.72,81.73,289554.0,75.6757,75.6849,75.6572,75.6664,289554.0
2023-05-19 11:00:00,81.72,81.9,81.72,81.89,540938.0,75.6572,75.8238,75.6572,75.8145,540938.0
2023-05-19 11:30:00,81.89,81.94,81.83,81.87,613387.0,75.8145,75.8608,75.759,75.796,613387.0
2023-05-19 12:00:00,81.87,81.88,81.81,81.84,195104.0,75.796,75.8053,75.7405,75.7682,195104.0
2023-05-19 12:30:00,81.84,81.87,81.83,81.86,301217.0,75.7682,75.796,75.759,75.7868,301217.0
2023-05-19 13:00:00,81.86,81.86,81.84,81.84,90667.0,75.7868,75.7868,75.7682,75.7682,90667.0
2023-05-19 13:30:00,81.84,81.85,81.84,81.84,639882.0,75.7682,75.7775,75.7682,75.7682,639882.0
2023-05-19 14:00:00,81.85,81.86,81.83,81.84,166570.0,75.7775,75.7868,75.759,75.7682,166570.0
2023-05-19 14:30:00,81.84,81.85,81.8,81.8,214782.0,75.7682,75.7775,75.7312,75.7312,214782.0
2023-05-19 15:00:00,81.8,81.81,81.78,81.79,146702.0,75.7312,75.7405,75.7127,75.722,146702.0
2023-05-19 15:30:00,81.79,81.79,81.77,81.79,393935.0,75.722,75.722,75.7034,75.722,393935.0
2023-05-22 09:30:00,81.8,81.8,81.77,81.78,238451.0,75.7312,75.7312,75.7034,75.7127,238451.0
2023-05-22 10:00:00,81.78,81.86,81.77,81.78,1058437.0,75.7127,75.7868,75.7034,75.7127,1058437.0
2023-05-22 10:30:00,81.78,81.79,81.77,81.77,208211.0,75.7127,75.722,75.7034,75.7034,208211.0
2023-05-22 11:00:00,81.77,81.78,81.75,81.76,226731.0,75.7034,75.7127,75.6849,75.6942,226731.0
2023-05-22 11:30:00,81.76,81.76,81.73,81.74,216792.0,75.6942,75.6942,75.6664,75.6757,216792.0
2023-05-22 12:00:00,81.74,81.76,81.73,81.75,138346.0,75.6757,75.6942,75.6664,75.6849,138346.0
2023-05-22 12:30:00,81.76,81.77,81.74,81.77,116496.0,75.6942,75.7034,75.6757,75.7034,116496.0
2023-05-22 13:00:00,81.76,81.8,81.75,81.78,272530.0,75.6942,75.7312,75.6849,75.7127,272530.0
2023-05-22 13:30:00,81.78,81.78,81.77,81.78,108521.0,75.7127,75.7127,75.7034,75.7127,108521.0
2023-05-22 14:00:00,81.78,81.78,81.77,81.78,164943.0,75.7127,75.7127,75.7034,75.7127,164943.0
2023-05-22 14:30:00,81.78,81.78,81.76,81.77,261523.0,75.7127,75.7127,75.6942,75.7034,261523.0
2023-05-22 15:00:00,81.77,81.77,81.76,81.77,163544.0,75.7034,75.7034,75.6942,75.7034,163544.0
2023-05-22 15:30:00,81.77,81.77,81.75,81.75,574547.0,75.7034,75.7034,75.6849,75.6849,574547.0
2023-05-23 09:30:00,81.7,81.72,81.66,81.69,1517893.0,75.6386,75.6572,75.6016,75.6294,1517893.0
2023-05-23 10:00:00,81.69,81.73,81.67,81.71,2778859.0,75.6294,75.6664,75.6109,75.6479,2778859.0
2023-05-23 10:30:00,81.71,81.72,81.68,81.71,242965.0,75.6479,75.6572,75.6201,75.6479,242965.0
2023-05-23 11:00:00,81.7,81.71,81.68,81.7,294613.0,75.6386,75.6479,75.6201,75.6386,294613.0
2023-05-23 11:30:00,81.7,81.7,81.67,81.69,106973.0,75.6386,75.6386,75.6109,75.6294,106973.0
2023-05-23 12:00:00,81.69,81.69,81.68,81.69,207579.0,75.6294,75.6294,75.6201,75.6294,207579.0
2023-05-23 12:30:00,81.69,81.72,81.68,81.72,164889.0,75.6294,75.6572,75.6201,75.6572,164889.0
2023-05-23 13:00:00,81.72,81.74,81.71,81.74,185262.0,75.6572,75.6757,75.6479,75.6757,185262.0
2023-05-23 13:30:00,81.73,81.74,81.72,81.73,257336.0,75.6664,75.6757,75.6572,75.6664,257336.0
2023-05-23 14:00:00,81.73,81.76,81.71,81.75,316962.0,75.6664,75.6942,75.6479,75.6849,316962.0
2023-05-23 14:30:00,81.76,81.77,81.75,81.76,947803.0,75.6942,75.7034,75.6849,75.6942,947803.0
2023-05-23 15:00:00,81.77,81.77,81.73,81.75,282115.0,75.7034,75.7034,75.6664,75.6849,282115.0
2023-05-23 15:30:00,81.74,81.75,81.73,81.75,535525.0,75.6757,75.6849,75.6664,75.6849,535525.0
2023-05-24 09:30:00,81.75,81.76,81.73,81.74,307521.0,75.6849,75.6942,75.6664,75.6757,307521.0
2023-05-24 10:00:00,81.73,81.74,81.72,81.73,577368.0,75.6664,75.6757,75.6572,75.6664,577368.0
2023-05-24 10:30:00,81.74,81.74,81.72,81.73,269897.0,75.6757,75.6757,75.6572,75.6664,269897.0
2023-05-24 11:00:00,81.73,81.74,81.72,81.74,135717.0,75.6664,75.6757,75.6572,75.6757,135717.0
2023-05-24 11:30:00,81.73,81.74,81.69,81.7,313966.0,75.6664,75.6757,75.6294,75.6386,313966.0
2023-05-24 12:00:00,81.69,81.7,81.62,81.64,556322.0,75.6294,75.6386,75.5646,75.5831,556322.0
2023-05-24 12:30:00,81.64,81.66,81.63,81.65,117111.0,75.5831,75.6016,75.5738,75.5923,117111.0
2023-05-24 13:00:00,81.65,81.67,81.64,81.65,564337.0,75.5923,75.6109,75.5831,75.5923,564337.0
2023-05-24 13:30:00,81.66,81.67,81.65,81.65,274338.0,75.6016,75.6109,75.5923,75.5923,274338.0
2023-05-24 14:00:00,81.65,81.7,81.65,81.7,351883.0,75.5923,75.6386,75.5923,75.6386,351883.0
2023-05-24 14:30:00,81.7,81.72,81.68,81.68,313855.0,75.6386,75.6572,75.6201,75.6201,313855.0
2023-05-24 15:00:00,81.69,81.69,81.65,81.66,355452.0,75.6294,75.6294,75.5923,75.6016,355452.0
2023-05-24 15:30:00,81.67,81.67,81.64,81.65,402505.0,75.6109,75.6109,75.5831,75.5923,402505.0
2023-05-25 09:30:00,81.57,81.6,81.55,81.56,930790.0,75.5183,75.5461,75.4998,75.509,930790.0
2023-05-25 10:00:00,81.56,81.62,81.56,81.59,399334.0,75.509,75.5646,75.509,75.5368,399334.0
2023-05-25 10:30:00,81.6,81.62,81.58,81.59,288201.0,75.5461,75.5646,75.5275,75.5368,288201.0
2023-05-25 11:00:00,81.59,81.6,81.58,81.58,262343.0,75.5368,75.5461,75.5275,75.5275,262343.0
2023-05-25 11:30:00,81.59,81.59,81.55,81.56,589392.0,75.5368,75.5368,75.4998,75.509,589392.0
2023-05-25 12:00:00,81.56,81.57,81.53,81.54,290052.0,75.509,75.5183,75.4812,75.4905,290052.0
2023-05-25 12:30:00,81.54,81.55,81.53,81.53,924683.0,75.4905,75.4998,75.4812,75.4812,924683.0
2023-05-25 13:00:00,81.54,81.56,81.53,81.55,935048.0,75.4905,75.509,75.4812,75.4998,935048.0
2023-05-25 13:30:00,81.55,81.56,81.54,81.55,123401.0,75.4998,75.509,75.4905,75.4998,123401.0
2023-05-25 14:00:00,81.54,81.55,81.51,81.52,321118.0,75.4905,75.4998,75.4627,75.472,321118.0
2023-05-25 14:30:00,81.51,81.52,81.49,81.49,482107.0,75.4627,75.472,75.4442,75.4442,482107.0
2023-05-25 15:00:00,81.5,81.5,81.46,81.47,563325.0,75.4535,75.4535,75.4164,75.4257,563325.0
2023-05-25 15:30:00,81.46,81.47,81.45,81.46,526974.0,75.4164,75.4257,75.4072,75.4164,526974.0
2023-05-26 09:30:00,81.41,81.41,81.38,81.39,275046.0,75.3702,75.3702,75.3424,75.3516,275046.0
2023-05-26 10:00:00,81.39,81.45,81.39,81.44,308772.0,75.3516,75.4072,75.3516,75.3979,308772.0
2023-05-26 10:30:00,81.43,81.44,81.39,81.4,143820.0,75.3887,75.3979,75.3516,75.3609,143820.0
2023-05-26 11:00:00,81.39,81.4,81.33,81.35,852693.0,75.3516,75.3609,75.2961,75.3146,852693.0
2023-05-26 11:30:00,81.34,81.37,81.34,81.37,207920.0,75.3053,75.3331,75.3053,75.3331,207920.0
2023-05-26 12:00:00,81.36,81.37,81.35,81.37,175958.0,75.3239,75.3331,75.3146,75.3331,175958.0
2023-05-26 12:30:00,81.37,81.39,81.36,81.39,185765.0,75.3331,75.3516,75.3239,75.3516,185765.0
2023-05-26 13:00:00,81.39,81.43,81.38,81.42,152431.0,75.3516,75.3887,75.3424,75.3794,152431.0
2023-05-26 13:30:00,81.42,81.43,81.41,81.42,148016.0,75.3794,75.3887,75.3702,75.3794,148016.0
2023-05-26 14:00:00,81.42,81.43,81.41,81.43,85996.0,75.3794,75.3887,75.3702,75.3887,85996.0
2023-05-26 14:30:00,81.42,81.43,81.41,81.42,121953.0,75.3794,75.3887,75.3702,75.3794,121953.0
2023-05-26 15:00:00,81.42,81.42,81.41,81.41,133654.0,75.3794,75.3794,75.3702,75.3702,133654.0
2023-05-26 15:30:00,81.41,81.43,81.4,81.42,399636.0,75.3702,75.3887,75.3609,75.3794,399636.0
2023-05-30 09:30:00,81.47,81.48,81.44,81.48,1158178.0,75.4257,75.435,75.3979,75.435,1158178.0
2023-05-30 10:00:00,81.47,81.51,81.46,81.5,204432.0,75.4257,75.4627,75.4164,75.4535,204432.0
2023-05-30 10:30:00,81.51,81.52,81.49,81.52,185542.0,75.4627,75.472,75.4442,75.472,185542.0
2023-05-30 11:00:00,81.52,81.54,81.51,81.54,200557.0,75.472,75.4905,75.4627,75.4905,200557.0
2023-05-30 11:30:00,81.54,81.54,81.52,81.53,159744.0,75.4905,75.4905,75.472,75.4812,159744.0
2023-05-30 12:00:00,81.53,81.55,81.52,81.54,152277.0,75.4812,75.4998,75.472,75.4905,152277.0
2023-05-30 12:30:00,81.53,81.54,81.52,81.53,163829.0,75.4812,75.4905,75.472,75.4812,163829.0
2023-05-30 13:00:00,81.52,81.56,81.52,81.56,157651.0,75.472,75.509,75.472,75.509,157651.0
2023-05-30 13:30:00,81.56,81.57,81.54,81.56,219682.0,75.509,75.5183,75.4905,75.509,219682.0
2023-05-30 14:00:00,81.56,81.56,81.54,81.54,203958.0,75.509,75.509,75.4905,75.4905,203958.0
2023-05-30 14:30:00,81.55,81.57,81.54,81.56,271967.0,75.4998,75.5183,75.4905,75.509,271967.0
2023-05-30 15:00:00,81.56,81.58,81.55,81.58,176342.0,75.509,75.5275,75.4998,75.5275,176342.0
2023-05-30 15:30:00,81.58,81.61,81.57,81.6,439424.0,75.5275,75.5553,75.5183,75.5461,439424.0
2023-05-31 09:30:00,81.64,81.72,81.64,81.72,783673.0,75.5831,75.6572,75.5831,75.6572,783673.0
2023-05-31 10:00:00,81.7,81.71,81.59,81.63,1256489.0,75.6386,75.6479,75.5368,75.5738,1256489.0
2023-05-31 10:30:00,81.64,81.69,81.63,81.66,552292.0,75.5831,75.6294,75.5738,75.6016,552292.0
2023-05-31 11:00:00,81.67,81.67,81.64,81.66,121295.0,75.6109,75.6109,75.5831,75.6016,121295.0
2023-05-31 11:30:00,81.65,81.66,81.63,81.63,325931.0,75.5923,75.6016,75.5738,75.5738,325931.0
2023-05-31 12:00:00,81.63,81.64,81.6,81.63,288236.0,75.5738,75.5831,75.5461,75.5738,288236.0
2023-05-31 12:30:00,81.63,81.65,81.62,81.65,270074.0,75.5738,75.5923,75.5646,75.5923,270074.0
2023-05-31 13:00:00,81.64,81.67,81.63,81.66,539117.0,75.5831,75.6109,75.5738,75.6016,539117.0
2023-05-31 13:30:00,81.66,81.71,81.66,81.69,790356.0,75.6016,75.6479,75.6016,75.6294,790356.0
2023-05-31 14:00:00,81.69,81.71,81.68,81.7,209513.0,75.6294,75.6479,75.6201,75.6386,209513.0
2023-05-31 14:30:00,81.71,81.71,81.67,81.68,246539.0,75.6479,75.6479,75.6109,75.6201,246539.0
2023-05-31 15:00:00,81.69,81.69,81.67,81.69,488570.0,75.6294,75.6294,75.6109,75.6294,488570.0
2023-05-31 15:30:00,81.69,81.72,81.68,81.68,653962.0,75.6294,75.6572,75.6201,75.6201,653962.0
2023-06-01 09:30:00,81.55,81.58,81.54,81.58,491089.0,75.6821,75.7099,75.6728,75.7099,491089.0
2023-06-01 10:00:00,81.58,81.64,81.56,81.58,973381.0,75.7099,75.7656,75.6913,75.7099,973381.0
2023-06-01 10:30:00,81.57,81.58,81.55,81.56,476403.0,75.7006,75.7099,75.6821,75.6913,476403.0
2023-06-01 11:00:00,81.57,81.58,81.56,81.58,165488.0,75.7006,75.7099,75.6913,75.7099,165488.0
2023-06-01 11:30:00,81.58,81.59,81.57,81.59,162248.0,75.7099,75.7192,75.7006,75.7192,162248.0
2023-06-01 12:00:00,81.59,81.59,81.57,81.58,197236.0,75.7192,75.7192,75.7006,75.7099,197236.0
2023-06-01 12:30:00,81.58,81.58,81.57,81.58,134703.0,75.7099,75.7099,75.7006,75.7099,134703.0
2023-06-01 13:00:00,81.58,81.61,81.57,81.6,263929.0,75.7099,75.7377,75.7006,75.7285,263929.0
2023-06-01 13:30:00,81.61,81.62,81.6,81.61,147192.0,75.7377,75.747,75.7285,75.7377,147192.0
2023-06-01 14:00:00,81.61,81.62,81.6,81.62,216805.0,75.7377,75.747,75.7285,75.747,216805.0
2023-06-01 14:30:00,81.61,81.62,81.6,81.6,142092.0,75.7377,75.747,75.7285,75.7285,142092.0
2023-06-01 15:00:00,81.61,81.62,81.6,81.6,172978.0,75.7377,75.747,75.7285,75.7285,172978.0
2023-06-01 15:30:00,81.6,81.61,81.59,81.6,703353.0,75.7285,75.7377,75.7192,75.7285,703353.0
2023-06-02 09:30:00,81.52,81.53,81.46,81.47,440348.0,75.6542,75.6635,75.5985,75.6078,440348.0
2023-06-02 10:00:00,81.46,81.47,81.41,81.42,464313.0,75.5985,75.6078,75.5521,75.5614,464313.0
2023-06-02 10:30:00,81.42,81.45,81.42,81.43,404149.0,75.5614,75.5893,75.5614,75.5707,404149.0
2023-06-02 11:00:00,81.43,81.44,81.41,81.42,255032.0,75.5707,75.58,75.5521,75.5614,255032.0
2023-06-02 11:30:00,81.42,81.43,81.4,81.41,401788.0,75.5614,75.5707,75.5429,75.5521,401788.0
2023-06-02 12:00:00,81.4,81.41,81.37,81.38,1830810.0,75.5429,75.5521,75.515,75.5243,1830810.0
2023-06-02 12:30:00,81.37,81.4,81.37,81.39,335477.0,75.515,75.5429,75.515,75.5336,335477.0
2023-06-02 13:00:00,81.39,81.4,81.38,81.39,1033866.0,75.5336,75.5429,75.5243,75.5336,1033866.0
2023-06-02 13:30:00,81.39,81.4,81.36,81.36,370009.0,75.5336,75.5429,75.5057,75.5057,370009.0
2023-06-02 14:00:00,81.36,81.37,81.34,81.36,229302.0,75.5057,75.515,75.4872,75.5057,229302.0
2023-06-02 14:30:00,81.36,81.38,81.35,81.37,1183226.0,75.5057,75.5243,75.4965,75.515,1183226.0
2023-06-02 15:00:00,81.38,81.38,81.36,81.37,865804.0,75.5243,75.5243,75.5057,75.515,865804.0
2023-06-02 15:30:00,81.36,81.38,81.36,81.38,477364.0,75.5057,75.5243,75.5057,75.5243,477364.0
2023-06-05 09:30:00,81.31,81.32,81.28,81.3,431030.0,75.4593,75.4686,75.4315,75.4501,431030.0
2023-06-05 10:00:00,81.31,81.49,81.31,81.45,879284.0,75.4593,75.6264,75.4593,75.5893,879284.0
2023-06-05 10:30:00,81.45,81.46,81.41,81.42,315095.0,75.5893,75.5985,75.5521,75.5614,315095.0
2023-06-05 11:00:00,81.41,81.42,81.39,81.41,135229.0,75.5521,75.5614,75.5336,75.5521,135229.0
2023-06-05 11:30:00,81.4,81.41,81.38,81.41,142934.0,75.5429,75.5521,75.5243,75.5521,142934.0
2023-06-05 12:00:00,81.41,81.42,81.38,81.39,168320.0,75.5521,75.5614,75.5243,75.5336,168320.0
2023-06-05 12:30:00,81.39,81.39,81.38,81.39,139822.0,75.5336,75.5336,75.5243,75.5336,139822.0
2023-06-05 13:00:00,81.38,81.39,81.37,81.38,147367.0,75.5243,75.5336,75.515,75.5243,147367.0
2023-06-05 13:30:00,81.38,81.4,81.37,81.39,399285.0,75.5243,75.5429,75.515,75.5336,399285.0
2023-06-05 14:00:00,81.4,81.4,81.38,81.39,177288.0,75.5429,75.5429,75.5243,75.5336,177288.0
2023-06-05 14:30:00,81.4,81.42,81.39,81.41,201929.0,75.5429,75.5614,75.5336,75.5521,201929.0
2023-06-05 15:00:00,81.42,81.43,81.4,81.43,195982.0,75.5614,75.5707,75.5429,75.5707,195982.0
2023-06-05 15:30:00,81.42,81.43,81.41,81.41,627573.0,75.5614,75.5707,75.5521,75.5521,627573.0
2023-06-06 09:30:00,81.4,81.42,81.34,81.34,606772.0,75.5429,75.5614,75.4872,75.4872,606772.0
2023-06-06 10:00:00,81.34,81.38,81.33,81.36,216367.0,75.4872,75.5243,75.4779,75.5057,216367.0
2023-06-06 10:30:00,81.37,81.37,81.36,81.37,74985.0,75.515,75.515,75.5057,75.515,74985.0
2023-06-06 11:00:00,81.37,81.39,81.35,81.38,258243.0,75.515,75.5336,75.4965,75.5243,258243.0
2023-06-06 11:30:00,81.38,81.38,81.36,81.37,163509.0,75.5243,75.5243,75.5057,75.515,163509.0
2023-06-06 12:00:00,81.36,81.37,81.36,81.37,511250.0,75.5057,75.515,75.5057,75.515,511250.0
2023-06-06 12:30:00,81.37,81.37,81.36,81.37,168464.0,75.515,75.515,75.5057,75.515,168464.0
2023-06-06 13:00:00,81.37,81.37,81.36,81.36,255385.0,75.515,75.515,75.5057,75.5057,255385.0
2023-06-06 13:30:00,81.36,81.37,81.36,81.37,271710.0,75.5057,75.515,75.5057,75.515,271710.0
2023-06-06 14:00:00,81.37,81.38,81.36,81.38,203172.0,75.515,75.5243,75.5057,75.5243,203172.0
2023-06-06 14:30:00,81.37,81.38,81.35,81.35,396828.0,75.515,75.5243,75.4965,75.4965,396828.0
2023-06-06 15:00:00,81.35,81.37,81.35,81.37,165960.0,75.4965,75.515,75.4965,75.515,165960.0
2023-06-06 15:30:00,81.37,81.37,81.35,81.36,472889.0,75.515,75.515,75.4965,75.5057,472889.0
2023-06-07 09:30:00,81.35,81.38,81.35,81.38,324653.0,75.4965,75.5243,75.4965,75.5243,324653.0
2023-06-07 10:00:00,81.37,81.37,81.26,81.27,1334640.0,75.515,75.515,75.4129,75.4222,1334640.0
2023-06-07 10:30:00,81.27,81.3,81.26,81.29,509145.0,75.4222,75.4501,75.4129,75.4408,509145.0
2023-06-07 11:00:00,81.29,81.29,81.25,81.27,478075.0,75.4408,75.4408,75.4036,75.4222,478075.0
2023-06-07 11:30:00,81.27,81.28,81.26,81.26,430068.0,75.4222,75.4315,75.4129,75.4129,430068.0
2023-06-07 12:00:00,81.27,81.28,81.25,81.27,138425.0,75.4222,75.4315,75.4036,75.4222,138425.0
2023-06-07 12:30:00,81.27,81.27,81.26,81.26,170539.0,75.4222,75.4222,75.4129,75.4129,170539.0
2023-06-07 13:00:00,81.26,81.29,81.25,81.28,206566.0,75.4129,75.4408,75.4036,75.4315,206566.0
2023-06-07 13:30:00,81.29,81.32,81.28,81.31,346727.0,75.4408,75.4686,75.4315,75.4593,346727.0
2023-06-07 14:00:00,81.31,81.31,81.3,81.3,212291.0,75.4593,75.4593,75.4501,75.4501,212291.0
2023-06-07 14:30:00,81.3,81.34,81.3,81.33,219547.0,75.4501,75.4872,75.4501,75.4779,219547.0
2023-06-07 15:00:00,81.33,81.34,81.31,81.31,353747.0,75.4779,75.4872,75.4593,75.4593,353747.0
2023-06-07 15:30:00,81.31,81.32,81.29,81.31,709877.0,75.4593,75.4686,75.4408,75.4593,709877.0
2023-06-08 09:30:00,81.41,81.47,81.41,81.45,898746.0,75.5521,75.6078,75.5521,75.5893,898746.0
2023-06-08 10:00:00,81.45,81.45,81.42,81.44,128458.0,75.5893,75.5893,75.5614,75.58,128458.0
2023-06-08 10:30:00,81.45,81.45,81.42,81.43,259748.0,75.5893,75.5893,75.5614,75.5707,259748.0
2023-06-08 11:00:00,81.42,81.44,81.42,81.42,66155.0,75.5614,75.58,75.5614,75.5614,66155.0
2023-06-08 11:30:00,81.42,81.45,81.41,81.44,174941.0,75.5614,75.5893,75.5521,75.58,174941.0
2023-06-08 12:00:00,81.45,81.45,81.41,81.41,153765.0,75.5893,75.5893,75.5521,75.5521,153765.0
2023-06-08 12:30:00,81.42,81.43,81.4,81.41,130635.0,75.5614,75.5707,75.5429,75.5521,130635.0
2023-06-08 13:00:00,81.41,81.41,81.4,81.41,100407.0,75.5521,75.5521,75.5429,75.5521,100407.0
2023-06-08 13:30:00,81.41,81.42,81.4,81.41,219021.0,75.5521,75.5614,75.5429,75.5521,219021.0
2023-06-08 14:00:00,81.41,81.42,81.41,81.41,193294.0,75.5521,75.5614,75.5521,75.5521,193294.0
2023-06-08 14:30:00,81.41,81.42,81.4,81.41,236265.0,75.5521,75.5614,75.5429,75.5521,236265.0
2023-06-08 15:00:00,81.41,81.42,81.38,81.39,150890.0,75.5521,75.5614,75.5243,75.5336,150890.0
2023-06-08 15:30:00,81.38,81.42,81.38,81.42,552130.0,75.5243,75.5614,75.5243,75.5614,552130.0
2023-06-09 09:30:00,81.35,81.35,81.28,81.31,392996.0,75.4965,75.4965,75.4315,75.4593,392996.0
2023-06-09 10:00:00,81.31,81.31,81.29,81.3,160760.0,75.4593,75.4593,75.4408,75.4501,160760.0
2023-06-09 10:30:00,81.31,81.32,81.29,81.31,847761.0,75.4593,75.4686,75.4408,75.4593,847761.0
2023-06-09 11:00:00,81.31,81.33,81.31,81.31,337171.0,75.4593,75.4779,75.4593,75.4593,337171.0
2023-06-09 11:30:00,81.31,81.32,81.3,81.31,77837.0,75.4593,75.4686,75.4501,75.4593,77837.0
2023-06-09 12:00:00,81.31,81.32,81.3,81.31,98509.0,75.4593,75.4686,75.4501,75.4593,98509.0
2023-06-09 12:30:00,81.31,81.32,81.3,81.3,432454.0,75.4593,75.4686,75.4501,75.4501,432454.0
2023-06-09 13:00:00,81.31,81.32,81.3,81.31,493062.0,75.4593,75.4686,75.4501,75.4593,493062.0
2023-06-09 13:30:00,81.31,81.32,81.31,81.32,130654.0,75.4593,75.4686,75.4593,75.4686,130654.0
2023-06-09 14:00:00,81.32,81.33,81.31,81.32,116589.0,75.4686,75.4779,75.4593,75.4686,116589.0
2023-06-09 14:30:00,81.32,81.32,81.29,81.3,97685.0,75.4686,75.4686,75.4408,75.4501,97685.0
2023-06-09 15:00:00,81.3,81.31,81.29,81.3,133463.0,75.4501,75.4593,75.4408,75.4501,133463.0
2023-06-09 15:30:00,81.3,81.31,81.28,81.29,302571.0,75.4501,75.4593,75.4315,75.4408,302571.0
2023-06-12 09:30:00,81.34,81.34,81.28,81.29,318569.0,75.4872,75.4872,75.4315,75.4408,318569.0
2023-06-12 10:00:00,81.29,81.31,81.28,81.29,241387.0,75.4408,75.4593,75.4315,75.4408,241387.0
2023-06-12 10:30:00,81.29,81.3,81.28,81.3,238616.0,75.4408,75.4501,75.4315,75.4501,238616.0
2023-06-12 11:00:00,81.3,81.32,81.29,81.32,219056.0,75.4501,75.4686,75.4408,75.4686,219056.0
2023-06-12 11:30:00,81.31,81.32,81.29,81.29,137019.0,75.4593,75.4686,75.4408,75.4408,137019.0
2023-06-12 12:00:00,81.29,81.31,81.29,81.31,110236.0,75.4408,75.4593,75.4408,75.4593,110236.0
2023-06-12 12:30:00,81.31,81.31,81.29,81.31,135432.0,75.4593,75.4593,75.4408,75.4593,135432.0
2023-06-12 13:00:00,81.31,81.33,81.28,81.33,283109.0,75.4593,75.4779,75.4315,75.4779,283109.0
2023-06-12 13:30:00,81.33,81.33,81.31,81.32,215262.0,75.4779,75.4779,75.4593,75.4686,215262.0
2023-06-12 14:00:00,81.33,81.34,81.31,81.31,207968.0,75.4779,75.4872,75.4593,75.4593,207968.0
2023-06-12 14:30:00,81.31,81.33,81.31,81.32,164682.0,75.4593,75.4779,75.4593,75.4686,164682.0
2023-06-12 15:00:00,81.32,81.35,81.32,81.34,397096.0,75.4686,75.4965,75.4686,75.4872,397096.0
2023-06-12 15:30:00,81.34,81.35,81.33,81.34,775439.0,75.4872,75.4965,75.4779,75.4872,775439.0
2023-06-13 09:30:00,81.44,81.44,81.34,81.34,633646.0,75.58,75.58,75.4872,75.4872,633646.0
2023-06-13 10:00:00,81.34,81.36,81.31,81.35,481035.0,75.4872,75.5057,75.4593,75.4965,481035.0
2023-06-13 10:30:00,81.35,81.35,81.33,81.34,200063.0,75.4965,75.4965,75.4779,75.4872,200063.0
2023-06-13 11:00:00,81.34,81.35,81.27,81.28,486785.0,75.4872,75.4965,75.4222,75.4315,486785.0
2023-06-13 11:30:00,81.28,81.28,81.26,81.27,283992.0,75.4315,75.4315,75.4129,75.4222,283992.0
2023-06-13 12:00:00,81.28,81.29,81.28,81.28,191730.0,75.4315,75.4408,75.4315,75.4315,191730.0
2023-06-13 12:30:00,81.29,81.3,81.28,81.3,129241.0,75.4408,75.4501,75.4315,75.4501,129241.0
2023-06-13 13:00:00,81.3,81.32,81.27,81.28,147478.0,75.4501,75.4686,75.4222,75.4315,147478.0
2023-06-13 13:30:00,81.28,81.28,81.21,81.22,182686.0,75.4315,75.4315,75.3665,75.3758,182686.0
2023-06-13 14:00:00,81.22,81.23,81.18,81.18,301807.0,75.3758,75.3851,75.3387,75.3387,301807.0
2023-06-13 14:30:00,81.18,81.2,81.17,81.17,391050.0,75.3387,75.3572,75.3294,75.3294,391050.0
2023-06-13 15:00:00,81.18,81.19,81.17,81.19,251762.0,75.3387,75.348,75.3294,75.348,251762.0
2023-06-13 15:30:00,81.19,81.21,81.18,81.2,454851.0,75.348,75.3665,75.3387,75.3572,454851.0
2023-06-14 09:30:00,81.29,81.3,81.26,81.28,256351.0,75.4408,75.4501,75.4129,75.4315,256351.0
2023-06-14 10:00:00,81.28,81.3,81.27,81.28,182070.0,75.4315,75.4501,75.4222,75.4315,182070.0
2023-06-14 10:30:00,81.29,81.3,81.27,81.28,252851.0,75.4408,75.4501,75.4222,75.4315,252851.0
2023-06-14 11:00:00,81.28,81.3,81.27,81.3,109963.0,75.4315,75.4501,75.4222,75.4501,109963.0
2023-06-14 11:30:00,81.3,81.31,81.28,81.28,93891.0,75.4501,75.4593,75.4315,75.4315,93891.0
2023-06-14 12:00:00,81.29,81.29,81.27,81.28,103214.0,75.4408,75.4408,75.4222,75.4315,103214.0
2023-06-14 12:30:00,81.28,81.28,81.27,81.27,120046.0,75.4315,75.4315,75.4222,75.4222,120046.0
2023-06-14 13:00:00,81.28,81.28,81.26,81.27,174307.0,75.4315,75.4315,75.4129,75.4222,174307.0
2023-06-14 13:30:00,81.26,81.28,81.26,81.27,294167.0,75.4129,75.4315,75.4129,75.4222,294167.0
2023-06-14 14:00:00,81.28,81.28,81.04,81.1,1050220.0,75.4315,75.4315,75.2088,75.2644,1050220.0
2023-06-14 14:30:00,81.11,81.19,81.1,81.16,1087667.0,75.2737,75.348,75.2644,75.3201,1087667.0
2023-06-14 15:00:00,81.17,81.19,81.08,81.09,399405.0,75.3294,75.348,75.2459,75.2552,399405.0
2023-06-14 15:30:00,81.09,81.18,81.08,81.16,311040.0,75.2552,75.3387,75.2459,75.3201,311040.0
2023-06-15 09:30:00,81.29,81.33,81.27,81.3,881428.0,75.4408,75.4779,75.4222,75.4501,881428.0
2023-06-15 10:00:00,81.3,81.31,81.28,81.31,242365.0,75.4501,75.4593,75.4315,75.4593,242365.0
2023-06-15 10:30:00,81.31,81.32,81.27,81.28,220382.0,75.4593,75.4686,75.4222,75.4315,220382.0
2023-06-15 11:00:00,81.27,81.28,81.25,81.26,200000.0,75.4222,75.4315,75.4036,75.4129,200000.0
2023-06-15 11:30:00,81.26,81.27,81.25,81.27,197256.0,75.4129,75.4222,75.4036,75.4222,197256.0
2023-06-15 12:00:00,81.27,81.3,81.26,81.3,238332.0,75.4222,75.4501,75.4129,75.4501,238332.0
2023-06-15 12:30:00,81.3,81.31,81.29,81.3,316018.0,75.4501,75.4593,75.4408,75.4501,316018.0
2023-06-15 13:00:00,81.3,81.31,81.3,81.3,251136.0,75.4501,75.4593,75.4501,75.4501,251136.0
2023-06-15 13:30:00,81.3,81.31,81.3,81.31,153332.0,75.4501,75.4593,75.4501,75.4593,153332.0
2023-06-15 14:00:00,81.3,81.31,81.3,81.3,163260.0,75.4501,75.4593,75.4501,75.4501,163260.0
2023-06-15 14:30:00,81.3,81.31,81.29,81.3,222796.0,75.4501,75.4593,75.4408,75.4501,222796.0
2023-06-15 15:00:00,81.3,81.31,81.29,81.31,506340.0,75.4501,75.4593,75.4408,75.4593,506340.0
2023-06-15 15:30:00,81.31,81.33,81.3,81.32,1550468.0,75.4593,75.4779,75.4501,75.4686,1550468.0
2023-06-16 09:30:00,81.18,81.19,81.16,81.19,365471.0,75.3387,75.348,75.3201,75.348,365471.0
2023-06-16 10:00:00,81.19,81.24,81.12,81.13,899965.0,75.348,75.3944,75.283,75.2923,899965.0
2023-06-16 10:30:00,81.13,81.19,81.12,81.19,499750.0,75.2923,75.348,75.283,75.348,499750.0
2023-06-16 11:00:00,81.2,81.21,81.19,81.19,207285.0,75.3572,75.3665,75.348,75.348,207285.0
2023-06-16 11:30:00,81.2,81.21,81.17,81.17,224340.0,75.3572,75.3665,75.3294,75.3294,224340.0
2023-06-16 12:00:00,81.17,81.18,81.16,81.16,197326.0,75.3294,75.3387,75.3201,75.3201,197326.0
2023-06-16 12:30:00,81.17,81.18,81.16,81.17,173211.0,75.3294,75.3387,75.3201,75.3294,173211.0
2023-06-16 13:00:00,81.17,81.2,81.17,81.2,107046.0,75.3294,75.3572,75.3294,75.3572,107046.0
2023-06-16 13:30:00,81.2,81.2,81.18,81.19,89575.0,75.3572,75.3572,75.3387,75.348,89575.0
2023-06-16 14:00:00,81.19,81.2,81.18,81.2,153790.0,75.348,75.3572,75.3387,75.3572,153790.0
2023-06-16 14:30:00,81.2,81.22,81.19,81.2,206395.0,75.3572,75.3758,75.348,75.3572,206395.0
2023-06-16 15:00:00,81.2,81.21,81.19,81.2,218489.0,75.3572,75.3665,75.348,75.3572,218489.0
2023-06-16 15:30:00,81.2,81.21,81.2,81.2,639964.0,75.3572,75.3665,75.3572,75.3572,639964.0
2023-06-20 09:30:00,81.22,81.25,81.22,81.25,380147.0,75.3758,75.4036,75.3758,75.4036,380147.0
2023-06-20 10:00:00,81.25,81.29,81.24,81.28,355323.0,75.4036,75.4408,75.3944,75.4315,355323.0
2023-06-20 10:30:00,81.28,81.3,81.26,81.29,206864.0,75.4315,75.4501,75.4129,75.4408,206864.0
2023-06-20 11:00:00,81.29,81.29,81.27,81.27,166192.0,75.4408,75.4408,75.4222,75.4222,166192.0
2023-06-20 11:30:00,81.27,81.28,81.25,81.26,187184.0,75.4222,75.4315,75.4036,75.4129,187184.0
2023-06-20 12:00:00,81.26,81.28,81.25,81.27,186478.0,75.4129,75.4315,75.4036,75.4222,186478.0
2023-06-20 12:30:00,81.28,81.29,81.27,81.28,106761.0,75.4315,75.4408,75.4222,75.4315,106761.0
2023-06-20 13:00:00,81.28,81.29,81.26,81.27,148087.0,75.4315,75.4408,75.4129,75.4222,148087.0
2023-06-20 13:30:00,81.27,81.28,81.26,81.28,196879.0,75.4222,75.4315,75.4129,75.4315,196879.0
2023-06-20 14:00:00,81.27,81.28,81.25,81.26,125073.0,75.4222,75.4315,75.4036,75.4129,125073.0
2023-06-20 14:30:00,81.26,81.26,81.24,81.25,142626.0,75.4129,75.4129,75.3944,75.4036,142626.0
2023-06-20 15:00:00,81.25,81.25,81.24,81.24,179725.0,75.4036,75.4036,75.3944,75.3944,179725.0
2023-06-20 15:30:00,81.24,81.26,81.24,81.25,667002.0,75.3944,75.4129,75.3944,75.4036,667002.0
2023-06-21 09:30:00,81.2,81.21,81.18,81.2,2102953.0,75.3572,75.3665,75.3387,75.3572,2102953.0
2023-06-21 10:00:00,81.19,81.21,81.18,81.2,182693.0,75.348,75.3665,75.3387,75.3572,182693.0
2023-06-21 10:30:00,81.19,81.23,81.18,81.22,329299.0,75.348,75.3851,75.3387,75.3758,329299.0
2023-06-21 11:00:00,81.22,81.23,81.19,81.2,215687.0,75.3758,75.3851,75.348,75.3572,215687.0
2023-06-21 11:30:00,81.2,81.2,81.19,81.19,224312.0,75.3572,75.3572,75.348,75.348,224312.0
2023-06-21 12:00:00,81.2,81.22,81.19,81.22,224500.0,75.3572,75.3758,75.348,75.3758,224500.0
2023-06-21 12:30:00,81.22,81.22,81.21,81.22,352954.0,75.3758,75.3758,75.3665,75.3758,352954.0
2023-06-21 13:00:00,81.22,81.24,81.21,81.23,389111.0,75.3758,75.3944,75.3665,75.3851,389111.0
2023-06-21 13:30:00,81.23,81.26,81.23,81.24,267222.0,75.3851,75.4129,75.3851,75.3944,267222.0
2023-06-21 14:00:00,81.24,81.28,81.24,81.27,1305097.0,75.3944,75.4315,75.3944,75.4222,1305097.0
2023-06-21 14:30:00,81.28,81.28,81.22,81.25,6660271.0,75.4315,75.4315,75.3758,75.4036,6660271.0
2023-06-21 15:00:00,81.25,81.25,81.24,81.25,7070081.0,75.4036,75.4036,75.3944,75.4036,7070081.0
2023-06-21 15:30:00,81.25,81.26,81.23,81.24,772898.0,75.4036,75.4129,75.3851,75.3944,772898.0
2023-06-22 09:30:00,81.22,81.26,81.21,81.23,254024.0,75.3758,75.4129,75.3665,75.3851,254024.0
2023-06-22 10:00:00,81.23,81.23,81.2,81.2,217487.0,75.3851,75.3851,75.3572,75.3572,217487.0
2023-06-22 10:30:00,81.21,81.21,81.19,81.19,205906.0,75.3665,75.3665,75.348,75.348,205906.0
2023-06-22 11:00:00,81.19,81.2,81.18,81.2,303246.0,75.348,75.3572,75.3387,75.3572,303246.0
2023-06-22 11:30:00,81.2,81.21,81.17,81.17,142600.0,75.3572,75.3665,75.3294,75.3294,142600.0
2023-06-22 12:00:00,81.18,81.19,81.17,81.18,157402.0,75.3387,75.348,75.3294,75.3387,157402.0
2023-06-22 12:30:00,81.18,81.19,81.17,81.18,123414.0,75.3387,75.348,75.3294,75.3387,123414.0
2023-06-22 13:00:00,81.18,81.18,81.14,81.15,295369.0,75.3387,75.3387,75.3016,75.3108,295369.0
2023-06-22 13:30:00,81.15,81.17,81.14,81.17,185211.0,75.3108,75.3294,75.3016,75.3294,185211.0
2023-06-22 14:00:00,81.17,81.18,81.16,81.17,163703.0,75.3294,75.3387,75.3201,75.3294,163703.0
2023-06-22 14:30:00,81.17,81.18,81.15,81.16,266609.0,75.3294,75.3387,75.3108,75.3201,266609.0
2023-06-22 15:00:00,81.16,81.17,81.15,81.16,200584.0,75.3201,75.3294,75.3108,75.3201,200584.0
2023-06-22 15:30:00,81.17,81.17,81.16,81.17,523049.0,75.3294,75.3294,75.3201,75.3294,523049.0
2023-06-23 09:30:00,81.3,81.33,81.25,81.27,669650.0,75.4501,75.4779,75.4036,75.4222,669650.0
2023-06-23 10:00:00,81.27,81.28,81.23,81.25,316499.0,75.4222,75.4315,75.3851,75.4036,316499.0
2023-06-23 10:30:00,81.26,81.26,81.22,81.23,172251.0,75.4129,75.4129,75.3758,75.3851,172251.0
2023-06-23 11:00:00,81.22,81.23,81.2,81.21,260848.0,75.3758,75.3851,75.3572,75.3665,260848.0
2023-06-23 11:30:00,81.22,81.22,81.2,81.2,129295.0,75.3758,75.3758,75.3572,75.3572,129295.0
2023-06-23 12:00:00,81.2,81.21,81.2,81.21,140881.0,75.3572,75.3665,75.3572,75.3665,140881.0
2023-06-23 12:30:00,81.2,81.21,81.19,81.2,111737.0,75.3572,75.3665,75.348,75.3572,111737.0
2023-06-23 13:00:00,81.19,81.22,81.19,81.22,109161.0,75.348,75.3758,75.348,75.3758,109161.0
2023-06-23 13:30:00,81.22,81.23,81.21,81.23,98071.0,75.3758,75.3851,75.3665,75.3851,98071.0
2023-06-23 14:00:00,81.23,81.23,81.22,81.23,165225.0,75.3851,75.3851,75.3758,75.3851,165225.0
2023-06-23 14:30:00,81.23,81.25,81.22,81.24,187497.0,75.3851,75.4036,75.3758,75.3944,187497.0
2023-06-23 15:00:00,81.23,81.24,81.22,81.23,165120.0,75.3851,75.3944,75.3758,75.3851,165120.0
2023-06-23 15:30:00,81.23,81.24,81.22,81.23,386081.0,75.3851,75.3944,75.3758,75.3851,386081.0
2023-06-26 09:30:00,81.29,81.29,81.24,81.26,283969.0,75.4408,75.4408,75.3944,75.4129,283969.0
2023-06-26 10:00:00,81.25,81.26,81.24,81.25,166354.0,75.4036,75.4129,75.3944,75.4036,166354.0
2023-06-26 10:30:00,81.26,81.26,81.24,81.25,113344.0,75.4129,75.4129,75.3944,75.4036,113344.0
2023-06-26 11:00:00,81.25,81.27,81.24,81.26,292199.0,75.4036,75.4222,75.3944,75.4129,292199.0
2023-06-26 11:30:00,81.27,81.27,81.24,81.24,209483.0,75.4222,75.4222,75.3944,75.3944,209483.0
2023-06-26 12:00:00,81.25,81.26,81.23,81.25,159498.0,75.4036,75.4129,75.3851,75.4036,159498.0
2023-06-26 12:30:00,81.25,81.26,81.24,81.26,81155.0,75.4036,75.4129,75.3944,75.4129,81155.0
2023-06-26 13:00:00,81.26,81.28,81.25,81.27,198887.0,75.4129,75.4315,75.4036,75.4222,198887.0
2023-06-26 13:30:00,81.27,81.28,81.26,81.27,102357.0,75.4222,75.4315,75.4129,75.4222,102357.0
2023-06-26 14:00:00,81.28,81.3,81.27,81.29,133123.0,75.4315,75.4501,75.4222,75.4408,133123.0
2023-06-26 14:30:00,81.29,81.29,81.27,81.27,158281.0,75.4408,75.4408,75.4222,75.4222,158281.0
2023-06-26 15:00:00,81.27,81.28,81.26,81.27,210884.0,75.4222,75.4315,75.4129,75.4222,210884.0
2023-06-26 15:30:00,81.27,81.28,81.26,81.28,407324.0,75.4222,75.4315,75.4129,75.4315,407324.0
2023-06-27 09:30:00,81.27,81.31,81.27,81.27,302759.0,75.4222,75.4593,75.4222,75.4222,302759.0
2023-06-27 10:00:00,81.27,81.27,81.21,81.21,353570.0,75.4222,75.4222,75.3665,75.3665,353570.0
2023-06-27 10:30:00,81.22,81.22,81.16,81.17,531855.0,75.3758,75.3758,75.3201,75.3294,531855.0
2023-06-27 11:00:00,81.18,81.18,81.16,81.16,163111.0,75.3387,75.3387,75.3201,75.3201,163111.0
2023-06-27 11:30:00,81.17,81.19,81.16,81.18,240000.0,75.3294,75.348,75.3201,75.3387,240000.0
2023-06-27 12:00:00,81.19,81.19,81.18,81.18,130248.0,75.348,75.348,75.3387,75.3387,130248.0
2023-06-27 12:30:00,81.19,81.2,81.18,81.19,176637.0,75.348,75.3572,75.3387,75.348,176637.0
2023-06-27 13:00:00,81.19,81.19,81.16,81.17,183319.0,75.348,75.348,75.3201,75.3294,183319.0
2023-06-27 13:30:00,81.17,81.17,81.16,81.17,156530.0,75.3294,75.3294,75.3201,75.3294,156530.0
2023-06-27 14:00:00,81.17,81.17,81.14,81.15,266468.0,75.3294,75.3294,75.3016,75.3108,266468.0
2023-06-27 14:30:00,81.15,81.16,81.14,81.16,168878.0,75.3108,75.3201,75.3016,75.3201,168878.0
2023-06-27 15:00:00,81.16,81.16,81.15,81.16,132917.0,75.3201,75.3201,75.3108,75.3201,132917.0
2023-06-27 15:30:00,81.16,81.17,81.15,81.17,249628.0,75.3201,75.3294,75.3108,75.3294,249628.0
2023-06-28 09:30:00,81.2,81.21,81.15,81.17,846192.0,75.3572,75.3665,75.3108,75.3294,846192.0
2023-06-28 10:00:00,81.18,81.19,81.17,81.18,568028.0,75.3387,75.348,75.3294,75.3387,568028.0
2023-06-28 10:30:00,81.19,81.2,81.17,81.19,145690.0,75.348,75.3572,75.3294,75.348,145690.0
2023-06-28 11:00:00,81.19,81.22,81.18,81.22,349879.0,75.348,75.3758,75.3387,75.3758,349879.0
2023-06-28 11:30:00,81.21,81.22,81.2,81.22,167987.0,75.3665,75.3758,75.3572,75.3758,167987.0
2023-06-28 12:00:00,81.22,81.24,81.21,81.23,243519.0,75.3758,75.3944,75.3665,75.3851,243519.0
2023-06-28 12:30:00,81.23,81.23,81.21,81.22,172463.0,75.3851,75.3851,75.3665,75.3758,172463.0
2023-06-28 13:00:00,81.22,81.24,81.21,81.23,184189.0,75.3758,75.3944,75.3665,75.3851,184189.0
2023-06-28 13:30:00,81.23,81.23,81.21,81.23,97471.0,75.3851,75.3851,75.3665,75.3851,97471.0
2023-06-28 14:00:00,81.23,81.24,81.22,81.23,150398.0,75.3851,75.3944,75.3758,75.3851,150398.0
2023-06-28 14:30:00,81.23,81.24,81.22,81.22,266908.0,75.3851,75.3944,75.3758,75.3758,266908.0
2023-06-28 15:00:00,81.23,81.23,81.22,81.23,172129.0,75.3851,75.3851,75.3758,75.3851,172129.0
2023-06-28 15:30:00,81.23,81.25,81.22,81.25,457374.0,75.3851,75.4036,75.3758,75.4036,457374.0
2023-06-29 09:30:00,81.06,81.06,81.03,81.04,348511.0,75.2273,75.2273,75.1995,75.2088,348511.0
2023-06-29 10:00:00,81.04,81.05,81.02,81.05,438703.0,75.2088,75.218,75.1902,75.218,438703.0
2023-06-29 10:30:00,81.04,81.06,81.01,81.06,412545.0,75.2088,75.2273,75.1809,75.2273,412545.0
2023-06-29 11:00:00,81.06,81.07,81.05,81.06,405598.0,75.2273,75.2366,75.218,75.2273,405598.0
2023-06-29 11:30:00,81.06,81.07,81.04,81.04,229361.0,75.2273,75.2366,75.2088,75.2088,229361.0
2023-06-29 12:00:00,81.05,81.05,81.03,81.04,139539.0,75.218,75.218,75.1995,75.2088,139539.0
2023-06-29 12:30:00,81.04,81.05,81.02,81.04,250998.0,75.2088,75.218,75.1902,75.2088,250998.0
2023-06-29 13:00:00,81.03,81.05,81.03,81.04,159086.0,75.1995,75.218,75.1995,75.2088,159086.0
2023-06-29 13:30:00,81.04,81.06,81.04,81.05,90506.0,75.2088,75.2273,75.2088,75.218,90506.0
2023-06-29 14:00:00,81.06,81.06,81.05,81.05,154985.0,75.2273,75.2273,75.218,75.218,154985.0
2023-06-29 14:30:00,81.06,81.06,81.03,81.04,327387.0,75.2273,75.2273,75.1995,75.2088,327387.0
2023-06-29 15:00:00,81.04,81.04,81.03,81.04,235738.0,75.2088,75.2088,75.1995,75.2088,235738.0
2023-06-29 15:30:00,81.04,81.06,81.03,81.05,543706.0,75.2088,75.2273,75.1995,75.218,543706.0
2023-06-30 09:30:00,81.08,81.08,81.03,81.04,446592.0,75.2459,75.2459,75.1995,75.2088,446592.0
2023-06-30 10:00:00,81.05,81.07,81.04,81.06,216490.0,75.218,75.2366,75.2088,75.2273,216490.0
2023-06-30 10:30:00,81.06,81.07,81.02,81.06,482835.0,75.2273,75.2366,75.1902,75.2273,482835.0
2023-06-30 11:00:00,81.06,81.07,81.05,81.06,267227.0,75.2273,75.2366,75.218,75.2273,267227.0
2023-06-30 11:30:00,81.06,81.08,81.05,81.08,121004.0,75.2273,75.2459,75.218,75.2459,121004.0
2023-06-30 12:00:00,81.07,81.08,81.06,81.06,172177.0,75.2366,75.2459,75.2273,75.2273,172177.0
2023-06-30 12:30:00,81.06,81.08,81.06,81.08,388912.0,75.2273,75.2459,75.2273,75.2459,388912.0
2023-06-30 13:00:00,81.07,81.08,81.07,81.08,199651.0,75.2366,75.2459,75.2366,75.2459,199651.0
2023-06-30 13:30:00,81.08,81.08,81.07,81.07,329764.0,75.2459,75.2459,75.2366,75.2366,329764.0
2023-06-30 14:00:00,81.08,81.09,81.07,81.08,285048.0,75.2459,75.2552,75.2366,75.2459,285048.0
2023-06-30 14:30:00,81.09,81.09,81.06,81.06,225739.0,75.2552,75.2552,75.2273,75.2273,225739.0
2023-06-30 15:00:00,81.06,81.07,81.06,81.06,351725.0,75.2273,75.2366,75.2273,75.2273,351725.0
2023-06-30 15:30:00,81.06,81.08,81.06,81.07,1621158.0,75.2273,75.2459,75.2273,75.2366,1621158.0
2023-07-03 09:30:00,80.82,80.85,80.82,80.84,450293.0,75.1959,75.2238,75.1959,75.2145,450293.0
2023-07-03 10:00:00,80.85,80.91,80.84,80.86,746263.0,75.2238,75.2796,75.2145,75.2331,746263.0
2023-07-03 10:30:00,80.86,80.86,80.83,80.83,367263.0,75.2331,75.2331,75.2052,75.2052,367263.0
2023-07-03 11:00:00,80.84,80.84,80.8,80.8,317006.0,75.2145,75.2145,75.1773,75.1773,317006.0
2023-07-03 11:30:00,80.81,80.81,80.79,80.8,365956.0,75.1866,75.1866,75.168,75.1773,365956.0
2023-07-03 12:00:00,80.8,80.81,80.79,80.8,295910.0,75.1773,75.1866,75.168,75.1773,295910.0
2023-07-03 12:30:00,80.79,80.8,80.77,80.78,417167.0,75.168,75.1773,75.1494,75.1587,417167.0
2023-07-05 09:30:00,80.84,80.84,80.82,80.83,389190.0,75.2145,75.2145,75.1959,75.2052,389190.0
2023-07-05 10:00:00,80.84,80.84,80.81,80.82,535700.0,75.2145,75.2145,75.1866,75.1959,535700.0
2023-07-05 10:30:00,80.81,80.82,80.8,80.81,173447.0,75.1866,75.1959,75.1773,75.1866,173447.0
2023-07-05 11:00:00,80.81,80.81,80.8,80.81,353305.0,75.1866,75.1866,75.1773,75.1866,353305.0
2023-07-05 11:30:00,80.81,80.81,80.79,80.8,207928.0,75.1866,75.1866,75.168,75.1773,207928.0
2023-07-05 12:00:00,80.8,80.8,80.78,80.79,97386.0,75.1773,75.1773,75.1587,75.168,97386.0
2023-07-05 12:30:00,80.79,80.79,80.77,80.78,253611.0,75.168,75.168,75.1494,75.1587,253611.0
2023-07-05 13:00:00,80.77,80.78,80.77,80.78,123958.0,75.1494,75.1587,75.1494,75.1587,123958.0
2023-07-05 13:30:00,80.78,80.78,80.76,80.77,300254.0,75.1587,75.1587,75.1401,75.1494,300254.0
2023-07-05 14:00:00,80.77,80.79,80.76,80.77,581312.0,75.1494,75.168,75.1401,75.1494,581312.0
2023-07-05 14:30:00,80.77,80.78,80.75,80.75,379627.0,75.1494,75.1587,75.1307,75.1307,379627.0
2023-07-05 15:00:00,80.76,80.78,80.75,80.77,307560.0,75.1401,75.1587,75.1307,75.1494,307560.0
2023-07-05 15:30:00,80.77,80.77,80.76,80.77,1030933.0,75.1494,75.1494,75.1401,75.1494,1030933.0
2023-07-06 09:30:00,80.64,80.66,80.61,80.62,880754.0,75.0284,75.047,75.0005,75.0098,880754.0
2023-07-06 10:00:00,80.62,80.63,80.55,80.6,1031010.0,75.0098,75.0191,74.9447,74.9912,1031010.0
2023-07-06 10:30:00,80.6,80.61,80.56,80.6,845224.0,74.9912,75.0005,74.954,74.9912,845224.0
2023-07-06 11:00:00,80.61,80.62,80.59,80.61,457512.0,75.0005,75.0098,74.9819,75.0005,457512.0
2023-07-06 11:30:00,80.61,80.64,80.6,80.62,200293.0,75.0005,75.0284,74.9912,75.0098,200293.0
2023-07-06 12:00:00,80.63,80.65,80.62,80.64,707608.0,75.0191,75.0377,75.0098,75.0284,707608.0
2023-07-06 12:30:00,80.64,80.67,80.63,80.66,814461.0,75.0284,75.0563,75.0191,75.047,814461.0
2023-07-06 13:00:00,80.66,80.67,80.64,80.67,148244.0,75.047,75.0563,75.0284,75.0563,148244.0
2023-07-06 13:30:00,80.67,80.69,80.66,80.68,216004.0,75.0563,75.0749,75.047,75.0656,216004.0
2023-07-06 14:00:00,80.69,80.7,80.68,80.7,461463.0,75.0749,75.0842,75.0656,75.0842,461463.0
2023-07-06 14:30:00,80.69,80.71,80.69,80.7,448249.0,75.0749,75.0935,75.0749,75.0842,448249.0
2023-07-06 15:00:00,80.7,80.71,80.69,80.71,184873.0,75.0842,75.0935,75.0749,75.0935,184873.0
2023-07-06 15:30:00,80.7,80.72,80.7,80.71,873831.0,75.0842,75.1028,75.0842,75.0935,873831.0
2023-07-07 09:30:00,80.77,80.82,80.76,80.8,433239.0,75.1494,75.1959,75.1401,75.1773,433239.0
2023-07-07 10:00:00,80.8,80.84,80.78,80.83,176279.0,75.1773,75.2145,75.1587,75.2052,176279.0
2023-07-07 10:30:00,80.83,80.87,80.82,80.86,231758.0,75.2052,75.2424,75.1959,75.2331,231758.0
2023-07-07 11:00:00,80.85,80.86,80.82,80.83,104305.0,75.2238,75.2331,75.1959,75.2052,104305.0
2023-07-07 11:30:00,80.83,80.84,80.81,80.81,108689.0,75.2052,75.2145,75.1866,75.1866,108689.0
2023-07-07 12:00:00,80.81,80.84,80.81,80.84,120039.0,75.1866,75.2145,75.1866,75.2145,120039.0
2023-07-07 12:30:00,80.83,80.84,80.81,80.81,120630.0,75.2052,75.2145,75.1866,75.1866,120630.0
2023-07-07 13:00:00,80.81,80.83,80.81,80.82,160877.0,75.1866,75.2052,75.1866,75.1959,160877.0
2023-07-07 13:30:00,80.82,80.83,80.81,80.81,87456.0,75.1959,75.2052,75.1866,75.1866,87456.0
2023-07-07 14:00:00,80.81,80.82,80.8,80.81,117950.0,75.1866,75.1959,75.1773,75.1866,117950.0
2023-07-07 14:30:00,80.8,80.82,80.8,80.81,558088.0,75.1773,75.1959,75.1773,75.1866,558088.0
2023-07-07 15:00:00,80.81,80.81,80.79,80.8,182702.0,75.1866,75.1866,75.168,75.1773,182702.0
2023-07-07 15:30:00,80.8,80.8,80.79,80.8,491293.0,75.1773,75.1773,75.168,75.1773,491293.0
2023-07-10 09:30:00,80.84,80.85,80.83,80.85,228505.0,75.2145,75.2238,75.2052,75.2238,228505.0
2023-07-10 10:00:00,80.85,80.88,80.85,80.87,204395.0,75.2238,75.2517,75.2238,75.2424,204395.0
2023-07-10 10:30:00,80.87,80.87,80.84,80.86,408811.0,75.2424,75.2424,75.2145,75.2331,408811.0
2023-07-10 11:00:00,80.86,80.9,80.85,80.9,111214.0,75.2331,75.2703,75.2238,75.2703,111214.0
2023-07-10 11:30:00,80.9,80.91,80.88,80.9,107336.0,75.2703,75.2796,75.2517,75.2703,107336.0
2023-07-10 12:00:00,80.91,80.92,80.89,80.92,115677.0,75.2796,75.2889,75.261,75.2889,115677.0
2023-07-10 12:30:00,80.92,80.93,80.91,80.92,95184.0,75.2889,75.2982,75.2796,75.2889,95184.0
2023-07-10 13:00:00,80.92,80.93,80.92,80.92,190672.0,75.2889,75.2982,75.2889,75.2889,190672.0
2023-07-10 13:30:00,80.92,80.94,80.92,80.94,168556.0,75.2889,75.3075,75.2889,75.3075,168556.0
2023-07-10 14:00:00,80.94,80.94,80.92,80.92,123898.0,75.3075,75.3075,75.2889,75.2889,123898.0
2023-07-10 14:30:00,80.92,80.93,80.92,80.92,163991.0,75.2889,75.2982,75.2889,75.2889,163991.0
2023-07-10 15:00:00,80.92,80.93,80.92,80.92,116132.0,75.2889,75.2982,75.2889,75.2889,116132.0
2023-07-10 15:30:00,80.92,80.93,80.91,80.92,359096.0,75.2889,75.2982,75.2796,75.2889,359096.0
2023-07-11 09:30:00,80.91,80.92,80.89,80.91,217083.0,75.2796,75.2889,75.261,75.2796,217083.0
2023-07-11 10:00:00,80.91,80.91,80.89,80.91,126713.0,75.2796,75.2796,75.261,75.2796,126713.0
2023-07-11 10:30:00,80.91,80.91,80.9,80.9,178681.0,75.2796,75.2796,75.2703,75.2703,178681.0
2023-07-11 11:00:00,80.91,80.91,80.89,80.9,185994.0,75.2796,75.2796,75.261,75.2703,185994.0
2023-07-11 11:30:00,80.9,80.9,80.89,80.9,192386.0,75.2703,75.2703,75.261,75.2703,192386.0
2023-07-11 12:00:00,80.9,80.91,80.89,80.91,206624.0,75.2703,75.2796,75.261,75.2796,206624.0
2023-07-11 12:30:00,80.91,80.93,80.9,80.92,162152.0,75.2796,75.2982,75.2703,75.2889,162152.0
2023-07-11 13:00:00,80.93,80.94,80.92,80.93,119252.0,75.2982,75.3075,75.2889,75.2982,119252.0
2023-07-11 13:30:00,80.92,80.93,80.92,80.93,193828.0,75.2889,75.2982,75.2889,75.2982,193828.0
2023-07-11 14:00:00,80.93,80.93,80.91,80.92,345619.0,75.2982,75.2982,75.2796,75.2889,345619.0
2023-07-11 14:30:00,80.91,80.92,80.89,80.9,249593.0,75.2796,75.2889,75.261,75.2703,249593.0
2023-07-11 15:00:00,80.9,80.91,80.89,80.9,182711.0,75.2703,75.2796,75.261,75.2703,182711.0
2023-07-11 15:30:00,80.9,80.91,80.89,80.91,624388.0,75.2703,75.2796,75.261,75.2796,624388.0
2023-07-12 09:30:00,81.12,81.14,81.1,81.13,473141.0,75.475,75.4936,75.4564,75.4843,473141.0
2023-07-12 10:00:00,81.13,81.18,81.12,81.16,532113.0,75.4843,75.5308,75.475,75.5122,532113.0
2023-07-12 10:30:00,81.16,81.16,81.13,81.15,269987.0,75.5122,75.5122,75.4843,75.5029,269987.0
2023-07-12 11:00:00,81.15,81.16,81.13,81.16,266839.0,75.5029,75.5122,75.4843,75.5122,266839.0
2023-07-12 11:30:00,81.15,81.17,81.14,81.16,201816.0,75.5029,75.5215,75.4936,75.5122,201816.0
2023-07-12 12:00:00,81.16,81.16,81.14,81.15,117673.0,75.5122,75.5122,75.4936,75.5029,117673.0
2023-07-12 12:30:00,81.15,81.16,81.14,81.16,168385.0,75.5029,75.5122,75.4936,75.5122,168385.0
2023-07-12 13:00:00,81.15,81.16,81.12,81.12,144390.0,75.5029,75.5122,75.475,75.475,144390.0
2023-07-12 13:30:00,81.12,81.15,81.11,81.15,246397.0,75.475,75.5029,75.4657,75.5029,246397.0
2023-07-12 14:00:00,81.15,81.15,81.13,81.13,162329.0,75.5029,75.5029,75.4843,75.4843,162329.0
2023-07-12 14:30:00,81.13,81.14,81.12,81.14,380972.0,75.4843,75.4936,75.475,75.4936,380972.0
2023-07-12 15:00:00,81.14,81.15,81.13,81.14,245711.0,75.4936,75.5029,75.4843,75.4936,245711.0
2023-07-12 15:30:00,81.14,81.15,81.13,81.13,841991.0,75.4936,75.5029,75.4843,75.4843,841991.0
2023-07-13 09:30:00,81.32,81.33,81.3,81.31,353329.0,75.6611,75.6704,75.6425,75.6518,353329.0
2023-07-13 10:00:00,81.31,81.32,81.29,81.3,282958.0,75.6518,75.6611,75.6332,75.6425,282958.0
2023-07-13 10:30:00,81.3,81.31,81.28,81.3,137732.0,75.6425,75.6518,75.6239,75.6425,137732.0
2023-07-13 11:00:00,81.3,81.31,81.29,81.3,128514.0,75.6425,75.6518,75.6332,75.6425,128514.0
2023-07-13 11:30:00,81.31,81.33,81.3,81.33,80285.0,75.6518,75.6704,75.6425,75.6704,80285.0
2023-07-13 12:00:00,81.33,81.37,81.32,81.36,510429.0,75.6704,75.7076,75.6611,75.6983,510429.0
2023-07-13 12:30:00,81.36,81.37,81.35,81.37,101367.0,75.6983,75.7076,75.689,75.7076,101367.0
2023-07-13 13:00:00,81.36,81.37,81.34,81.34,99429.0,75.6983,75.7076,75.6797,75.6797,99429.0
2023-07-13 13:30:00,81.34,81.37,81.34,81.37,91976.0,75.6797,75.7076,75.6797,75.7076,91976.0
2023-07-13 14:00:00,81.37,81.38,81.35,81.36,188003.0,75.7076,75.7169,75.689,75.6983,188003.0
2023-07-13 14:30:00,81.36,81.37,81.35,81.37,168062.0,75.6983,75.7076,75.689,75.7076,168062.0
2023-07-13 15:00:00,81.37,81.38,81.36,81.38,196551.0,75.7076,75.7169,75.6983,75.7169,196551.0
2023-07-13 15:30:00,81.38,81.38,81.36,81.37,1237786.0,75.7169,75.7169,75.6983,75.7076,1237786.0
2023-07-14 09:30:00,81.27,81.3,81.27,81.29,226700.0,75.6146,75.6425,75.6146,75.6332,226700.0
2023-07-14 10:00:00,81.29,81.29,81.22,81.23,284855.0,75.6332,75.6332,75.568,75.5773,284855.0
2023-07-14 10:30:00,81.24,81.26,81.24,81.24,111006.0,75.5866,75.6053,75.5866,75.5866,111006.0
2023-07-14 11:00:00,81.25,81.25,81.22,81.23,270539.0,75.596,75.596,75.568,75.5773,270539.0
2023-07-14 11:30:00,81.23,81.23,81.19,81.19,268424.0,75.5773,75.5773,75.5401,75.5401,268424.0
2023-07-14 12:00:00,81.2,81.2,81.18,81.19,238287.0,75.5494,75.5494,75.5308,75.5401,238287.0
2023-07-14 12:30:00,81.19,81.21,81.18,81.2,226305.0,75.5401,75.5587,75.5308,75.5494,226305.0
2023-07-14 13:00:00,81.2,81.22,81.19,81.19,98413.0,75.5494,75.568,75.5401,75.5401,98413.0
2023-07-14 13:30:00,81.2,81.2,81.18,81.19,160745.0,75.5494,75.5494,75.5308,75.5401,160745.0
2023-07-14 14:00:00,81.18,81.19,81.18,81.19,243885.0,75.5308,75.5401,75.5308,75.5401,243885.0
2023-07-14 14:30:00,81.19,81.2,81.18,81.19,171272.0,75.5401,75.5494,75.5308,75.5401,171272.0
2023-07-14 15:00:00,81.19,81.2,81.17,81.18,115327.0,75.5401,75.5494,75.5215,75.5308,115327.0
2023-07-14 15:30:00,81.17,81.18,81.17,81.18,275046.0,75.5215,75.5308,75.5215,75.5308,275046.0
2023-07-17 09:30:00,81.21,81.22,81.17,81.19,241448.0,75.5587,75.568,75.5215,75.5401,241448.0
2023-07-17 10:00:00,81.19,81.2,81.18,81.19,126022.0,75.5401,75.5494,75.5308,75.5401,126022.0
2023-07-17 10:30:00,81.2,81.21,81.19,81.2,294467.0,75.5494,75.5587,75.5401,75.5494,294467.0
2023-07-17 11:00:00,81.2,81.2,81.18,81.19,126819.0,75.5494,75.5494,75.5308,75.5401,126819.0
2023-07-17 11:30:00,81.19,81.2,81.18,81.2,289465.0,75.5401,75.5494,75.5308,75.5494,289465.0
2023-07-17 12:00:00,81.2,81.2,81.19,81.2,72357.0,75.5494,75.5494,75.5401,75.5494,72357.0
2023-07-17 12:30:00,81.2,81.21,81.19,81.21,84955.0,75.5494,75.5587,75.5401,75.5587,84955.0
2023-07-17 13:00:00,81.2,81.21,81.2,81.21,54539.0,75.5494,75.5587,75.5494,75.5587,54539.0
2023-07-17 13:30:00,81.21,81.22,81.2,81.22,141110.0,75.5587,75.568,75.5494,75.568,141110.0
2023-07-17 14:00:00,81.22,81.22,81.21,81.22,63707.0,75.568,75.568,75.5587,75.568,63707.0
2023-07-17 14:30:00,81.21,81.23,81.21,81.23,281055.0,75.5587,75.5773,75.5587,75.5773,281055.0
2023-07-17 15:00:00,81.23,81.23,81.19,81.2,263093.0,75.5773,75.5773,75.5401,75.5494,263093.0
2023-07-17 15:30:00,81.2,81.21,81.19,81.2,273974.0,75.5494,75.5587,75.5401,75.5494,273974.0
2023-07-18 09:30:00,81.29,81.31,81.27,81.28,239188.0,75.6332,75.6518,75.6146,75.6239,239188.0
2023-07-18 10:00:00,81.28,81.29,81.27,81.28,117213.0,75.6239,75.6332,75.6146,75.6239,117213.0
2023-07-18 10:30:00,81.29,81.3,81.27,81.28,172438.0,75.6332,75.6425,75.6146,75.6239,172438.0
2023-07-18 11:00:00,81.28,81.29,81.26,81.26,113291.0,75.6239,75.6332,75.6053,75.6053,113291.0
2023-07-18 11:30:00,81.27,81.27,81.24,81.25,206342.0,75.6146,75.6146,75.5866,75.596,206342.0
2023-07-18 12:00:00,81.24,81.25,81.23,81.24,136253.0,75.5866,75.596,75.5773,75.5866,136253.0
2023-07-18 12:30:00,81.24,81.24,81.21,81.22,128006.0,75.5866,75.5866,75.5587,75.568,128006.0
2023-07-18 13:00:00,81.22,81.22,81.21,81.22,79803.0,75.568,75.568,75.5587,75.568,79803.0
2023-07-18 13:30:00,81.22,81.23,81.21,81.21,123239.0,75.568,75.5773,75.5587,75.5587,123239.0
2023-07-18 14:00:00,81.22,81.22,81.2,81.22,142414.0,75.568,75.568,75.5494,75.568,142414.0
2023-07-18 14:30:00,81.21,81.22,81.2,81.2,111150.0,75.5587,75.568,75.5494,75.5494,111150.0
2023-07-18 15:00:00,81.21,81.21,81.19,81.2,284631.0,75.5587,75.5587,75.5401,75.5494,284631.0
2023-07-18 15:30:00,81.19,81.21,81.19,81.2,321301.0,75.5401,75.5587,75.5401,75.5494,321301.0
2023-07-19 09:30:00,81.25,81.27,81.24,81.25,521199.0,75.596,75.6146,75.5866,75.596,521199.0
2023-07-19 10:00:00,81.25,81.25,81.2,81.22,373577.0,75.596,75.596,75.5494,75.568,373577.0
2023-07-19 10:30:00,81.22,81.24,81.21,81.23,108096.0,75.568,75.5866,75.5587,75.5773,108096.0
2023-07-19 11:00:00,81.23,81.24,81.22,81.22,88039.0,75.5773,75.5866,75.568,75.568,88039.0
2023-07-19 11:30:00,81.22,81.23,81.19,81.19,117192.0,75.568,75.5773,75.5401,75.5401,117192.0
2023-07-19 12:00:00,81.2,81.2,81.19,81.2,271500.0,75.5494,75.5494,75.5401,75.5494,271500.0
2023-07-19 12:30:00,81.2,81.22,81.19,81.22,276224.0,75.5494,75.568,75.5401,75.568,276224.0
2023-07-19 13:00:00,81.22,81.22,81.19,81.2,145849.0,75.568,75.568,75.5401,75.5494,145849.0
2023-07-19 13:30:00,81.21,81.23,81.2,81.23,147709.0,75.5587,75.5773,75.5494,75.5773,147709.0
2023-07-19 14:00:00,81.23,81.24,81.22,81.23,161328.0,75.5773,75.5866,75.568,75.5773,161328.0
2023-07-19 14:30:00,81.23,81.24,81.21,81.23,261635.0,75.5773,75.5866,75.5587,75.5773,261635.0
2023-07-19 15:00:00,81.22,81.23,81.21,81.21,223655.0,75.568,75.5773,75.5587,75.5587,223655.0
2023-07-19 15:30:00,81.21,81.23,81.21,81.22,2848539.0,75.5587,75.5773,75.5587,75.568,2848539.0
2023-07-20 09:30:00,81.14,81.14,81.11,81.12,259113.0,75.4936,75.4936,75.4657,75.475,259113.0
2023-07-20 10:00:00,81.12,81.13,81.07,81.09,142302.0,75.475,75.4843,75.4285,75.4471,142302.0
2023-07-20 10:30:00,81.09,81.11,81.07,81.09,216097.0,75.4471,75.4657,75.4285,75.4471,216097.0
2023-07-20 11:00:00,81.1,81.1,81.08,81.09,304584.0,75.4564,75.4564,75.4378,75.4471,304584.0
2023-07-20 11:30:00,81.1,81.11,81.09,81.1,258787.0,75.4564,75.4657,75.4471,75.4564,258787.0
2023-07-20 12:00:00,81.09,81.1,81.08,81.09,587909.0,75.4471,75.4564,75.4378,75.4471,587909.0
2023-07-20 12:30:00,81.09,81.1,81.08,81.09,235348.0,75.4471,75.4564,75.4378,75.4471,235348.0
2023-07-20 13:00:00,81.09,81.12,81.09,81.12,184402.0,75.4471,75.475,75.4471,75.475,184402.0
2023-07-20 13:30:00,81.12,81.14,81.11,81.13,432406.0,75.475,75.4936,75.4657,75.4843,432406.0
2023-07-20 14:00:00,81.13,81.14,81.12,81.14,536873.0,75.4843,75.4936,75.475,75.4936,536873.0
2023-07-20 14:30:00,81.13,81.14,81.12,81.13,461762.0,75.4843,75.4936,75.475,75.4843,461762.0
2023-07-20 15:00:00,81.13,81.14,81.12,81.14,1395719.0,75.4843,75.4936,75.475,75.4936,1395719.0
2023-07-20 15:30:00,81.14,81.15,81.13,81.13,817804.0,75.4936,75.5029,75.4843,75.4843,817804.0
2023-07-21 09:30:00,81.14,81.16,81.13,81.15,192367.0,75.4936,75.5122,75.4843,75.5029,192367.0
2023-07-21 10:00:00,81.15,81.16,81.12,81.14,131315.0,75.5029,75.5122,75.475,75.4936,131315.0
2023-07-21 10:30:00,81.14,81.14,81.11,81.12,133257.0,75.4936,75.4936,75.4657,75.475,133257.0
2023-07-21 11:00:00,81.12,81.13,81.11,81.13,228499.0,75.475,75.4843,75.4657,75.4843,228499.0
2023-07-21 11:30:00,81.13,81.13,81.1,81.1,131316.0,75.4843,75.4843,75.4564,75.4564,131316.0
2023-07-21 12:00:00,81.1,81.12,81.1,81.12,143009.0,75.4564,75.475,75.4564,75.475,143009.0
2023-07-21 12:30:00,81.12,81.12,81.11,81.12,766063.0,75.475,75.475,75.4657,75.475,766063.0
2023-07-21 13:00:00,81.11,81.13,81.11,81.13,249553.0,75.4657,75.4843,75.4657,75.4843,249553.0
2023-07-21 13:30:00,81.13,81.13,81.12,81.12,64886.0,75.4843,75.4843,75.475,75.475,64886.0
2023-07-21 14:00:00,81.13,81.14,81.12,81.13,233716.0,75.4843,75.4936,75.475,75.4843,233716.0
2023-07-21 14:30:00,81.13,81.14,81.12,81.13,211961.0,75.4843,75.4936,75.475,75.4843,211961.0
2023-07-21 15:00:00,81.13,81.13,81.12,81.12,238888.0,75.4843,75.4843,75.475,75.475,238888.0
2023-07-21 15:30:00,81.12,81.13,81.12,81.13,338898.0,75.475,75.4843,75.475,75.4843,338898.0
2023-07-24 09:30:00,81.15,81.17,81.11,81.15,410516.0,75.5029,75.5215,75.4657,75.5029,410516.0
2023-07-24 10:00:00,81.15,81.16,81.14,81.15,186165.0,75.5029,75.5122,75.4936,75.5029,186165.0
2023-07-24 10:30:00,81.15,81.15,81.12,81.13,267400.0,75.5029,75.5029,75.475,75.4843,267400.0
2023-07-24 11:00:00,81.13,81.14,81.12,81.13,207653.0,75.4843,75.4936,75.475,75.4843,207653.0
2023-07-24 11:30:00,81.13,81.13,81.11,81.11,382155.0,75.4843,75.4843,75.4657,75.4657,382155.0
2023-07-24 12:00:00,81.12,81.12,81.07,81.08,211126.0,75.475,75.475,75.4285,75.4378,211126.0
2023-07-24 12:30:00,81.08,81.1,81.07,81.09,512556.0,75.4378,75.4564,75.4285,75.4471,512556.0
2023-07-24 13:00:00,81.09,81.1,81.07,81.07,142627.0,75.4471,75.4564,75.4285,75.4285,142627.0
2023-07-24 13:30:00,81.07,81.08,81.05,81.06,125252.0,75.4285,75.4378,75.4099,75.4192,125252.0
2023-07-24 14:00:00,81.06,81.07,81.05,81.06,150069.0,75.4192,75.4285,75.4099,75.4192,150069.0
2023-07-24 14:30:00,81.07,81.08,81.06,81.06,308637.0,75.4285,75.4378,75.4192,75.4192,308637.0
2023-07-24 15:00:00,81.07,81.08,81.06,81.06,242381.0,75.4285,75.4378,75.4192,75.4192,242381.0
2023-07-24 15:30:00,81.06,81.07,81.04,81.05,429635.0,75.4192,75.4285,75.4006,75.4099,429635.0
2023-07-25 09:30:00,81.01,81.04,80.99,81.02,368250.0,75.3727,75.4006,75.354,75.382,368250.0
2023-07-25 10:00:00,81.01,81.02,80.99,81.01,216447.0,75.3727,75.382,75.354,75.3727,216447.0
2023-07-25 10:30:00,81.01,81.02,81.0,81.02,235024.0,75.3727,75.382,75.3634,75.382,235024.0
2023-07-25 11:00:00,81.02,81.03,81.0,81.03,308060.0,75.382,75.3913,75.3634,75.3913,308060.0
2023-07-25 11:30:00,81.03,81.03,81.01,81.02,146841.0,75.3913,75.3913,75.3727,75.382,146841.0
2023-07-25 12:00:00,81.01,81.02,81.01,81.02,89280.0,75.3727,75.382,75.3727,75.382,89280.0
2023-07-25 12:30:00,81.01,81.02,81.0,81.01,84177.0,75.3727,75.382,75.3634,75.3727,84177.0
2023-07-25 13:00:00,81.01,81.02,81.0,81.02,98498.0,75.3727,75.382,75.3634,75.382,98498.0
2023-07-25 13:30:00,81.02,81.02,80.99,81.0,83794.0,75.382,75.382,75.354,75.3634,83794.0
2023-07-25 14:00:00,81.0,81.0,80.99,81.0,106569.0,75.3634,75.3634,75.354,75.3634,106569.0
2023-07-25 14:30:00,81.0,81.02,80.99,81.02,228910.0,75.3634,75.382,75.354,75.382,228910.0
2023-07-25 15:00:00,81.01,81.03,81.01,81.02,169488.0,75.3727,75.3913,75.3727,75.382,169488.0
2023-07-25 15:30:00,81.02,81.04,81.02,81.04,299848.0,75.382,75.4006,75.382,75.4006,299848.0
2023-07-26 09:30:00,81.06,81.06,81.03,81.03,130215.0,75.4192,75.4192,75.3913,75.3913,130215.0
2023-07-26 10:00:00,81.04,81.06,81.03,81.04,119809.0,75.4006,75.4192,75.3913,75.4006,119809.0
2023-07-26 10:30:00,81.04,81.05,81.03,81.03,320736.0,75.4006,75.4099,75.3913,75.3913,320736.0
2023-07-26 11:00:00,81.04,81.04,81.03,81.04,87802.0,75.4006,75.4006,75.3913,75.4006,87802.0
2023-07-26 11:30:00,81.04,81.05,81.03,81.04,164840.0,75.4006,75.4099,75.3913,75.4006,164840.0
2023-07-26 12:00:00,81.04,81.05,81.03,81.04,179250.0,75.4006,75.4099,75.3913,75.4006,179250.0
2023-07-26 12:30:00,81.04,81.04,81.01,81.02,144374.0,75.4006,75.4006,75.3727,75.382,144374.0
2023-07-26 13:00:00,81.02,81.03,81.01,81.03,163054.0,75.382,75.3913,75.3727,75.3913,163054.0
2023-07-26 13:30:00,81.03,81.03,81.01,81.02,416744.0,75.3913,75.3913,75.3727,75.382,416744.0
2023-07-26 14:00:00,81.01,81.07,80.99,81.0,299672.0,75.3727,75.4285,75.354,75.3634,299672.0
2023-07-26 14:30:00,81.0,81.14,80.99,81.13,679219.0,75.3634,75.4936,75.354,75.4843,679219.0
2023-07-26 15:00:00,81.13,81.13,81.07,81.11,412473.0,75.4843,75.4843,75.4285,75.4657,412473.0
2023-07-26 15:30:00,81.11,81.13,81.1,81.12,443761.0,75.4657,75.4843,75.4564,75.475,443761.0
2023-07-27 09:30:00,81.07,81.09,81.05,81.06,154772.0,75.4285,75.4471,75.4099,75.4192,154772.0
2023-07-27 10:00:00,81.05,81.06,81.03,81.04,141417.0,75.4099,75.4192,75.3913,75.4006,141417.0
2023-07-27 10:30:00,81.04,81.04,80.99,80.99,611316.0,75.4006,75.4006,75.354,75.354,611316.0
2023-07-27 11:00:00,80.99,81.03,80.99,81.03,214850.0,75.354,75.3913,75.354,75.3913,214850.0
2023-07-27 11:30:00,81.03,81.04,81.02,81.03,170696.0,75.3913,75.4006,75.382,75.3913,170696.0
2023-07-27 12:00:00,81.03,81.03,81.02,81.03,112552.0,75.3913,75.3913,75.382,75.3913,112552.0
2023-07-27 12:30:00,81.02,81.04,81.02,81.03,360366.0,75.382,75.4006,75.382,75.3913,360366.0
2023-07-27 13:00:00,81.03,81.05,80.98,81.03,788643.0,75.3913,75.4099,75.3447,75.3913,788643.0
2023-07-27 13:30:00,81.03,81.05,81.0,81.03,202822.0,75.3913,75.4099,75.3634,75.3913,202822.0
2023-07-27 14:00:00,81.03,81.04,80.99,81.0,128635.0,75.3913,75.4006,75.354,75.3634,128635.0
2023-07-27 14:30:00,81.0,81.0,80.98,81.0,275088.0,75.3634,75.3634,75.3447,75.3634,275088.0
2023-07-27 15:00:00,80.99,81.0,80.98,81.0,212685.0,75.354,75.3634,75.3447,75.3634,212685.0
2023-07-27 15:30:00,80.99,81.01,80.99,81.01,631620.0,75.354,75.3727,75.354,75.3727,631620.0
2023-07-28 09:30:00,81.08,81.09,81.06,81.07,1594460.0,75.4378,75.4471,75.4192,75.4285,1594460.0
2023-07-28 10:00:00,81.06,81.1,81.06,81.1,154721.0,75.4192,75.4564,75.4192,75.4564,154721.0
2023-07-28 10:30:00,81.09,81.12,81.09,81.1,238894.0,75.4471,75.475,75.4471,75.4564,238894.0
2023-07-28 11:00:00,81.1,81.11,81.1,81.11,132855.0,75.4564,75.4657,75.4564,75.4657,132855.0
2023-07-28 11:30:00,81.11,81.11,81.08,81.09,145244.0,75.4657,75.4657,75.4378,75.4471,145244.0
2023-07-28 12:00:00,81.08,81.09,81.07,81.08,201673.0,75.4378,75.4471,75.4285,75.4378,201673.0
2023-07-28 12:30:00,81.08,81.08,81.05,81.06,201101.0,75.4378,75.4378,75.4099,75.4192,201101.0
2023-07-28 13:00:00,81.06,81.06,81.05,81.06,84210.0,75.4192,75.4192,75.4099,75.4192,84210.0
2023-07-28 13:30:00,81.06,81.06,81.05,81.05,44629.0,75.4192,75.4192,75.4099,75.4099,44629.0
2023-07-28 14:00:00,81.05,81.07,81.05,81.07,91256.0,75.4099,75.4285,75.4099,75.4285,91256.0
2023-07-28 14:30:00,81.06,81.07,81.06,81.06,88670.0,75.4192,75.4285,75.4192,75.4192,88670.0
2023-07-28 15:00:00,81.06,81.07,81.06,81.07,101702.0,75.4192,75.4285,75.4192,75.4285,101702.0
2023-07-28 15:30:00,81.06,81.09,81.06,81.09,1119782.0,75.4192,75.4471,75.4192,75.4471,1119782.0
2023-07-31 09:30:00,81.08,81.12,81.08,81.12,334713.0,75.4378,75.475,75.4378,75.475,334713.0
2023-07-31 10:00:00,81.11,81.12,81.09,81.1,200158.0,75.4657,75.475,75.4471,75.4564,200158.0
2023-07-31 10:30:00,81.1,81.11,81.09,81.11,193858.0,75.4564,75.4657,75.4471,75.4657,193858.0
2023-07-31 11:00:00,81.11,81.12,81.1,81.12,110845.0,75.4657,75.475,75.4564,75.475,110845.0
2023-07-31 11:30:00,81.12,81.12,81.11,81.12,174727.0,75.475,75.475,75.4657,75.475,174727.0
2023-07-31 12:00:00,81.12,81.13,81.11,81.12,97353.0,75.475,75.4843,75.4657,75.475,97353.0
2023-07-31 12:30:00,81.12,81.14,81.12,81.13,78345.0,75.475,75.4936,75.475,75.4843,78345.0
2023-07-31 13:00:00,81.14,81.14,81.13,81.14,80953.0,75.4936,75.4936,75.4843,75.4936,80953.0
2023-07-31 13:30:00,81.14,81.15,81.13,81.14,69589.0,75.4936,75.5029,75.4843,75.4936,69589.0
2023-07-31 14:00:00,81.14,81.15,81.12,81.13,296606.0,75.4936,75.5029,75.475,75.4843,296606.0
2023-07-31 14:30:00,81.13,81.13,81.1,81.1,362848.0,75.4843,75.4843,75.4564,75.4564,362848.0
2023-07-31 15:00:00,81.11,81.12,81.09,81.09,183481.0,75.4657,75.475,75.4471,75.4471,183481.0
2023-07-31 15:30:00,81.09,81.12,81.08,81.11,930839.0,75.4471,75.475,75.4378,75.4657,930839.0
2023-08-01 09:30:00,80.87,80.87,80.85,80.86,249774.0,75.4396,75.4396,75.4209,75.4302,249774.0
2023-08-01 10:00:00,80.86,80.91,80.84,80.86,606052.0,75.4302,75.4769,75.4116,75.4302,606052.0
2023-08-01 10:30:00,80.86,80.89,80.85,80.86,148722.0,75.4302,75.4582,75.4209,75.4302,148722.0
2023-08-01 11:00:00,80.86,80.87,80.85,80.86,252082.0,75.4302,75.4396,75.4209,75.4302,252082.0
2023-08-01 11:30:00,80.86,80.87,80.85,80.86,105095.0,75.4302,75.4396,75.4209,75.4302,105095.0
2023-08-01 12:00:00,80.87,80.87,80.86,80.87,115126.0,75.4396,75.4396,75.4302,75.4396,115126.0
2023-08-01 12:30:00,80.86,80.87,80.85,80.86,250129.0,75.4302,75.4396,75.4209,75.4302,250129.0
2023-08-01 13:00:00,80.86,80.87,80.85,80.85,188105.0,75.4302,75.4396,75.4209,75.4209,188105.0
2023-08-01 13:30:00,80.86,80.86,80.84,80.84,62596.0,75.4302,75.4302,75.4116,75.4116,62596.0
2023-08-01 14:00:00,80.84,80.86,80.84,80.86,408308.0,75.4116,75.4302,75.4116,75.4302,408308.0
2023-08-01 14:30:00,80.85,80.86,80.83,80.84,178470.0,75.4209,75.4302,75.4022,75.4116,178470.0
2023-08-01 15:00:00,80.84,80.84,80.83,80.84,687795.0,75.4116,75.4116,75.4022,75.4116,687795.0
2023-08-01 15:30:00,80.84,80.86,80.83,80.85,617720.0,75.4116,75.4302,75.4022,75.4209,617720.0
2023-08-02 09:30:00,80.88,80.89,80.86,80.87,301755.0,75.4489,75.4582,75.4302,75.4396,301755.0
2023-08-02 10:00:00,80.87,80.87,80.84,80.85,110708.0,75.4396,75.4396,75.4116,75.4209,110708.0
2023-08-02 10:30:00,80.84,80.85,80.82,80.83,210400.0,75.4116,75.4209,75.3929,75.4022,210400.0
2023-08-02 11:00:00,80.82,80.83,80.81,80.81,269117.0,75.3929,75.4022,75.3836,75.3836,269117.0
2023-08-02 11:30:00,80.82,80.86,80.81,80.84,216628.0,75.3929,75.4302,75.3836,75.4116,216628.0
2023-08-02 12:00:00,80.84,80.87,80.84,80.86,263748.0,75.4116,75.4396,75.4116,75.4302,263748.0
2023-08-02 12:30:00,80.87,80.88,80.85,80.88,248706.0,75.4396,75.4489,75.4209,75.4489,248706.0
2023-08-02 13:00:00,80.88,80.9,80.87,80.9,152891.0,75.4489,75.4675,75.4396,75.4675,152891.0
2023-08-02 13:30:00,80.9,80.9,80.87,80.88,174223.0,75.4675,75.4675,75.4396,75.4489,174223.0
2023-08-02 14:00:00,80.88,80.88,80.86,80.87,172779.0,75.4489,75.4489,75.4302,75.4396,172779.0
2023-08-02 14:30:00,80.87,80.89,80.86,80.88,234987.0,75.4396,75.4582,75.4302,75.4489,234987.0
2023-08-02 15:00:00,80.88,80.89,80.88,80.89,210305.0,75.4489,75.4582,75.4489,75.4582,210305.0
2023-08-02 15:30:00,80.89,80.89,80.88,80.89,484748.0,75.4582,75.4582,75.4489,75.4582,484748.0
2023-08-03 09:30:00,80.89,80.89,80.86,80.87,345644.0,75.4582,75.4582,75.4302,75.4396,345644.0
2023-08-03 10:00:00,80.88,80.92,80.87,80.91,278493.0,75.4489,75.4862,75.4396,75.4769,278493.0
2023-08-03 10:30:00,80.92,80.93,80.9,80.91,151493.0,75.4862,75.4955,75.4675,75.4769,151493.0
2023-08-03 11:00:00,80.91,80.94,80.9,80.92,208187.0,75.4769,75.5049,75.4675,75.4862,208187.0
2023-08-03 11:30:00,80.92,80.93,80.89,80.9,182298.0,75.4862,75.4955,75.4582,75.4675,182298.0
2023-08-03 12:00:00,80.9,80.91,80.89,80.91,127689.0,75.4675,75.4769,75.4582,75.4769,127689.0
2023-08-03 12:30:00,80.91,80.92,80.9,80.91,162037.0,75.4769,75.4862,75.4675,75.4769,162037.0
2023-08-03 13:00:00,80.92,80.92,80.89,80.9,174480.0,75.4862,75.4862,75.4582,75.4675,174480.0
2023-08-03 13:30:00,80.89,80.91,80.89,80.91,92744.0,75.4582,75.4769,75.4582,75.4769,92744.0
2023-08-03 14:00:00,80.9,80.92,80.9,80.9,121578.0,75.4675,75.4862,75.4675,75.4675,121578.0
2023-08-03 14:30:00,80.91,80.91,80.89,80.89,188348.0,75.4769,75.4769,75.4582,75.4582,188348.0
2023-08-03 15:00:00,80.9,80.9,80.89,80.9,229197.0,75.4675,75.4675,75.4582,75.4675,229197.0
2023-08-03 15:30:00,80.9,80.91,80.89,80.91,731374.0,75.4675,75.4769,75.4582,75.4769,731374.0
2023-08-04 09:30:00,81.0,81.05,81.0,81.03,493158.0,75.5608,75.6075,75.5608,75.5888,493158.0
2023-08-04 10:00:00,81.03,81.07,81.03,81.04,239307.0,75.5888,75.6261,75.5888,75.5981,239307.0
2023-08-04 10:30:00,81.04,81.05,81.01,81.01,117042.0,75.5981,75.6075,75.5702,75.5702,117042.0
2023-08-04 11:00:00,81.01,81.04,81.01,81.02,295360.0,75.5702,75.5981,75.5702,75.5795,295360.0
2023-08-04 11:30:00,81.03,81.04,81.01,81.01,130331.0,75.5888,75.5981,75.5702,75.5702,130331.0
2023-08-04 12:00:00,81.01,81.03,81.01,81.03,164759.0,75.5702,75.5888,75.5702,75.5888,164759.0
2023-08-04 12:30:00,81.03,81.04,81.02,81.04,94406.0,75.5888,75.5981,75.5795,75.5981,94406.0
2023-08-04 13:00:00,81.04,81.05,81.03,81.04,98456.0,75.5981,75.6075,75.5888,75.5981,98456.0
2023-08-04 13:30:00,81.04,81.05,81.03,81.04,171674.0,75.5981,75.6075,75.5888,75.5981,171674.0
2023-08-04 14:00:00,81.04,81.04,81.03,81.03,169037.0,75.5981,75.5981,75.5888,75.5888,169037.0
2023-08-04 14:30:00,81.04,81.06,81.03,81.06,115449.0,75.5981,75.6168,75.5888,75.6168,115449.0
2023-08-04 15:00:00,81.06,81.08,81.05,81.08,168409.0,75.6168,75.6355,75.6075,75.6355,168409.0
2023-08-04 15:30:00,81.07,81.09,81.06,81.07,655651.0,75.6261,75.6448,75.6168,75.6261,655651.0
2023-08-07 09:30:00,81.07,81.1,81.06,81.06,212306.0,75.6261,75.6541,75.6168,75.6168,212306.0
2023-08-07 10:00:00,81.06,81.09,81.06,81.08,153283.0,75.6168,75.6448,75.6168,75.6355,153283.0
2023-08-07 10:30:00,81.09,81.1,81.08,81.08,197021.0,75.6448,75.6541,75.6355,75.6355,197021.0
2023-08-07 11:00:00,81.08,81.1,81.07,81.09,164637.0,75.6355,75.6541,75.6261,75.6448,164637.0
2023-08-07 11:30:00,81.09,81.1,81.09,81.09,94027.0,75.6448,75.6541,75.6448,75.6448,94027.0
2023-08-07 12:00:00,81.09,81.1,81.08,81.09,191271.0,75.6448,75.6541,75.6355,75.6448,191271.0
2023-08-07 12:30:00,81.09,81.1,81.09,81.1,254366.0,75.6448,75.6541,75.6448,75.6541,254366.0
2023-08-07 13:00:00,81.1,81.1,81.09,81.09,159088.0,75.6541,75.6541,75.6448,75.6448,159088.0
2023-08-07 13:30:00,81.09,81.11,81.09,81.11,255749.0,75.6448,75.6634,75.6448,75.6634,255749.0
2023-08-07 14:00:00,81.11,81.12,81.1,81.12,504274.0,75.6634,75.6728,75.6541,75.6728,504274.0
2023-08-07 14:30:00,81.12,81.12,81.11,81.11,624863.0,75.6728,75.6728,75.6634,75.6634,624863.0
2023-08-07 15:00:00,81.12,81.12,81.1,81.1,702728.0,75.6728,75.6728,75.6541,75.6541,702728.0
2023-08-07 15:30:00,81.11,81.11,81.09,81.09,984405.0,75.6634,75.6634,75.6448,75.6448,984405.0
2023-08-08 09:30:00,81.12,81.16,81.11,81.15,212332.0,75.6728,75.7101,75.6634,75.7008,212332.0
2023-08-08 10:00:00,81.16,81.16,81.14,81.16,252482.0,75.7101,75.7101,75.6914,75.7101,252482.0
2023-08-08 10:30:00,81.16,81.16,81.12,81.13,187297.0,75.7101,75.7101,75.6728,75.6821,187297.0
2023-08-08 11:00:00,81.12,81.13,81.1,81.11,250970.0,75.6728,75.6821,75.6541,75.6634,250970.0
2023-08-08 11:30:00,81.11,81.11,81.1,81.1,85966.0,75.6634,75.6634,75.6541,75.6541,85966.0
2023-08-08 12:00:00,81.11,81.11,81.1,81.11,102699.0,75.6634,75.6634,75.6541,75.6634,102699.0
2023-08-08 12:30:00,81.11,81.11,81.1,81.11,106426.0,75.6634,75.6634,75.6541,75.6634,106426.0
2023-08-08 13:00:00,81.11,81.14,81.1,81.14,326707.0,75.6634,75.6914,75.6541,75.6914,326707.0
2023-08-08 13:30:00,81.13,81.15,81.13,81.14,331280.0,75.6821,75.7008,75.6821,75.6914,331280.0
2023-08-08 14:00:00,81.14,81.14,81.13,81.14,86534.0,75.6914,75.6914,75.6821,75.6914,86534.0
2023-08-08 14:30:00,81.14,81.14,81.13,81.14,186376.0,75.6914,75.6914,75.6821,75.6914,186376.0
2023-08-08 15:00:00,81.14,81.15,81.13,81.15,212057.0,75.6914,75.7008,75.6821,75.7008,212057.0
2023-08-08 15:30:00,81.15,81.15,81.13,81.14,266352.0,75.7008,75.7008,75.6821,75.6914,266352.0
2023-08-09 09:30:00,81.13,81.16,81.13,81.13,304664.0,75.6821,75.7101,75.6821,75.6821,304664.0
2023-08-09 10:00:00,81.13,81.15,81.13,81.15,110088.0,75.6821,75.7008,75.6821,75.7008,110088.0
2023-08-09 10:30:00,81.15,81.15,81.12,81.13,182147.0,75.7008,75.7008,75.6728,75.6821,182147.0
2023-08-09 11:00:00,81.13,81.14,81.12,81.14,115623.0,75.6821,75.6914,75.6728,75.6914,115623.0
2023-08-09 11:30:00,81.14,81.14,81.13,81.13,108584.0,75.6914,75.6914,75.6821,75.6821,108584.0
2023-08-09 12:00:00,81.13,81.14,81.12,81.14,249736.0,75.6821,75.6914,75.6728,75.6914,249736.0
2023-08-09 12:30:00,81.13,81.14,81.12,81.13,85955.0,75.6821,75.6914,75.6728,75.6821,85955.0
2023-08-09 13:00:00,81.13,81.14,81.11,81.11,235965.0,75.6821,75.6914,75.6634,75.6634,235965.0
2023-08-09 13:30:00,81.11,81.12,81.1,81.11,112399.0,75.6634,75.6728,75.6541,75.6634,112399.0
2023-08-09 14:00:00,81.12,81.12,81.08,81.09,302240.0,75.6728,75.6728,75.6355,75.6448,302240.0
2023-08-09 14:30:00,81.09,81.09,81.08,81.09,377524.0,75.6448,75.6448,75.6355,75.6448,377524.0
2023-08-09 15:00:00,81.09,81.09,81.08,81.09,240466.0,75.6448,75.6448,75.6355,75.6448,240466.0
2023-08-09 15:30:00,81.09,81.1,81.08,81.09,321036.0,75.6448,75.6541,75.6355,75.6448,321036.0
2023-08-10 09:30:00,81.13,81.17,81.12,81.17,373146.0,75.6821,75.7194,75.6728,75.7194,373146.0
2023-08-10 10:00:00,81.17,81.18,81.14,81.16,222115.0,75.7194,75.7287,75.6914,75.7101,222115.0
2023-08-10 10:30:00,81.16,81.18,81.15,81.15,272533.0,75.7101,75.7287,75.7008,75.7008,272533.0
2023-08-10 11:00:00,81.16,81.16,81.13,81.14,110829.0,75.7101,75.7101,75.6821,75.6914,110829.0
2023-08-10 11:30:00,81.14,81.17,81.13,81.16,113273.0,75.6914,75.7194,75.6821,75.7101,113273.0
2023-08-10 12:00:00,81.17,81.17,81.15,81.15,67817.0,75.7194,75.7194,75.7008,75.7008,67817.0
2023-08-10 12:30:00,81.16,81.17,81.14,81.15,452547.0,75.7101,75.7194,75.6914,75.7008,452547.0
2023-08-10 13:00:00,81.15,81.16,81.12,81.12,153701.0,75.7008,75.7101,75.6728,75.6728,153701.0
2023-08-10 13:30:00,81.12,81.13,81.07,81.09,246057.0,75.6728,75.6821,75.6261,75.6448,246057.0
2023-08-10 14:00:00,81.09,81.09,81.05,81.08,279745.0,75.6448,75.6448,75.6075,75.6355,279745.0
2023-08-10 14:30:00,81.07,81.1,81.07,81.09,175170.0,75.6261,75.6541,75.6261,75.6448,175170.0
2023-08-10 15:00:00,81.09,81.09,81.08,81.09,126680.0,75.6448,75.6448,75.6355,75.6448,126680.0
2023-08-10 15:30:00,81.08,81.09,81.05,81.05,510937.0,75.6355,75.6448,75.6075,75.6075,510937.0
2023-08-11 09:30:00,80.98,80.99,80.96,80.98,307170.0,75.5422,75.5515,75.5235,75.5422,307170.0
2023-08-11 10:00:00,80.99,81.03,80.98,81.02,421982.0,75.5515,75.5888,75.5422,75.5795,421982.0
2023-08-11 10:30:00,81.02,81.03,81.0,81.03,384760.0,75.5795,75.5888,75.5608,75.5888,384760.0
2023-08-11 11:00:00,81.03,81.03,80.99,81.0,387540.0,75.5888,75.5888,75.5515,75.5608,387540.0
2023-08-11 11:30:00,81.0,81.0,80.98,80.98,180350.0,75.5608,75.5608,75.5422,75.5422,180350.0
2023-08-11 12:00:00,80.98,81.0,80.98,80.98,132175.0,75.5422,75.5608,75.5422,75.5422,132175.0
2023-08-11 12:30:00,80.98,81.0,80.98,80.98,160830.0,75.5422,75.5608,75.5422,75.5422,160830.0
2023-08-11 13:00:00,80.98,80.99,80.98,80.98,66889.0,75.5422,75.5515,75.5422,75.5422,66889.0
2023-08-11 13:30:00,80.98,80.99,80.97,80.98,146083.0,75.5422,75.5515,75.5328,75.5422,146083.0
2023-08-11 14:00:00,80.98,80.99,80.97,80.98,112973.0,75.5422,75.5515,75.5328,75.5422,112973.0
2023-08-11 14:30:00,80.98,80.99,80.98,80.98,89178.0,75.5422,75.5515,75.5422,75.5422,89178.0
2023-08-11 15:00:00,80.98,80.99,80.98,80.98,198462.0,75.5422,75.5515,75.5422,75.5422,198462.0
2023-08-11 15:30:00,80.98,80.99,80.97,80.97,283400.0,75.5422,75.5515,75.5328,75.5328,283400.0
2023-08-14 09:30:00,80.92,80.93,80.89,80.91,303101.0,75.4862,75.4955,75.4582,75.4769,303101.0
2023-08-14 10:00:00,80.9,80.91,80.89,80.91,190517.0,75.4675,75.4769,75.4582,75.4769,190517.0
2023-08-14 10:30:00,80.91,80.92,80.9,80.92,205033.0,75.4769,75.4862,75.4675,75.4862,205033.0
2023-08-14 11:00:00,80.92,80.94,80.91,80.93,180132.0,75.4862,75.5049,75.4769,75.4955,180132.0
2023-08-14 11:30:00,80.93,80.93,80.92,80.92,148682.0,75.4955,75.4955,75.4862,75.4862,148682.0
2023-08-14 12:00:00,80.92,80.94,80.92,80.94,96211.0,75.4862,75.5049,75.4862,75.5049,96211.0
2023-08-14 12:30:00,80.94,80.95,80.93,80.93,138542.0,75.5049,75.5142,75.4955,75.4955,138542.0
2023-08-14 13:00:00,80.94,80.94,80.93,80.93,55224.0,75.5049,75.5049,75.4955,75.4955,55224.0
2023-08-14 13:30:00,80.94,80.94,80.93,80.93,172291.0,75.5049,75.5049,75.4955,75.4955,172291.0
2023-08-14 14:00:00,80.93,80.94,80.93,80.93,106510.0,75.4955,75.5049,75.4955,75.4955,106510.0
2023-08-14 14:30:00,80.93,80.94,80.9,80.91,215941.0,75.4955,75.5049,75.4675,75.4769,215941.0
2023-08-14 15:00:00,80.91,80.91,80.89,80.91,244406.0,75.4769,75.4769,75.4582,75.4769,244406.0
2023-08-14 15:30:00,80.91,80.91,80.9,80.9,249069.0,75.4769,75.4769,75.4675,75.4675,249069.0
2023-08-15 09:30:00,80.93,80.98,80.91,80.97,264500.0,75.4955,75.5422,75.4769,75.5328,264500.0
2023-08-15 10:00:00,80.97,81.0,80.96,80.98,358822.0,75.5328,75.5608,75.5235,75.5422,358822.0
2023-08-15 10:30:00,80.98,80.99,80.98,80.98,315360.0,75.5422,75.5515,75.5422,75.5422,315360.0
2023-08-15 11:00:00,80.98,80.99,80.94,80.96,777079.0,75.5422,75.5515,75.5049,75.5235,777079.0
2023-08-15 11:30:00,80.97,80.97,80.96,80.96,134061.0,75.5328,75.5328,75.5235,75.5235,134061.0
2023-08-15 12:00:00,80.96,80.97,80.95,80.95,73126.0,75.5235,75.5328,75.5142,75.5142,73126.0
2023-08-15 12:30:00,80.95,80.96,80.94,80.94,322236.0,75.5142,75.5235,75.5049,75.5049,322236.0
2023-08-15 13:00:00,80.94,80.95,80.94,80.94,131730.0,75.5049,75.5142,75.5049,75.5049,131730.0
2023-08-15 13:30:00,80.95,80.95,80.93,80.95,154715.0,75.5142,75.5142,75.4955,75.5142,154715.0
2023-08-15 14:00:00,80.95,80.95,80.93,80.94,96148.0,75.5142,75.5142,75.4955,75.5049,96148.0
2023-08-15 14:30:00,80.94,80.94,80.92,80.92,235069.0,75.5049,75.5049,75.4862,75.4862,235069.0
2023-08-15 15:00:00,80.93,80.94,80.92,80.94,166713.0,75.4955,75.5049,75.4862,75.5049,166713.0
2023-08-15 15:30:00,80.94,80.95,80.93,80.94,440958.0,75.5049,75.5142,75.4955,75.5049,440958.0
2023-08-16 09:30:00,80.96,80.99,80.95,80.96,295020.0,75.5235,75.5515,75.5142,75.5235,295020.0
2023-08-16 10:00:00,80.96,80.99,80.96,80.98,223270.0,75.5235,75.5515,75.5235,75.5422,223270.0
2023-08-16 10:30:00,80.98,80.99,80.97,80.97,123266.0,75.5422,75.5515,75.5328,75.5328,123266.0
2023-08-16 11:00:00,80.98,80.98,80.96,80.96,101066.0,75.5422,75.5422,75.5235,75.5235,101066.0
2023-08-16 11:30:00,80.97,80.97,80.93,80.94,191294.0,75.5328,75.5328,75.4955,75.5049,191294.0
2023-08-16 12:00:00,80.95,80.95,80.92,80.92,318959.0,75.5142,75.5142,75.4862,75.4862,318959.0
2023-08-16 12:30:00,80.92,80.94,80.92,80.94,191168.0,75.4862,75.5049,75.4862,75.5049,191168.0
2023-08-16 13:00:00,80.93,80.93,80.92,80.92,252457.0,75.4955,75.4955,75.4862,75.4862,252457.0
2023-08-16 13:30:00,80.92,80.93,80.91,80.92,176341.0,75.4862,75.4955,75.4769,75.4862,176341.0
2023-08-16 14:00:00,80.92,80.93,80.9,80.91,474290.0,75.4862,75.4955,75.4675,75.4769,474290.0
2023-08-16 14:30:00,80.92,80.92,80.9,80.9,244967.0,75.4862,75.4862,75.4675,75.4675,244967.0
2023-08-16 15:00:00,80.9,80.91,80.89,80.9,266464.0,75.4675,75.4769,75.4582,75.4675,266464.0
2023-08-16 15:30:00,80.9,80.91,80.89,80.89,382438.0,75.4675,75.4769,75.4582,75.4582,382438.0
2023-08-17 09:30:00,80.98,81.0,80.97,80.98,550988.0,75.5422,75.5608,75.5328,75.5422,550988.0
2023-08-17 10:00:00,80.98,80.98,80.94,80.95,464964.0,75.5422,75.5422,75.5049,75.5142,464964.0
2023-08-17 10:30:00,80.96,80.97,80.94,80.95,424003.0,75.5235,75.5328,75.5049,75.5142,424003.0
2023-08-17 11:00:00,80.94,80.96,80.94,80.95,242311.0,75.5049,75.5235,75.5049,75.5142,242311.0
2023-08-17 11:30:00,80.95,80.95,80.91,80.92,294137.0,75.5142,75.5142,75.4769,75.4862,294137.0
2023-08-17 12:00:00,80.92,80.93,80.91,80.92,247657.0,75.4862,75.4955,75.4769,75.4862,247657.0
2023-08-17 12:30:00,80.92,80.93,80.92,80.93,185322.0,75.4862,75.4955,75.4862,75.4955,185322.0
2023-08-17 13:00:00,80.92,80.93,80.91,80.92,160547.0,75.4862,75.4955,75.4769,75.4862,160547.0
2023-08-17 13:30:00,80.92,80.92,80.91,80.92,127084.0,75.4862,75.4862,75.4769,75.4862,127084.0
2023-08-17 14:00:00,80.92,80.94,80.91,80.94,224206.0,75.4862,75.5049,75.4769,75.5049,224206.0
2023-08-17 14:30:00,80.94,80.95,80.93,80.95,198561.0,75.5049,75.5142,75.4955,75.5142,198561.0
2023-08-17 15:00:00,80.94,80.97,80.94,80.97,346665.0,75.5049,75.5328,75.5049,75.5328,346665.0
2023-08-17 15:30:00,80.97,80.99,80.96,80.98,599625.0,75.5328,75.5515,75.5235,75.5422,599625.0
2023-08-18 09:30:00,81.01,81.03,80.99,81.02,438290.0,75.5702,75.5888,75.5515,75.5795,438290.0
2023-08-18 10:00:00,81.02,81.03,81.02,81.03,122054.0,75.5795,75.5888,75.5795,75.5888,122054.0
2023-08-18 10:30:00,81.03,81.04,81.02,81.04,84369.0,75.5888,75.5981,75.5795,75.5981,84369.0
2023-08-18 11:00:00,81.04,81.04,81.02,81.03,395394.0,75.5981,75.5981,75.5795,75.5888,395394.0
2023-08-18 11:30:00,81.02,81.05,81.02,81.04,159254.0,75.5795,75.6075,75.5795,75.5981,159254.0
2023-08-18 12:00:00,81.04,81.05,81.04,81.05,70654.0,75.5981,75.6075,75.5981,75.6075,70654.0
2023-08-18 12:30:00,81.04,81.05,81.03,81.04,86567.0,75.5981,75.6075,75.5888,75.5981,86567.0
2023-08-18 13:00:00,81.04,81.04,81.02,81.03,125111.0,75.5981,75.5981,75.5795,75.5888,125111.0
2023-08-18 13:30:00,81.03,81.03,81.02,81.03,74471.0,75.5888,75.5888,75.5795,75.5888,74471.0
2023-08-18 14:00:00,81.03,81.03,81.02,81.02,594594.0,75.5888,75.5888,75.5795,75.5795,594594.0
2023-08-18 14:30:00,81.02,81.03,81.01,81.02,153730.0,75.5795,75.5888,75.5702,75.5795,153730.0
2023-08-18 15:00:00,81.01,81.02,81.0,81.0,207167.0,75.5702,75.5795,75.5608,75.5608,207167.0
2023-08-18 15:30:00,81.01,81.01,81.0,81.01,297075.0,75.5702,75.5702,75.5608,75.5702,297075.0
2023-08-21 09:30:00,80.96,80.97,80.94,80.95,196235.0,75.5235,75.5328,75.5049,75.5142,196235.0
2023-08-21 10:00:00,80.95,80.95,80.92,80.94,236037.0,75.5142,75.5142,75.4862,75.5049,236037.0
2023-08-21 10:30:00,80.94,80.95,80.93,80.94,103134.0,75.5049,75.5142,75.4955,75.5049,103134.0
2023-08-21 11:00:00,80.94,80.95,80.93,80.94,200753.0,75.5049,75.5142,75.4955,75.5049,200753.0
2023-08-21 11:30:00,80.94,80.94,80.92,80.94,405453.0,75.5049,75.5049,75.4862,75.5049,405453.0
2023-08-21 12:00:00,80.94,80.95,80.93,80.95,110305.0,75.5049,75.5142,75.4955,75.5142,110305.0
2023-08-21 12:30:00,80.95,80.95,80.93,80.94,109288.0,75.5142,75.5142,75.4955,75.5049,109288.0
2023-08-21 13:00:00,80.94,80.95,80.93,80.95,84041.0,75.5049,75.5142,75.4955,75.5142,84041.0
2023-08-21 13:30:00,80.95,80.95,80.94,80.95,74577.0,75.5142,75.5142,75.5049,75.5142,74577.0
2023-08-21 14:00:00,80.94,80.95,80.94,80.94,111440.0,75.5049,75.5142,75.5049,75.5049,111440.0
2023-08-21 14:30:00,80.95,80.95,80.93,80.94,152381.0,75.5142,75.5142,75.4955,75.5049,152381.0
2023-08-21 15:00:00,80.94,80.94,80.93,80.94,81951.0,75.5049,75.5049,75.4955,75.5049,81951.0
2023-08-21 15:30:00,80.94,80.94,80.92,80.93,306398.0,75.5049,75.5049,75.4862,75.4955,306398.0
2023-08-22 09:30:00,80.91,80.91,80.88,80.9,269671.0,75.4769,75.4769,75.4489,75.4675,269671.0
2023-08-22 10:00:00,80.9,80.9,80.88,80.89,217940.0,75.4675,75.4675,75.4489,75.4582,217940.0
2023-08-22 10:30:00,80.89,80.9,80.88,80.89,162553.0,75.4582,75.4675,75.4489,75.4582,162553.0
2023-08-22 11:00:00,80.89,80.9,80.88,80.9,120114.0,75.4582,75.4675,75.4489,75.4675,120114.0
2023-08-22 11:30:00,80.89,80.93,80.89,80.93,237119.0,75.4582,75.4955,75.4582,75.4955,237119.0
2023-08-22 12:00:00,80.92,80.93,80.91,80.92,103530.0,75.4862,75.4955,75.4769,75.4862,103530.0
2023-08-22 12:30:00,80.92,80.92,80.91,80.91,47194.0,75.4862,75.4862,75.4769,75.4769,47194.0
2023-08-22 13:00:00,80.91,80.92,80.91,80.92,74042.0,75.4769,75.4862,75.4769,75.4862,74042.0
2023-08-22 13:30:00,80.92,80.92,80.9,80.91,190748.0,75.4862,75.4862,75.4675,75.4769,190748.0
2023-08-22 14:00:00,80.91,80.91,80.89,80.89,62235.0,75.4769,75.4769,75.4582,75.4582,62235.0
2023-08-22 14:30:00,80.89,80.91,80.89,80.9,165233.0,75.4582,75.4769,75.4582,75.4675,165233.0
2023-08-22 15:00:00,80.9,80.9,80.88,80.88,181038.0,75.4675,75.4675,75.4489,75.4489,181038.0
2023-08-22 15:30:00,80.89,80.89,80.88,80.88,226873.0,75.4582,75.4582,75.4489,75.4489,226873.0
2023-08-23 09:30:00,80.98,81.06,80.98,81.06,476335.0,75.5422,75.6168,75.5422,75.6168,476335.0
2023-08-23 10:00:00,81.06,81.06,81.01,81.04,262520.0,75.6168,75.6168,75.5702,75.5981,262520.0
2023-08-23 10:30:00,81.04,81.05,81.02,81.03,286706.0,75.5981,75.6075,75.5795,75.5888,286706.0
2023-08-23 11:00:00,81.03,81.04,81.02,81.03,149638.0,75.5888,75.5981,75.5795,75.5888,149638.0
2023-08-23 11:30:00,81.03,81.03,81.02,81.02,88766.0,75.5888,75.5888,75.5795,75.5795,88766.0
2023-08-23 12:00:00,81.03,81.03,81.02,81.03,307116.0,75.5888,75.5888,75.5795,75.5888,307116.0
2023-08-23 12:30:00,81.03,81.04,81.02,81.04,283431.0,75.5888,75.5981,75.5795,75.5981,283431.0
2023-08-23 13:00:00,81.04,81.05,81.03,81.04,202242.0,75.5981,75.6075,75.5888,75.5981,202242.0
2023-08-23 13:30:00,81.04,81.05,81.03,81.03,117146.0,75.5981,75.6075,75.5888,75.5888,117146.0
2023-08-23 14:00:00,81.04,81.04,81.02,81.02,166193.0,75.5981,75.5981,75.5795,75.5795,166193.0
2023-08-23 14:30:00,81.03,81.04,81.0,81.03,458836.0,75.5888,75.5981,75.5608,75.5888,458836.0
2023-08-23 15:00:00,81.03,81.04,81.01,81.02,240824.0,75.5888,75.5981,75.5702,75.5795,240824.0
2023-08-23 15:30:00,81.02,81.03,81.01,81.03,851535.0,75.5795,75.5888,75.5702,75.5888,851535.0
2023-08-24 09:30:00,80.98,81.01,80.97,81.0,421794.0,75.5422,75.5702,75.5328,75.5608,421794.0
2023-08-24 10:00:00,81.01,81.04,80.99,81.01,439216.0,75.5702,75.5981,75.5515,75.5702,439216.0
2023-08-24 10:30:00,81.0,81.02,80.99,80.99,204480.0,75.5608,75.5795,75.5515,75.5515,204480.0
2023-08-24 11:00:00,81.0,81.01,80.99,81.0,132257.0,75.5608,75.5702,75.5515,75.5608,132257.0
2023-08-24 11:30:00,81.0,81.02,81.0,81.02,123918.0,75.5608,75.5795,75.5608,75.5795,123918.0
2023-08-24 12:00:00,81.02,81.02,80.99,81.0,176533.0,75.5795,75.5795,75.5515,75.5608,176533.0
2023-08-24 12:30:00,80.99,81.0,80.99,80.99,47160.0,75.5515,75.5608,75.5515,75.5515,47160.0
2023-08-24 13:00:00,81.0,81.02,80.99,81.02,144598.0,75.5608,75.5795,75.5515,75.5795,144598.0
2023-08-24 13:30:00,81.01,81.02,80.99,81.0,147494.0,75.5702,75.5795,75.5515,75.5608,147494.0
2023-08-24 14:00:00,81.0,81.0,80.97,80.98,173990.0,75.5608,75.5608,75.5328,75.5422,173990.0
2023-08-24 14:30:00,80.98,81.0,80.98,80.98,126850.0,75.5422,75.5608,75.5422,75.5422,126850.0
2023-08-24 15:00:00,80.98,81.0,80.98,80.99,196847.0,75.5422,75.5608,75.5422,75.5515,196847.0
2023-08-24 15:30:00,80.99,81.0,80.98,80.98,471889.0,75.5515,75.5608,75.5422,75.5422,471889.0
2023-08-25 09:30:00,80.95,80.97,80.95,80.96,377687.0,75.5142,75.5328,75.5142,75.5235,377687.0
2023-08-25 10:00:00,80.96,81.0,80.91,80.91,779317.0,75.5235,75.5608,75.4769,75.4769,779317.0
2023-08-25 10:30:00,80.91,80.91,80.88,80.9,405351.0,75.4769,75.4769,75.4489,75.4675,405351.0
2023-08-25 11:00:00,80.9,80.92,80.89,80.92,262978.0,75.4675,75.4862,75.4582,75.4862,262978.0
2023-08-25 11:30:00,80.92,80.93,80.91,80.92,215996.0,75.4862,75.4955,75.4769,75.4862,215996.0
2023-08-25 12:00:00,80.92,80.92,80.91,80.91,87014.0,75.4862,75.4862,75.4769,75.4769,87014.0
2023-08-25 12:30:00,80.92,80.94,80.91,80.94,278147.0,75.4862,75.5049,75.4769,75.5049,278147.0
2023-08-25 13:00:00,80.94,80.95,80.93,80.94,140415.0,75.5049,75.5142,75.4955,75.5049,140415.0
2023-08-25 13:30:00,80.95,80.95,80.93,80.94,104184.0,75.5142,75.5142,75.4955,75.5049,104184.0
2023-08-25 14:00:00,80.94,80.95,80.93,80.95,83287.0,75.5049,75.5142,75.4955,75.5142,83287.0
2023-08-25 14:30:00,80.95,80.95,80.94,80.94,136175.0,75.5142,75.5142,75.5049,75.5049,136175.0
2023-08-25 15:00:00,80.94,80.95,80.92,80.92,340007.0,75.5049,75.5142,75.4862,75.4862,340007.0
2023-08-25 15:30:00,80.92,80.93,80.92,80.93,498328.0,75.4862,75.4955,75.4862,75.4955,498328.0
2023-08-28 09:30:00,80.94,80.94,80.93,80.93,99749.0,75.5049,75.5049,75.4955,75.4955,99749.0
2023-08-28 10:00:00,80.94,80.94,80.91,80.91,271907.0,75.5049,75.5049,75.4769,75.4769,271907.0
2023-08-28 10:30:00,80.92,80.93,80.91,80.92,382271.0,75.4862,75.4955,75.4769,75.4862,382271.0
2023-08-28 11:00:00,80.92,80.94,80.92,80.94,139369.0,75.4862,75.5049,75.4862,75.5049,139369.0
2023-08-28 11:30:00,80.94,80.96,80.93,80.95,115469.0,75.5049,75.5235,75.4955,75.5142,115469.0
2023-08-28 12:00:00,80.94,80.95,80.94,80.95,83091.0,75.5049,75.5142,75.5049,75.5142,83091.0
2023-08-28 12:30:00,80.95,80.96,80.94,80.95,210801.0,75.5142,75.5235,75.5049,75.5142,210801.0
2023-08-28 13:00:00,80.94,80.95,80.94,80.95,149430.0,75.5049,75.5142,75.5049,75.5142,149430.0
2023-08-28 13:30:00,80.95,80.97,80.94,80.97,111621.0,75.5142,75.5328,75.5049,75.5328,111621.0
2023-08-28 14:00:00,80.97,80.97,80.95,80.95,154144.0,75.5328,75.5328,75.5142,75.5142,154144.0
2023-08-28 14:30:00,80.95,80.96,80.95,80.95,96524.0,75.5142,75.5235,75.5142,75.5142,96524.0
2023-08-28 15:00:00,80.96,80.98,80.95,80.98,192725.0,75.5235,75.5422,75.5142,75.5422,192725.0
2023-08-28 15:30:00,80.97,80.98,80.97,80.97,364939.0,75.5328,75.5422,75.5328,75.5328,364939.0
2023-08-29 09:30:00,80.94,80.96,80.94,80.95,145840.0,75.5049,75.5235,75.5049,75.5142,145840.0
2023-08-29 10:00:00,80.97,81.12,80.96,81.11,641541.0,75.5328,75.6728,75.5235,75.6634,641541.0
2023-08-29 10:30:00,81.11,81.12,81.08,81.12,290678.0,75.6634,75.6728,75.6355,75.6728,290678.0
2023-08-29 11:00:00,81.12,81.13,81.1,81.13,335413.0,75.6728,75.6821,75.6541,75.6821,335413.0
2023-08-29 11:30:00,81.13,81.16,81.12,81.15,348423.0,75.6821,75.7101,75.6728,75.7008,348423.0
2023-08-29 12:00:00,81.15,81.15,81.14,81.15,136526.0,75.7008,75.7008,75.6914,75.7008,136526.0
2023-08-29 12:30:00,81.15,81.15,81.14,81.14,104377.0,75.7008,75.7008,75.6914,75.6914,104377.0
2023-08-29 13:00:00,81.14,81.16,81.14,81.15,202401.0,75.6914,75.7101,75.6914,75.7008,202401.0
2023-08-29 13:30:00,81.15,81.15,81.14,81.15,111053.0,75.7008,75.7008,75.6914,75.7008,111053.0
2023-08-29 14:00:00,81.15,81.15,81.12,81.13,262576.0,75.7008,75.7008,75.6728,75.6821,262576.0
2023-08-29 14:30:00,81.12,81.14,81.12,81.14,138474.0,75.6728,75.6914,75.6728,75.6914,138474.0
2023-08-29 15:00:00,81.14,81.15,81.13,81.15,182157.0,75.6914,75.7008,75.6821,75.7008,182157.0
2023-08-29 15:30:00,81.15,81.16,81.14,81.16,927925.0,75.7008,75.7101,75.6914,75.7101,927925.0
2023-08-30 09:30:00,81.21,81.22,81.19,81.2,259869.0,75.7567,75.7661,75.7381,75.7474,259869.0
2023-08-30 10:00:00,81.2,81.21,81.19,81.2,214282.0,75.7474,75.7567,75.7381,75.7474,214282.0
2023-08-30 10:30:00,81.2,81.2,81.18,81.18,166214.0,75.7474,75.7474,75.7287,75.7287,166214.0
2023-08-30 11:00:00,81.18,81.2,81.17,81.19,241144.0,75.7287,75.7474,75.7194,75.7381,241144.0
2023-08-30 11:30:00,81.19,81.2,81.18,81.19,109763.0,75.7381,75.7474,75.7287,75.7381,109763.0
2023-08-30 12:00:00,81.19,81.19,81.17,81.17,223138.0,75.7381,75.7381,75.7194,75.7194,223138.0
2023-08-30 12:30:00,81.17,81.19,81.17,81.18,304184.0,75.7194,75.7381,75.7194,75.7287,304184.0
2023-08-30 13:00:00,81.18,81.2,81.17,81.19,203044.0,75.7287,75.7474,75.7194,75.7381,203044.0
2023-08-30 13:30:00,81.2,81.2,81.18,81.18,126082.0,75.7474,75.7474,75.7287,75.7287,126082.0
2023-08-30 14:00:00,81.18,81.19,81.17,81.17,132659.0,75.7287,75.7381,75.7194,75.7194,132659.0
2023-08-30 14:30:00,81.17,81.18,81.16,81.16,117648.0,75.7194,75.7287,75.7101,75.7101,117648.0
2023-08-30 15:00:00,81.16,81.17,81.15,81.15,422863.0,75.7101,75.7194,75.7008,75.7008,422863.0
2023-08-30 15:30:00,81.15,81.16,81.15,81.16,1133078.0,75.7008,75.7101,75.7008,75.7101,1133078.0
2023-08-31 09:30:00,81.2,81.21,81.17,81.19,355839.0,75.7474,75.7567,75.7194,75.7381,355839.0
2023-08-31 10:00:00,81.19,81.21,81.18,81.2,182506.0,75.7381,75.7567,75.7287,75.7474,182506.0
2023-08-31 10:30:00,81.2,81.21,81.19,81.21,208611.0,75.7474,75.7567,75.7381,75.7567,208611.0
2023-08-31 11:00:00,81.21,81.21,81.2,81.2,153090.0,75.7567,75.7567,75.7474,75.7474,153090.0
2023-08-31 11:30:00,81.2,81.21,81.19,81.2,167505.0,75.7474,75.7567,75.7381,75.7474,167505.0
2023-08-31 12:00:00,81.21,81.23,81.2,81.23,156705.0,75.7567,75.7754,75.7474,75.7754,156705.0
2023-08-31 12:30:00,81.23,81.24,81.22,81.23,135732.0,75.7754,75.7847,75.7661,75.7754,135732.0
2023-08-31 13:00:00,81.23,81.23,81.22,81.23,444139.0,75.7754,75.7754,75.7661,75.7754,444139.0
2023-08-31 13:30:00,81.23,81.23,81.22,81.22,230522.0,75.7754,75.7754,75.7661,75.7661,230522.0
2023-08-31 14:00:00,81.23,81.24,81.22,81.23,342829.0,75.7754,75.7847,75.7661,75.7754,342829.0
2023-08-31 14:30:00,81.23,81.25,81.23,81.24,153404.0,75.7754,75.794,75.7754,75.7847,153404.0
2023-08-31 15:00:00,81.24,81.25,81.23,81.25,185255.0,75.7847,75.794,75.7754,75.794,185255.0
2023-08-31 15:30:00,81.25,81.25,81.23,81.25,664660.0,75.794,75.794,75.7754,75.794,664660.0
2023-09-01 09:30:00,81.13,81.14,81.05,81.07,546169.0,75.8744,75.8838,75.7996,75.8183,546169.0
2023-09-01 10:00:00,81.07,81.07,81.01,81.04,637605.0,75.8183,75.8183,75.7622,75.7903,637605.0
2023-09-01 10:30:00,81.04,81.04,81.01,81.03,589537.0,75.7903,75.7903,75.7622,75.7809,589537.0
2023-09-01 11:00:00,81.03,81.03,80.98,80.99,293659.0,75.7809,75.7809,75.7341,75.7435,293659.0
2023-09-01 11:30:00,81.0,81.0,80.99,80.99,122983.0,75.7528,75.7528,75.7435,75.7435,122983.0
2023-09-01 12:00:00,80.99,81.0,80.98,81.0,209706.0,75.7435,75.7528,75.7341,75.7528,209706.0
2023-09-01 12:30:00,81.0,81.02,80.99,81.02,120091.0,75.7528,75.7716,75.7435,75.7716,120091.0
2023-09-01 13:00:00,81.02,81.03,81.01,81.03,98542.0,75.7716,75.7809,75.7622,75.7809,98542.0
2023-09-01 13:30:00,81.03,81.03,81.02,81.02,71753.0,75.7809,75.7809,75.7716,75.7716,71753.0
2023-09-01 14:00:00,81.02,81.03,81.02,81.03,474892.0,75.7716,75.7809,75.7716,75.7809,474892.0
2023-09-01 14:30:00,81.02,81.03,81.02,81.02,86868.0,75.7716,75.7809,75.7716,75.7716,86868.0
2023-09-01 15:00:00,81.02,81.03,81.01,81.02,112919.0,75.7716,75.7809,75.7622,75.7716,112919.0
2023-09-01 15:30:00,81.02,81.02,81.0,81.0,261893.0,75.7716,75.7716,75.7528,75.7528,261893.0
2023-09-05 09:30:00,80.96,80.98,80.95,80.95,410203.0,75.7154,75.7341,75.7061,75.7061,410203.0
2023-09-05 10:00:00,80.95,80.96,80.93,80.94,225610.0,75.7061,75.7154,75.6874,75.6967,225610.0
2023-09-05 10:30:00,80.94,80.95,80.92,80.92,218089.0,75.6967,75.7061,75.678,75.678,218089.0
2023-09-05 11:00:00,80.92,80.93,80.91,80.92,171243.0,75.678,75.6874,75.6687,75.678,171243.0
2023-09-05 11:30:00,80.92,80.92,80.91,80.92,305526.0,75.678,75.678,75.6687,75.678,305526.0
2023-09-05 12:00:00,80.92,80.92,80.91,80.92,167872.0,75.678,75.678,75.6687,75.678,167872.0
2023-09-05 12:30:00,80.92,80.92,80.91,80.91,111948.0,75.678,75.678,75.6687,75.6687,111948.0
2023-09-05 13:00:00,80.92,80.92,80.89,80.9,172712.0,75.678,75.678,75.65,75.6593,172712.0
2023-09-05 13:30:00,80.9,80.9,80.89,80.9,173157.0,75.6593,75.6593,75.65,75.6593,173157.0
2023-09-05 14:00:00,80.89,80.9,80.88,80.89,270567.0,75.65,75.6593,75.6406,75.65,270567.0
2023-09-05 14:30:00,80.89,80.89,80.88,80.89,87148.0,75.65,75.65,75.6406,75.65,87148.0
2023-09-05 15:00:00,80.89,80.9,80.88,80.9,148832.0,75.65,75.6593,75.6406,75.6593,148832.0
2023-09-05 15:30:00,80.89,80.9,80.89,80.9,379488.0,75.65,75.6593,75.65,75.6593,379488.0
2023-09-06 09:30:00,80.92,80.92,80.9,80.92,544445.0,75.678,75.678,75.6593,75.678,544445.0
2023-09-06 10:00:00,80.92,80.92,80.82,80.82,662715.0,75.678,75.678,75.5845,75.5845,662715.0
2023-09-06 10:30:00,80.83,80.83,80.8,80.8,213136.0,75.5939,75.5939,75.5658,75.5658,213136.0
2023-09-06 11:00:00,80.81,80.81,80.79,80.8,426886.0,75.5752,75.5752,75.5564,75.5658,426886.0
2023-09-06 11:30:00,80.8,80.81,80.79,80.81,97546.0,75.5658,75.5752,75.5564,75.5752,97546.0
2023-09-06 12:00:00,80.81,80.81,80.8,80.8,91367.0,75.5752,75.5752,75.5658,75.5658,91367.0
2023-09-06 12:30:00,80.81,80.82,80.8,80.82,869147.0,75.5752,75.5845,75.5658,75.5845,869147.0
2023-09-06 13:00:00,80.81,80.83,80.81,80.81,104287.0,75.5752,75.5939,75.5752,75.5752,104287.0
2023-09-06 13:30:00,80.81,80.82,80.81,80.82,120696.0,75.5752,75.5845,75.5752,75.5845,120696.0
2023-09-06 14:00:00,80.81,80.82,80.8,80.8,125617.0,75.5752,75.5845,75.5658,75.5658,125617.0
2023-09-06 14:30:00,80.81,80.82,80.8,80.81,138816.0,75.5752,75.5845,75.5658,75.5752,138816.0
2023-09-06 15:00:00,80.81,80.82,80.81,80.81,129411.0,75.5752,75.5845,75.5752,75.5752,129411.0
2023-09-06 15:30:00,80.81,80.82,80.8,80.81,534024.0,75.5752,75.5845,75.5658,75.5752,534024.0
2023-09-07 09:30:00,80.88,80.89,80.87,80.88,222573.0,75.6406,75.65,75.6313,75.6406,222573.0
2023-09-07 10:00:00,80.87,80.9,80.87,80.89,169393.0,75.6313,75.6593,75.6313,75.65,169393.0
2023-09-07 10:30:00,80.9,80.9,80.89,80.9,206636.0,75.6593,75.6593,75.65,75.6593,206636.0
2023-09-07 11:00:00,80.9,80.9,80.89,80.9,150169.0,75.6593,75.6593,75.65,75.6593,150169.0
2023-09-07 11:30:00,80.9,80.92,80.89,80.92,214614.0,75.6593,75.678,75.65,75.678,214614.0
2023-09-07 12:00:00,80.92,80.92,80.91,80.92,221529.0,75.678,75.678,75.6687,75.678,221529.0
2023-09-07 12:30:00,80.92,80.92,80.91,80.92,116221.0,75.678,75.678,75.6687,75.678,116221.0
2023-09-07 13:00:00,80.92,80.92,80.91,80.92,60630.0,75.678,75.678,75.6687,75.678,60630.0
2023-09-07 13:30:00,80.92,80.93,80.91,80.92,132911.0,75.678,75.6874,75.6687,75.678,132911.0
2023-09-07 14:00:00,80.92,80.94,80.92,80.94,367806.0,75.678,75.6967,75.678,75.6967,367806.0
2023-09-07 14:30:00,80.94,80.95,80.93,80.94,251751.0,75.6967,75.7061,75.6874,75.6967,251751.0
2023-09-07 15:00:00,80.95,80.95,80.93,80.94,211013.0,75.7061,75.7061,75.6874,75.6967,211013.0
2023-09-07 15:30:00,80.94,80.94,80.93,80.94,306233.0,75.6967,75.6967,75.6874,75.6967,306233.0
2023-09-08 09:30:00,80.98,80.99,80.98,80.99,113003.0,75.7341,75.7435,75.7341,75.7435,113003.0
2023-09-08 10:00:00,80.99,81.0,80.98,80.98,236750.0,75.7435,75.7528,75.7341,75.7341,236750.0
2023-09-08 10:30:00,80.99,80.99,80.97,80.97,253797.0,75.7435,75.7435,75.7248,75.7248,253797.0
2023-09-08 11:00:00,80.97,80.98,80.96,80.97,238422.0,75.7248,75.7341,75.7154,75.7248,238422.0
2023-09-08 11:30:00,80.96,80.97,80.93,80.94,339071.0,75.7154,75.7248,75.6874,75.6967,339071.0
2023-09-08 12:00:00,80.94,80.94,80.92,80.92,126390.0,75.6967,75.6967,75.678,75.678,126390.0
2023-09-08 12:30:00,80.92,80.93,80.92,80.93,1232775.0,75.678,75.6874,75.678,75.6874,1232775.0
2023-09-08 13:00:00,80.93,80.93,80.92,80.92,43029.0,75.6874,75.6874,75.678,75.678,43029.0
2023-09-08 13:30:00,80.92,80.93,80.92,80.93,101947.0,75.678,75.6874,75.678,75.6874,101947.0
2023-09-08 14:00:00,80.92,80.93,80.92,80.92,74126.0,75.678,75.6874,75.678,75.678,74126.0
2023-09-08 14:30:00,80.92,80.93,80.91,80.92,172520.0,75.678,75.6874,75.6687,75.678,172520.0
2023-09-08 15:00:00,80.92,80.92,80.91,80.92,84040.0,75.678,75.678,75.6687,75.678,84040.0
2023-09-08 15:30:00,80.92,80.92,80.91,80.92,183364.0,75.678,75.678,75.6687,75.678,183364.0
2023-09-11 09:30:00,80.91,80.93,80.9,80.92,261264.0,75.6687,75.6874,75.6593,75.678,261264.0
2023-09-11 10:00:00,80.92,80.93,80.91,80.92,170731.0,75.678,75.6874,75.6687,75.678,170731.0
2023-09-11 10:30:00,80.91,80.92,80.9,80.91,120331.0,75.6687,75.678,75.6593,75.6687,120331.0
2023-09-11 11:00:00,80.91,80.92,80.9,80.91,209303.0,75.6687,75.678,75.6593,75.6687,209303.0
2023-09-11 11:30:00,80.92,80.92,80.91,80.92,103694.0,75.678,75.678,75.6687,75.678,103694.0
2023-09-11 12:00:00,80.92,80.93,80.91,80.93,58263.0,75.678,75.6874,75.6687,75.6874,58263.0
2023-09-11 12:30:00,80.93,80.93,80.92,80.92,76231.0,75.6874,75.6874,75.678,75.678,76231.0
2023-09-11 13:00:00,80.93,80.93,80.91,80.92,268035.0,75.6874,75.6874,75.6687,75.678,268035.0
2023-09-11 13:30:00,80.92,80.92,80.91,80.92,157565.0,75.678,75.678,75.6687,75.678,157565.0
2023-09-11 14:00:00,80.92,80.93,80.91,80.92,234172.0,75.678,75.6874,75.6687,75.678,234172.0
2023-09-11 14:30:00,80.93,80.93,80.91,80.91,107770.0,75.6874,75.6874,75.6687,75.6687,107770.0
2023-09-11 15:00:00,80.91,80.93,80.91,80.92,108684.0,75.6687,75.6874,75.6687,75.678,108684.0
2023-09-11 15:30:00,80.92,80.93,80.92,80.92,282879.0,75.678,75.6874,75.678,75.678,282879.0
2023-09-12 09:30:00,80.91,80.91,80.89,80.89,856236.0,75.6687,75.6687,75.65,75.65,856236.0
2023-09-12 10:00:00,80.89,80.9,80.88,80.9,160130.0,75.65,75.6593,75.6406,75.6593,160130.0
2023-09-12 10:30:00,80.9,80.9,80.89,80.9,160965.0,75.6593,75.6593,75.65,75.6593,160965.0
2023-09-12 11:00:00,80.89,80.91,80.89,80.91,237032.0,75.65,75.6687,75.65,75.6687,237032.0
2023-09-12 11:30:00,80.91,80.91,80.9,80.91,133894.0,75.6687,75.6687,75.6593,75.6687,133894.0
2023-09-12 12:00:00,80.91,80.91,80.9,80.91,75090.0,75.6687,75.6687,75.6593,75.6687,75090.0
2023-09-12 12:30:00,80.91,80.91,80.89,80.9,144123.0,75.6687,75.6687,75.65,75.6593,144123.0
2023-09-12 13:00:00,80.89,80.9,80.89,80.9,157666.0,75.65,75.6593,75.65,75.6593,157666.0
2023-09-12 13:30:00,80.9,80.9,80.89,80.89,83355.0,75.6593,75.6593,75.65,75.65,83355.0
2023-09-12 14:00:00,80.9,80.9,80.89,80.9,83916.0,75.6593,75.6593,75.65,75.6593,83916.0
2023-09-12 14:30:00,80.9,80.91,80.89,80.9,139772.0,75.6593,75.6687,75.65,75.6593,139772.0
2023-09-12 15:00:00,80.91,80.91,80.9,80.91,92799.0,75.6687,75.6687,75.6593,75.6687,92799.0
2023-09-12 15:30:00,80.91,80.91,80.9,80.9,321153.0,75.6687,75.6687,75.6593,75.6593,321153.0
2023-09-13 09:30:00,80.9,80.93,80.9,80.92,377366.0,75.6593,75.6874,75.6593,75.678,377366.0
2023-09-13 10:00:00,80.91,80.92,80.9,80.92,179110.0,75.6687,75.678,75.6593,75.678,179110.0
2023-09-13 10:30:00,80.91,80.92,80.91,80.92,109102.0,75.6687,75.678,75.6687,75.678,109102.0
2023-09-13 11:00:00,80.92,80.92,80.91,80.92,391065.0,75.678,75.678,75.6687,75.678,391065.0
2023-09-13 11:30:00,80.92,80.92,80.91,80.92,124076.0,75.678,75.678,75.6687,75.678,124076.0
2023-09-13 12:00:00,80.92,80.95,80.91,80.95,216570.0,75.678,75.7061,75.6687,75.7061,216570.0
2023-09-13 12:30:00,80.94,80.95,80.94,80.95,252253.0,75.6967,75.7061,75.6967,75.7061,252253.0
2023-09-13 13:00:00,80.95,80.97,80.94,80.95,187290.0,75.7061,75.7248,75.6967,75.7061,187290.0
2023-09-13 13:30:00,80.95,80.98,80.95,80.98,92834.0,75.7061,75.7341,75.7061,75.7341,92834.0
2023-09-13 14:00:00,80.98,80.98,80.96,80.96,82175.0,75.7341,75.7341,75.7154,75.7154,82175.0
2023-09-13 14:30:00,80.96,80.97,80.94,80.95,93856.0,75.7154,75.7248,75.6967,75.7061,93856.0
2023-09-13 15:00:00,80.95,80.96,80.94,80.95,84672.0,75.7061,75.7154,75.6967,75.7061,84672.0
2023-09-13 15:30:00,80.95,80.96,80.94,80.96,508267.0,75.7061,75.7154,75.6967,75.7154,508267.0
2023-09-14 09:30:00,81.0,81.01,80.95,80.96,300510.0,75.7528,75.7622,75.7061,75.7154,300510.0
2023-09-14 10:00:00,80.96,80.97,80.94,80.97,109536.0,75.7154,75.7248,75.6967,75.7248,109536.0
2023-09-14 10:30:00,80.97,80.99,80.96,80.99,127668.0,75.7248,75.7435,75.7154,75.7435,127668.0
2023-09-14 11:00:00,80.98,81.0,80.98,80.98,124762.0,75.7341,75.7528,75.7341,75.7341,124762.0
2023-09-14 11:30:00,80.98,80.99,80.97,80.98,99434.0,75.7341,75.7435,75.7248,75.7341,99434.0
2023-09-14 12:00:00,80.98,80.98,80.96,80.97,73324.0,75.7341,75.7341,75.7154,75.7248,73324.0
2023-09-14 12:30:00,80.97,80.97,80.95,80.95,133650.0,75.7248,75.7248,75.7061,75.7061,133650.0
2023-09-14 13:00:00,80.95,80.96,80.95,80.95,243558.0,75.7061,75.7154,75.7061,75.7061,243558.0
2023-09-14 13:30:00,80.95,80.96,80.94,80.95,294299.0,75.7061,75.7154,75.6967,75.7061,294299.0
2023-09-14 14:00:00,80.95,80.96,80.94,80.95,104935.0,75.7061,75.7154,75.6967,75.7061,104935.0
2023-09-14 14:30:00,80.96,80.96,80.94,80.94,82567.0,75.7154,75.7154,75.6967,75.6967,82567.0
2023-09-14 15:00:00,80.94,80.95,80.93,80.94,161113.0,75.6967,75.7061,75.6874,75.6967,161113.0
2023-09-14 15:30:00,80.93,80.94,80.93,80.94,305182.0,75.6874,75.6967,75.6874,75.6967,305182.0
2023-09-15 09:30:00,80.92,80.93,80.9,80.9,578256.0,75.678,75.6874,75.6593,75.6593,578256.0
2023-09-15 10:00:00,80.91,80.96,80.9,80.92,433174.0,75.6687,75.7154,75.6593,75.678,433174.0
2023-09-15 10:30:00,80.92,80.94,80.92,80.92,114150.0,75.678,75.6967,75.678,75.678,114150.0
2023-09-15 11:00:00,80.92,80.93,80.91,80.92,63007.0,75.678,75.6874,75.6687,75.678,63007.0
2023-09-15 11:30:00,80.92,80.92,80.9,80.9,222143.0,75.678,75.678,75.6593,75.6593,222143.0
2023-09-15 12:00:00,80.91,80.91,80.9,80.91,75869.0,75.6687,75.6687,75.6593,75.6687,75869.0
2023-09-15 12:30:00,80.9,80.91,80.9,80.91,83575.0,75.6593,75.6687,75.6593,75.6687,83575.0
2023-09-15 13:00:00,80.91,80.93,80.9,80.93,268145.0,75.6687,75.6874,75.6593,75.6874,268145.0
2023-09-15 13:30:00,80.92,80.94,80.92,80.93,112142.0,75.678,75.6967,75.678,75.6874,112142.0
2023-09-15 14:00:00,80.94,80.94,80.92,80.92,108465.0,75.6967,75.6967,75.678,75.678,108465.0
2023-09-15 14:30:00,80.92,80.93,80.92,80.92,73786.0,75.678,75.6874,75.678,75.678,73786.0
2023-09-15 15:00:00,80.92,80.93,80.91,80.91,201627.0,75.678,75.6874,75.6687,75.6687,201627.0
2023-09-15 15:30:00,80.91,80.92,80.9,80.91,858491.0,75.6687,75.678,75.6593,75.6687,858491.0
2023-09-18 09:30:00,80.88,80.9,80.88,80.89,286750.0,75.6406,75.6593,75.6406,75.65,286750.0
2023-09-18 10:00:00,80.89,80.9,80.87,80.89,273355.0,75.65,75.6593,75.6313,75.65,273355.0
2023-09-18 10:30:00,80.89,80.9,80.89,80.9,101761.0,75.65,75.6593,75.65,75.6593,101761.0
2023-09-18 11:00:00,80.9,80.9,80.88,80.89,86504.0,75.6593,75.6593,75.6406,75.65,86504.0
2023-09-18 11:30:00,80.89,80.89,80.88,80.88,64900.0,75.65,75.65,75.6406,75.6406,64900.0
2023-09-18 12:00:00,80.89,80.9,80.88,80.9,198458.0,75.65,75.6593,75.6406,75.6593,198458.0
2023-09-18 12:30:00,80.9,80.9,80.89,80.9,125516.0,75.6593,75.6593,75.65,75.6593,125516.0
2023-09-18 13:00:00,80.9,80.91,80.89,80.89,154469.0,75.6593,75.6687,75.65,75.65,154469.0
2023-09-18 13:30:00,80.89,80.9,80.89,80.89,79505.0,75.65,75.6593,75.65,75.65,79505.0
2023-09-18 14:00:00,80.89,80.9,80.88,80.88,117611.0,75.65,75.6593,75.6406,75.6406,117611.0
2023-09-18 14:30:00,80.89,80.89,80.88,80.88,62195.0,75.65,75.65,75.6406,75.6406,62195.0
2023-09-18 15:00:00,80.89,80.89,80.88,80.89,91057.0,75.65,75.65,75.6406,75.65,91057.0
2023-09-18 15:30:00,80.89,80.89,80.88,80.88,265422.0,75.65,75.65,75.6406,75.6406,265422.0
2023-09-19 09:30:00,80.87,80.89,80.86,80.87,159346.0,75.6313,75.65,75.6219,75.6313,159346.0
2023-09-19 10:00:00,80.88,80.89,80.87,80.88,90821.0,75.6406,75.65,75.6313,75.6406,90821.0
2023-09-19 10:30:00,80.88,80.89,80.87,80.88,60958.0,75.6406,75.65,75.6313,75.6406,60958.0
2023-09-19 11:00:00,80.88,80.88,80.86,80.86,132151.0,75.6406,75.6406,75.6219,75.6219,132151.0
2023-09-19 11:30:00,80.86,80.87,80.85,80.87,129464.0,75.6219,75.6313,75.6126,75.6313,129464.0
2023-09-19 12:00:00,80.87,80.87,80.86,80.87,70960.0,75.6313,75.6313,75.6219,75.6313,70960.0
2023-09-19 12:30:00,80.87,80.87,80.86,80.87,89189.0,75.6313,75.6313,75.6219,75.6313,89189.0
2023-09-19 13:00:00,80.87,80.87,80.86,80.87,185945.0,75.6313,75.6313,75.6219,75.6313,185945.0
2023-09-19 13:30:00,80.87,80.87,80.86,80.86,132837.0,75.6313,75.6313,75.6219,75.6219,132837.0
2023-09-19 14:00:00,80.87,80.87,80.85,80.86,114071.0,75.6313,75.6313,75.6126,75.6219,114071.0
2023-09-19 14:30:00,80.86,80.86,80.84,80.84,186065.0,75.6219,75.6219,75.6032,75.6032,186065.0
2023-09-19 15:00:00,80.84,80.85,80.83,80.84,187907.0,75.6032,75.6126,75.5939,75.6032,187907.0
2023-09-19 15:30:00,80.84,80.85,80.83,80.84,759246.0,75.6032,75.6126,75.5939,75.6032,759246.0
2023-09-20 09:30:00,80.91,80.92,80.9,80.92,130679.0,75.6687,75.678,75.6593,75.678,130679.0
2023-09-20 10:00:00,80.92,80.92,80.91,80.92,145262.0,75.678,75.678,75.6687,75.678,145262.0
2023-09-20 10:30:00,80.91,80.92,80.9,80.91,97015.0,75.6687,75.678,75.6593,75.6687,97015.0
2023-09-20 11:00:00,80.91,80.92,80.9,80.91,140206.0,75.6687,75.678,75.6593,75.6687,140206.0
2023-09-20 11:30:00,80.92,80.92,80.91,80.92,252517.0,75.678,75.678,75.6687,75.678,252517.0
2023-09-20 12:00:00,80.92,80.92,80.91,80.92,86404.0,75.678,75.678,75.6687,75.678,86404.0
2023-09-20 12:30:00,80.91,80.92,80.91,80.92,57950.0,75.6687,75.678,75.6687,75.678,57950.0
2023-09-20 13:00:00,80.92,80.93,80.91,80.92,244330.0,75.678,75.6874,75.6687,75.678,244330.0
2023-09-20 13:30:00,80.92,80.92,80.91,80.91,126867.0,75.678,75.678,75.6687,75.6687,126867.0
2023-09-20 14:00:00,80.91,80.91,80.8,80.83,877203.0,75.6687,75.6687,75.5658,75.5939,877203.0
2023-09-20 14:30:00,80.84,80.89,80.83,80.84,267810.0,75.6032,75.65,75.5939,75.6032,267810.0
2023-09-20 15:00:00,80.84,80.84,80.8,80.81,262256.0,75.6032,75.6032,75.5658,75.5752,262256.0
2023-09-20 15:30:00,80.81,80.82,80.77,80.78,475871.0,75.5752,75.5845,75.5377,75.5471,475871.0
2023-09-21 09:30:00,80.79,80.83,80.79,80.81,429576.0,75.5564,75.5939,75.5564,75.5752,429576.0
2023-09-21 10:00:00,80.81,80.85,80.8,80.84,605304.0,75.5752,75.6126,75.5658,75.6032,605304.0
2023-09-21 10:30:00,80.84,80.85,80.83,80.83,189727.0,75.6032,75.6126,75.5939,75.5939,189727.0
2023-09-21 11:00:00,80.84,80.85,80.83,80.84,268385.0,75.6032,75.6126,75.5939,75.6032,268385.0
2023-09-21 11:30:00,80.84,80.85,80.83,80.83,75369.0,75.6032,75.6126,75.5939,75.5939,75369.0
2023-09-21 12:00:00,80.84,80.84,80.81,80.81,159024.0,75.6032,75.6032,75.5752,75.5752,159024.0
2023-09-21 12:30:00,80.81,80.84,80.81,80.84,164941.0,75.5752,75.6032,75.5752,75.6032,164941.0
2023-09-21 13:00:00,80.84,80.84,80.83,80.84,168906.0,75.6032,75.6032,75.5939,75.6032,168906.0
2023-09-21 13:30:00,80.84,80.84,80.82,80.83,71100.0,75.6032,75.6032,75.5845,75.5939,71100.0
2023-09-21 14:00:00,80.83,80.83,80.82,80.83,65313.0,75.5939,75.5939,75.5845,75.5939,65313.0
2023-09-21 14:30:00,80.83,80.84,80.82,80.82,304058.0,75.5939,75.6032,75.5845,75.5845,304058.0
2023-09-21 15:00:00,80.82,80.84,80.82,80.84,82807.0,75.5845,75.6032,75.5845,75.6032,82807.0
2023-09-21 15:30:00,80.84,80.84,80.82,80.83,752697.0,75.6032,75.6032,75.5845,75.5939,752697.0
2023-09-22 09:30:00,80.86,80.9,80.85,80.89,192462.0,75.6219,75.6593,75.6126,75.65,192462.0
2023-09-22 10:00:00,80.89,80.92,80.88,80.92,370785.0,75.65,75.678,75.6406,75.678,370785.0
2023-09-22 10:30:00,80.92,80.93,80.9,80.91,359337.0,75.678,75.6874,75.6593,75.6687,359337.0
2023-09-22 11:00:00,80.91,80.91,80.88,80.9,117579.0,75.6687,75.6687,75.6406,75.6593,117579.0
2023-09-22 11:30:00,80.9,80.9,80.89,80.9,106066.0,75.6593,75.6593,75.65,75.6593,106066.0
2023-09-22 12:00:00,80.9,80.9,80.88,80.89,133790.0,75.6593,75.6593,75.6406,75.65,133790.0
2023-09-22 12:30:00,80.89,80.9,80.88,80.9,259456.0,75.65,75.6593,75.6406,75.6593,259456.0
2023-09-22 13:00:00,80.89,80.9,80.89,80.9,63913.0,75.65,75.6593,75.65,75.6593,63913.0
2023-09-22 13:30:00,80.9,80.9,80.89,80.9,102493.0,75.6593,75.6593,75.65,75.6593,102493.0
2023-09-22 14:00:00,80.9,80.9,80.89,80.89,128519.0,75.6593,75.6593,75.65,75.65,128519.0
2023-09-22 14:30:00,80.89,80.9,80.87,80.88,123704.0,75.65,75.6593,75.6313,75.6406,123704.0
2023-09-22 15:00:00,80.87,80.88,80.87,80.88,58255.0,75.6313,75.6406,75.6313,75.6406,58255.0
2023-09-22 15:30:00,80.88,80.9,80.87,80.9,744431.0,75.6406,75.6593,75.6313,75.6593,744431.0
2023-09-25 09:30:00,80.88,80.89,80.87,80.89,223621.0,75.6406,75.65,75.6313,75.65,223621.0
2023-09-25 10:00:00,80.89,80.89,80.88,80.89,117072.0,75.65,75.65,75.6406,75.65,117072.0
2023-09-25 10:30:00,80.88,80.91,80.88,80.9,178905.0,75.6406,75.6687,75.6406,75.6593,178905.0
2023-09-25 11:00:00,80.9,80.91,80.89,80.9,241646.0,75.6593,75.6687,75.65,75.6593,241646.0
2023-09-25 11:30:00,80.9,80.91,80.89,80.9,337067.0,75.6593,75.6687,75.65,75.6593,337067.0
2023-09-25 12:00:00,80.9,80.9,80.89,80.9,172826.0,75.6593,75.6593,75.65,75.6593,172826.0
2023-09-25 12:30:00,80.9,80.9,80.88,80.89,105399.0,75.6593,75.6593,75.6406,75.65,105399.0
2023-09-25 13:00:00,80.88,80.89,80.88,80.89,127871.0,75.6406,75.65,75.6406,75.65,127871.0
2023-09-25 13:30:00,80.89,80.89,80.87,80.88,118643.0,75.65,75.65,75.6313,75.6406,118643.0
2023-09-25 14:00:00,80.88,80.88,80.87,80.88,150121.0,75.6406,75.6406,75.6313,75.6406,150121.0
2023-09-25 14:30:00,80.88,80.88,80.87,80.88,232924.0,75.6406,75.6406,75.6313,75.6406,232924.0
2023-09-25 15:00:00,80.88,80.88,80.87,80.88,241954.0,75.6406,75.6406,75.6313,75.6406,241954.0
2023-09-25 15:30:00,80.88,80.88,80.87,80.88,333460.0,75.6406,75.6406,75.6313,75.6406,333460.0
2023-09-26 09:30:00,80.89,80.9,80.87,80.88,313433.0,75.65,75.6593,75.6313,75.6406,313433.0
2023-09-26 10:00:00,80.88,80.89,80.87,80.88,229597.0,75.6406,75.65,75.6313,75.6406,229597.0
2023-09-26 10:30:00,80.88,80.89,80.87,80.87,211128.0,75.6406,75.65,75.6313,75.6313,211128.0
2023-09-26 11:00:00,80.87,80.87,80.85,80.87,208803.0,75.6313,75.6313,75.6126,75.6313,208803.0
2023-09-26 11:30:00,80.87,80.87,80.86,80.86,177770.0,75.6313,75.6313,75.6219,75.6219,177770.0
2023-09-26 12:00:00,80.86,80.87,80.86,80.86,203389.0,75.6219,75.6313,75.6219,75.6219,203389.0
2023-09-26 12:30:00,80.86,80.87,80.86,80.87,212788.0,75.6219,75.6313,75.6219,75.6313,212788.0
2023-09-26 13:00:00,80.86,80.87,80.86,80.86,713708.0,75.6219,75.6313,75.6219,75.6219,713708.0
2023-09-26 13:30:00,80.87,80.88,80.86,80.88,244533.0,75.6313,75.6406,75.6219,75.6406,244533.0
2023-09-26 14:00:00,80.88,80.88,80.86,80.87,306798.0,75.6406,75.6406,75.6219,75.6313,306798.0
2023-09-26 14:30:00,80.86,80.88,80.86,80.88,365032.0,75.6219,75.6406,75.6219,75.6406,365032.0
2023-09-26 15:00:00,80.88,80.89,80.87,80.88,8249823.0,75.6406,75.65,75.6313,75.6406,8249823.0
2023-09-26 15:30:00,80.88,80.89,80.88,80.88,956925.0,75.6406,75.65,75.6406,75.6406,956925.0
2023-09-27 09:30:00,80.91,80.91,80.89,80.9,260028.0,75.6687,75.6687,75.65,75.6593,260028.0
2023-09-27 10:00:00,80.9,80.9,80.88,80.89,127216.0,75.6593,75.6593,75.6406,75.65,127216.0
2023-09-27 10:30:00,80.89,80.89,80.87,80.88,482661.0,75.65,75.65,75.6313,75.6406,482661.0
2023-09-27 11:00:00,80.87,80.88,80.87,80.87,566769.0,75.6313,75.6406,75.6313,75.6313,566769.0
2023-09-27 11:30:00,80.87,80.88,80.84,80.85,153900.0,75.6313,75.6406,75.6032,75.6126,153900.0
2023-09-27 12:00:00,80.85,80.85,80.83,80.85,177901.0,75.6126,75.6126,75.5939,75.6126,177901.0
2023-09-27 12:30:00,80.85,80.85,80.82,80.83,301857.0,75.6126,75.6126,75.5845,75.5939,301857.0
2023-09-27 13:00:00,80.83,80.84,80.79,80.8,444866.0,75.5939,75.6032,75.5564,75.5658,444866.0
2023-09-27 13:30:00,80.8,80.82,80.8,80.8,206692.0,75.5658,75.5845,75.5658,75.5658,206692.0
2023-09-27 14:00:00,80.8,80.81,80.78,80.8,187768.0,75.5658,75.5752,75.5471,75.5658,187768.0
2023-09-27 14:30:00,80.8,80.81,80.79,80.8,665996.0,75.5658,75.5752,75.5564,75.5658,665996.0
2023-09-27 15:00:00,80.8,80.82,80.8,80.81,241927.0,75.5658,75.5845,75.5658,75.5752,241927.0
2023-09-27 15:30:00,80.81,80.82,80.8,80.82,1105522.0,75.5752,75.5845,75.5658,75.5845,1105522.0
2023-09-28 09:30:00,80.89,80.9,80.87,80.89,481563.0,75.65,75.6593,75.6313,75.65,481563.0
2023-09-28 10:00:00,80.89,80.91,80.87,80.88,474962.0,75.65,75.6687,75.6313,75.6406,474962.0
2023-09-28 10:30:00,80.87,80.89,80.87,80.87,167495.0,75.6313,75.65,75.6313,75.6313,167495.0
2023-09-28 11:00:00,80.87,80.88,80.86,80.88,244189.0,75.6313,75.6406,75.6219,75.6406,244189.0
2023-09-28 11:30:00,80.88,80.91,80.87,80.9,153917.0,75.6406,75.6687,75.6313,75.6593,153917.0
2023-09-28 12:00:00,80.91,80.91,80.89,80.9,227282.0,75.6687,75.6687,75.65,75.6593,227282.0
2023-09-28 12:30:00,80.9,80.92,80.89,80.91,79813.0,75.6593,75.678,75.65,75.6687,79813.0
2023-09-28 13:00:00,80.91,80.91,80.9,80.91,116254.0,75.6687,75.6687,75.6593,75.6687,116254.0
2023-09-28 13:30:00,80.91,80.91,80.89,80.9,293474.0,75.6687,75.6687,75.65,75.6593,293474.0
2023-09-28 14:00:00,80.9,80.93,80.89,80.92,196836.0,75.6593,75.6874,75.65,75.678,196836.0
2023-09-28 14:30:00,80.92,80.94,80.92,80.94,629652.0,75.678,75.6967,75.678,75.6967,629652.0
2023-09-28 15:00:00,80.94,80.94,80.93,80.94,221992.0,75.6967,75.6967,75.6874,75.6967,221992.0
2023-09-28 15:30:00,80.94,80.96,80.93,80.96,437461.0,75.6967,75.7154,75.6874,75.7154,437461.0
2023-09-29 09:30:00,81.02,81.04,81.01,81.02,284273.0,75.7716,75.7903,75.7622,75.7716,284273.0
2023-09-29 10:00:00,81.02,81.02,80.99,81.0,169189.0,75.7716,75.7716,75.7435,75.7528,169189.0
2023-09-29 10:30:00,81.0,81.01,80.99,81.01,249453.0,75.7528,75.7622,75.7435,75.7622,249453.0
2023-09-29 11:00:00,81.0,81.01,80.99,81.0,330164.0,75.7528,75.7622,75.7435,75.7528,330164.0
2023-09-29 11:30:00,81.0,81.0,80.98,80.98,247961.0,75.7528,75.7528,75.7341,75.7341,247961.0
2023-09-29 12:00:00,80.99,80.99,80.98,80.98,187010.0,75.7435,75.7435,75.7341,75.7341,187010.0
2023-09-29 12:30:00,80.98,80.99,80.98,80.99,162695.0,75.7341,75.7435,75.7341,75.7435,162695.0
2023-09-29 13:00:00,80.98,80.99,80.97,80.97,239722.0,75.7341,75.7435,75.7248,75.7248,239722.0
2023-09-29 13:30:00,80.98,80.98,80.97,80.98,181814.0,75.7341,75.7341,75.7248,75.7341,181814.0
2023-09-29 14:00:00,80.98,80.99,80.97,80.98,1057004.0,75.7341,75.7435,75.7248,75.7341,1057004.0
2023-09-29 14:30:00,80.98,80.99,80.97,80.98,314565.0,75.7341,75.7435,75.7248,75.7341,314565.0
2023-09-29 15:00:00,80.98,80.99,80.97,80.97,575193.0,75.7341,75.7435,75.7248,75.7248,575193.0
2023-09-29 15:30:00,80.98,80.99,80.97,80.98,1376313.0,75.7341,75.7435,75.7248,75.7341,1376313.0
2023-10-02 09:30:00,80.69,80.7,80.68,80.69,623896.0,75.6585,75.6678,75.6491,75.6585,623896.0
2023-10-02 10:00:00,80.69,80.72,80.67,80.72,493300.0,75.6585,75.6866,75.6397,75.6866,493300.0
2023-10-02 10:30:00,80.72,80.72,80.68,80.69,285656.0,75.6866,75.6866,75.6491,75.6585,285656.0
2023-10-02 11:00:00,80.69,80.69,80.67,80.69,203486.0,75.6585,75.6585,75.6397,75.6585,203486.0
2023-10-02 11:30:00,80.69,80.69,80.67,80.67,238472.0,75.6585,75.6585,75.6397,75.6397,238472.0
2023-10-02 12:00:00,80.67,80.68,80.67,80.68,263033.0,75.6397,75.6491,75.6397,75.6491,263033.0
2023-10-02 12:30:00,80.67,80.69,80.67,80.68,221824.0,75.6397,75.6585,75.6397,75.6491,221824.0
2023-10-02 13:00:00,80.69,80.7,80.68,80.7,256302.0,75.6585,75.6678,75.6491,75.6678,256302.0
2023-10-02 13:30:00,80.7,80.7,80.69,80.7,305421.0,75.6678,75.6678,75.6585,75.6678,305421.0
2023-10-02 14:00:00,80.7,80.71,80.69,80.7,221204.0,75.6678,75.6772,75.6585,75.6678,221204.0
2023-10-02 14:30:00,80.71,80.71,80.68,80.69,301734.0,75.6772,75.6772,75.6491,75.6585,301734.0
2023-10-02 15:00:00,80.68,80.69,80.68,80.68,162045.0,75.6491,75.6585,75.6491,75.6491,162045.0
2023-10-02 15:30:00,80.68,80.69,80.68,80.68,832407.0,75.6491,75.6585,75.6491,75.6491,832407.0
2023-10-03 09:30:00,80.7,80.73,80.7,80.72,318571.0,75.6678,75.696,75.6678,75.6866,318571.0
2023-10-03 10:00:00,80.72,80.72,80.63,80.66,1518621.0,75.6866,75.6866,75.6022,75.6303,1518621.0
2023-10-03 10:30:00,80.66,80.68,80.65,80.66,256075.0,75.6303,75.6491,75.621,75.6303,256075.0
2023-10-03 11:00:00,80.66,80.66,80.63,80.65,399281.0,75.6303,75.6303,75.6022,75.621,399281.0
2023-10-03 11:30:00,80.66,80.66,80.63,80.66,333209.0,75.6303,75.6303,75.6022,75.6303,333209.0
2023-10-03 12:00:00,80.65,80.67,80.64,80.65,238023.0,75.621,75.6397,75.6116,75.621,238023.0
2023-10-03 12:30:00,80.65,80.65,80.63,80.63,256492.0,75.621,75.621,75.6022,75.6022,256492.0
2023-10-03 13:00:00,80.64,80.65,80.63,80.64,382228.0,75.6116,75.621,75.6022,75.6116,382228.0
2023-10-03 13:30:00,80.64,80.65,80.64,80.65,149464.0,75.6116,75.621,75.6116,75.621,149464.0
2023-10-03 14:00:00,80.64,80.65,80.63,80.63,256902.0,75.6116,75.621,75.6022,75.6022,256902.0
2023-10-03 14:30:00,80.64,80.65,80.63,80.63,256181.0,75.6116,75.621,75.6022,75.6022,256181.0
2023-10-03 15:00:00,80.63,80.64,80.62,80.63,259686.0,75.6022,75.6116,75.5928,75.6022,259686.0
2023-10-03 15:30:00,80.63,80.64,80.62,80.62,908026.0,75.6022,75.6116,75.5928,75.5928,908026.0
2023-10-04 09:30:00,80.72,80.72,80.71,80.71,302697.0,75.6866,75.6866,75.6772,75.6772,302697.0
2023-10-04 10:00:00,80.71,80.73,80.67,80.69,314208.0,75.6772,75.696,75.6397,75.6585,314208.0
2023-10-04 10:30:00,80.69,80.72,80.68,80.71,423660.0,75.6585,75.6866,75.6491,75.6772,423660.0
2023-10-04 11:00:00,80.72,80.76,80.7,80.76,225340.0,75.6866,75.7241,75.6678,75.7241,225340.0
2023-10-04 11:30:00,80.76,80.76,80.74,80.76,375502.0,75.7241,75.7241,75.7054,75.7241,375502.0
2023-10-04 12:00:00,80.76,80.76,80.74,80.75,378094.0,75.7241,75.7241,75.7054,75.7147,378094.0
2023-10-04 12:30:00,80.75,80.77,80.75,80.77,137305.0,75.7147,75.7335,75.7147,75.7335,137305.0
2023-10-04 13:00:00,80.77,80.78,80.76,80.78,93297.0,75.7335,75.7429,75.7241,75.7429,93297.0
2023-10-04 13:30:00,80.77,80.78,80.77,80.77,660133.0,75.7335,75.7429,75.7335,75.7335,660133.0
2023-10-04 14:00:00,80.77,80.78,80.75,80.78,202115.0,75.7335,75.7429,75.7147,75.7429,202115.0
2023-10-04 14:30:00,80.78,80.79,80.77,80.79,140592.0,75.7429,75.7522,75.7335,75.7522,140592.0
2023-10-04 15:00:00,80.78,80.8,80.78,80.79,240536.0,75.7429,75.7616,75.7429,75.7522,240536.0
2023-10-04 15:30:00,80.79,80.8,80.79,80.79,1092104.0,75.7522,75.7616,75.7522,75.7522,1092104.0
2023-10-05 09:30:00,80.88,80.88,80.86,80.88,275336.0,75.8366,75.8366,75.8179,75.8366,275336.0
2023-10-05 10:00:00,80.88,80.88,80.86,80.88,88016.0,75.8366,75.8366,75.8179,75.8366,88016.0
2023-10-05 10:30:00,80.88,80.88,80.86,80.87,324028.0,75.8366,75.8366,75.8179,75.8272,324028.0
2023-10-05 11:00:00,80.87,80.89,80.86,80.87,307873.0,75.8272,75.846,75.8179,75.8272,307873.0
2023-10-05 11:30:00,80.88,80.88,80.86,80.86,184435.0,75.8366,75.8366,75.8179,75.8179,184435.0
2023-10-05 12:00:00,80.87,80.88,80.86,80.88,162982.0,75.8272,75.8366,75.8179,75.8366,162982.0
2023-10-05 12:30:00,80.88,80.89,80.88,80.89,127187.0,75.8366,75.846,75.8366,75.846,127187.0
2023-10-05 13:00:00,80.89,80.89,80.88,80.89,163253.0,75.846,75.846,75.8366,75.846,163253.0
2023-10-05 13:30:00,80.89,80.89,80.86,80.87,569998.0,75.846,75.846,75.8179,75.8272,569998.0
2023-10-05 14:00:00,80.87,80.89,80.86,80.89,125351.0,75.8272,75.846,75.8179,75.846,125351.0
2023-10-05 14:30:00,80.88,80.89,80.87,80.88,256620.0,75.8366,75.846,75.8272,75.8366,256620.0
2023-10-05 15:00:00,80.88,80.88,80.87,80.88,1212181.0,75.8366,75.8366,75.8272,75.8366,1212181.0
2023-10-05 15:30:00,80.88,80.88,80.87,80.88,483669.0,75.8366,75.8366,75.8272,75.8366,483669.0
2023-10-06 09:30:00,80.77,80.78,80.75,80.76,345186.0,75.7335,75.7429,75.7147,75.7241,345186.0
2023-10-06 10:00:00,80.76,80.8,80.75,80.79,192216.0,75.7241,75.7616,75.7147,75.7522,192216.0
2023-10-06 10:30:00,80.79,80.8,80.78,80.78,180642.0,75.7522,75.7616,75.7429,75.7429,180642.0
2023-10-06 11:00:00,80.79,80.82,80.78,80.81,228425.0,75.7522,75.7804,75.7429,75.771,228425.0
2023-10-06 11:30:00,80.81,80.82,80.8,80.8,309671.0,75.771,75.7804,75.7616,75.7616,309671.0
2023-10-06 12:00:00,80.8,80.81,80.79,80.79,145336.0,75.7616,75.771,75.7522,75.7522,145336.0
2023-10-06 12:30:00,80.79,80.8,80.79,80.79,142447.0,75.7522,75.7616,75.7522,75.7522,142447.0
2023-10-06 13:00:00,80.79,80.81,80.79,80.81,147605.0,75.7522,75.771,75.7522,75.771,147605.0
2023-10-06 13:30:00,80.8,80.81,80.79,80.8,208825.0,75.7616,75.771,75.7522,75.7616,208825.0
2023-10-06 14:00:00,80.79,80.81,80.79,80.81,203982.0,75.7522,75.771,75.7522,75.771,203982.0
2023-10-06 14:30:00,80.81,80.81,80.8,80.81,167989.0,75.771,75.771,75.7616,75.771,167989.0
2023-10-06 15:00:00,80.8,80.81,80.8,80.81,130550.0,75.7616,75.771,75.7616,75.771,130550.0
2023-10-06 15:30:00,80.81,80.81,80.8,80.8,482217.0,75.771,75.771,75.7616,75.7616,482217.0
2023-10-09 09:30:00,80.95,80.97,80.95,80.97,137223.0,75.9023,75.921,75.9023,75.921,137223.0
2023-10-09 10:00:00,80.97,81.0,80.96,81.0,289243.0,75.921,75.9491,75.9116,75.9491,289243.0
2023-10-09 10:30:00,81.0,81.01,80.99,81.01,487089.0,75.9491,75.9585,75.9398,75.9585,487089.0
2023-10-09 11:00:00,81.01,81.01,81.0,81.0,97612.0,75.9585,75.9585,75.9491,75.9491,97612.0
2023-10-09 11:30:00,81.01,81.01,80.98,80.98,580260.0,75.9585,75.9585,75.9304,75.9304,580260.0
2023-10-09 12:00:00,80.98,80.99,80.98,80.99,69866.0,75.9304,75.9398,75.9304,75.9398,69866.0
2023-10-09 12:30:00,80.99,81.0,80.98,81.0,78117.0,75.9398,75.9491,75.9304,75.9491,78117.0
2023-10-09 13:00:00,81.0,81.0,80.99,80.99,66708.0,75.9491,75.9491,75.9398,75.9398,66708.0
2023-10-09 13:30:00,81.0,81.03,80.99,81.03,163827.0,75.9491,75.9773,75.9398,75.9773,163827.0
2023-10-09 14:00:00,81.02,81.03,81.01,81.02,114465.0,75.9679,75.9773,75.9585,75.9679,114465.0
2023-10-09 14:30:00,81.02,81.02,81.0,81.01,102544.0,75.9679,75.9679,75.9491,75.9585,102544.0
2023-10-09 15:00:00,81.01,81.03,81.0,81.03,134432.0,75.9585,75.9773,75.9491,75.9773,134432.0
2023-10-09 15:30:00,81.03,81.05,81.02,81.04,909773.0,75.9773,75.996,75.9679,75.9866,909773.0
2023-10-10 09:30:00,80.96,80.97,80.94,80.96,239174.0,75.9116,75.921,75.8929,75.9116,239174.0
2023-10-10 10:00:00,80.96,80.97,80.95,80.97,521533.0,75.9116,75.921,75.9023,75.921,521533.0
2023-10-10 10:30:00,80.97,80.99,80.96,80.98,142590.0,75.921,75.9398,75.9116,75.9304,142590.0
2023-10-10 11:00:00,80.98,81.0,80.98,81.0,341981.0,75.9304,75.9491,75.9304,75.9491,341981.0
2023-10-10 11:30:00,81.0,81.03,80.99,81.03,418136.0,75.9491,75.9773,75.9398,75.9773,418136.0
2023-10-10 12:00:00,81.03,81.03,80.99,81.0,256467.0,75.9773,75.9773,75.9398,75.9491,256467.0
2023-10-10 12:30:00,81.0,81.01,80.99,81.0,287856.0,75.9491,75.9585,75.9398,75.9491,287856.0
2023-10-10 13:00:00,81.01,81.01,80.99,81.0,433236.0,75.9585,75.9585,75.9398,75.9491,433236.0
2023-10-10 13:30:00,81.0,81.0,80.97,80.97,172511.0,75.9491,75.9491,75.921,75.921,172511.0
2023-10-10 14:00:00,80.98,80.98,80.97,80.98,225269.0,75.9304,75.9304,75.921,75.9304,225269.0
2023-10-10 14:30:00,80.98,80.98,80.96,80.96,188843.0,75.9304,75.9304,75.9116,75.9116,188843.0
2023-10-10 15:00:00,80.97,80.97,80.96,80.97,243533.0,75.921,75.921,75.9116,75.921,243533.0
2023-10-10 15:30:00,80.97,81.0,80.96,80.99,935170.0,75.921,75.9491,75.9116,75.9398,935170.0
2023-10-11 09:30:00,80.95,80.96,80.93,80.94,315355.0,75.9023,75.9116,75.8835,75.8929,315355.0
2023-10-11 10:00:00,80.94,80.96,80.94,80.95,256847.0,75.8929,75.9116,75.8929,75.9023,256847.0
2023-10-11 10:30:00,80.95,80.96,80.95,80.95,163279.0,75.9023,75.9116,75.9023,75.9023,163279.0
2023-10-11 11:00:00,80.95,80.97,80.95,80.97,203159.0,75.9023,75.921,75.9023,75.921,203159.0
2023-10-11 11:30:00,80.97,80.98,80.96,80.97,232051.0,75.921,75.9304,75.9116,75.921,232051.0
2023-10-11 12:00:00,80.98,80.98,80.96,80.98,239322.0,75.9304,75.9304,75.9116,75.9304,239322.0
2023-10-11 12:30:00,80.98,80.98,80.95,80.96,66814.0,75.9304,75.9304,75.9023,75.9116,66814.0
2023-10-11 13:00:00,80.96,80.96,80.94,80.94,107160.0,75.9116,75.9116,75.8929,75.8929,107160.0
2023-10-11 13:30:00,80.95,80.95,80.92,80.94,113316.0,75.9023,75.9023,75.8741,75.8929,113316.0
2023-10-11 14:00:00,80.94,80.95,80.93,80.94,181171.0,75.8929,75.9023,75.8835,75.8929,181171.0
2023-10-11 14:30:00,80.94,80.95,80.93,80.95,136153.0,75.8929,75.9023,75.8835,75.9023,136153.0
2023-10-11 15:00:00,80.95,80.97,80.94,80.97,128097.0,75.9023,75.921,75.8929,75.921,128097.0
2023-10-11 15:30:00,80.97,80.98,80.96,80.97,287654.0,75.921,75.9304,75.9116,75.921,287654.0
2023-10-12 09:30:00,80.91,80.92,80.88,80.89,448376.0,75.8648,75.8741,75.8366,75.846,448376.0
2023-10-12 10:00:00,80.89,80.9,80.88,80.89,211121.0,75.846,75.8554,75.8366,75.846,211121.0
2023-10-12 10:30:00,80.9,80.9,80.88,80.89,253221.0,75.8554,75.8554,75.8366,75.846,253221.0
2023-10-12 11:00:00,80.89,80.89,80.87,80.88,255139.0,75.846,75.846,75.8272,75.8366,255139.0
2023-10-12 11:30:00,80.88,80.89,80.87,80.88,1087191.0,75.8366,75.846,75.8272,75.8366,1087191.0
2023-10-12 12:00:00,80.89,80.89,80.88,80.89,88279.0,75.846,75.846,75.8366,75.846,88279.0
2023-10-12 12:30:00,80.89,80.89,80.88,80.89,108910.0,75.846,75.846,75.8366,75.846,108910.0
2023-10-12 13:00:00,80.89,80.9,80.87,80.9,144382.0,75.846,75.8554,75.8272,75.8554,144382.0
2023-10-12 13:30:00,80.9,80.9,80.88,80.9,150619.0,75.8554,75.8554,75.8366,75.8554,150619.0
2023-10-12 14:00:00,80.9,80.9,80.88,80.9,200305.0,75.8554,75.8554,75.8366,75.8554,200305.0
2023-10-12 14:30:00,80.9,80.9,80.88,80.88,344614.0,75.8554,75.8554,75.8366,75.8366,344614.0
2023-10-12 15:00:00,80.89,80.89,80.88,80.89,224142.0,75.846,75.846,75.8366,75.846,224142.0
2023-10-12 15:30:00,80.89,80.89,80.88,80.89,539432.0,75.846,75.846,75.8366,75.846,539432.0
2023-10-13 09:30:00,80.96,80.96,80.93,80.94,692919.0,75.9116,75.9116,75.8835,75.8929,692919.0
2023-10-13 10:00:00,80.93,80.94,80.91,80.92,297252.0,75.8835,75.8929,75.8648,75.8741,297252.0
2023-10-13 10:30:00,80.92,80.94,80.92,80.94,331014.0,75.8741,75.8929,75.8741,75.8929,331014.0
2023-10-13 11:00:00,80.94,80.94,80.92,80.94,323855.0,75.8929,75.8929,75.8741,75.8929,323855.0
2023-10-13 11:30:00,80.94,80.94,80.92,80.92,140542.0,75.8929,75.8929,75.8741,75.8741,140542.0
2023-10-13 12:00:00,80.92,80.94,80.92,80.92,124785.0,75.8741,75.8929,75.8741,75.8741,124785.0
2023-10-13 12:30:00,80.92,80.93,80.91,80.92,331333.0,75.8741,75.8835,75.8648,75.8741,331333.0
2023-10-13 13:00:00,80.92,80.92,80.91,80.92,126858.0,75.8741,75.8741,75.8648,75.8741,126858.0
2023-10-13 13:30:00,80.91,80.92,80.91,80.91,96607.0,75.8648,75.8741,75.8648,75.8648,96607.0
2023-10-13 14:00:00,80.92,80.93,80.91,80.92,131488.0,75.8741,75.8835,75.8648,75.8741,131488.0
2023-10-13 14:30:00,80.92,80.92,80.91,80.92,183199.0,75.8741,75.8741,75.8648,75.8741,183199.0
2023-10-13 15:00:00,80.92,80.93,80.92,80.92,133721.0,75.8741,75.8835,75.8741,75.8741,133721.0
2023-10-13 15:30:00,80.92,80.93,80.92,80.92,268840.0,75.8741,75.8835,75.8741,75.8741,268840.0
2023-10-16 09:30:00,80.89,80.9,80.87,80.88,231349.0,75.846,75.8554,75.8272,75.8366,231349.0
2023-10-16 10:00:00,80.88,80.89,80.87,80.88,522844.0,75.8366,75.846,75.8272,75.8366,522844.0
2023-10-16 10:30:00,80.89,80.89,80.88,80.89,89913.0,75.846,75.846,75.8366,75.846,89913.0
2023-10-16 11:00:00,80.89,80.89,80.88,80.89,124310.0,75.846,75.846,75.8366,75.846,124310.0
2023-10-16 11:30:00,80.89,80.9,80.88,80.89,110841.0,75.846,75.8554,75.8366,75.846,110841.0
2023-10-16 12:00:00,80.89,80.9,80.88,80.88,86972.0,75.846,75.8554,75.8366,75.8366,86972.0
2023-10-16 12:30:00,80.89,80.89,80.88,80.89,61816.0,75.846,75.846,75.8366,75.846,61816.0
2023-10-16 13:00:00,80.89,80.89,80.87,80.89,79956.0,75.846,75.846,75.8272,75.846,79956.0
2023-10-16 13:30:00,80.88,80.89,80.87,80.87,229440.0,75.8366,75.846,75.8272,75.8272,229440.0
2023-10-16 14:00:00,80.88,80.88,80.87,80.88,102345.0,75.8366,75.8366,75.8272,75.8366,102345.0
2023-10-16 14:30:00,80.88,80.88,80.87,80.87,118084.0,75.8366,75.8366,75.8272,75.8272,118084.0
2023-10-16 15:00:00,80.88,80.88,80.87,80.87,113826.0,75.8366,75.8366,75.8272,75.8272,113826.0
2023-10-16 15:30:00,80.88,80.88,80.87,80.87,254950.0,75.8366,75.8366,75.8272,75.8272,254950.0
2023-10-17 09:30:00,80.77,80.77,80.75,80.76,238883.0,75.7335,75.7335,75.7147,75.7241,238883.0
2023-10-17 10:00:00,80.76,80.77,80.75,80.75,582890.0,75.7241,75.7335,75.7147,75.7147,582890.0
2023-10-17 10:30:00,80.75,80.76,80.74,80.75,127231.0,75.7147,75.7241,75.7054,75.7147,127231.0
2023-10-17 11:00:00,80.75,80.75,80.73,80.75,356236.0,75.7147,75.7147,75.696,75.7147,356236.0
2023-10-17 11:30:00,80.74,80.75,80.74,80.74,253509.0,75.7054,75.7147,75.7054,75.7054,253509.0
2023-10-17 12:00:00,80.75,80.75,80.73,80.73,190196.0,75.7147,75.7147,75.696,75.696,190196.0
2023-10-17 12:30:00,80.74,80.74,80.72,80.73,520376.0,75.7054,75.7054,75.6866,75.696,520376.0
2023-10-17 13:00:00,80.73,80.73,80.71,80.71,103117.0,75.696,75.696,75.6772,75.6772,103117.0
2023-10-17 13:30:00,80.72,80.72,80.69,80.7,156943.0,75.6866,75.6866,75.6585,75.6678,156943.0
2023-10-17 14:00:00,80.7,80.7,80.68,80.7,241620.0,75.6678,75.6678,75.6491,75.6678,241620.0
2023-10-17 14:30:00,80.7,80.71,80.69,80.71,194371.0,75.6678,75.6772,75.6585,75.6772,194371.0
2023-10-17 15:00:00,80.7,80.72,80.7,80.72,276670.0,75.6678,75.6866,75.6678,75.6866,276670.0
2023-10-17 15:30:00,80.71,80.72,80.7,80.7,348846.0,75.6772,75.6866,75.6678,75.6678,348846.0
2023-10-18 09:30:00,80.72,80.75,80.72,80.75,337149.0,75.6866,75.7147,75.6866,75.7147,337149.0
2023-10-18 10:00:00,80.75,80.75,80.73,80.74,200787.0,75.7147,75.7147,75.696,75.7054,200787.0
2023-10-18 10:30:00,80.74,80.74,80.7,80.7,331233.0,75.7054,75.7054,75.6678,75.6678,331233.0
2023-10-18 11:00:00,80.7,80.71,80.68,80.68,367187.0,75.6678,75.6772,75.6491,75.6491,367187.0
2023-10-18 11:30:00,80.69,80.7,80.67,80.68,291621.0,75.6585,75.6678,75.6397,75.6491,291621.0
2023-10-18 12:00:00,80.68,80.7,80.67,80.7,205574.0,75.6491,75.6678,75.6397,75.6678,205574.0
2023-10-18 12:30:00,80.7,80.72,80.69,80.7,89124.0,75.6678,75.6866,75.6585,75.6678,89124.0
2023-10-18 13:00:00,80.7,80.72,80.7,80.72,165809.0,75.6678,75.6866,75.6678,75.6866,165809.0
2023-10-18 13:30:00,80.72,80.73,80.71,80.73,351907.0,75.6866,75.696,75.6772,75.696,351907.0
2023-10-18 14:00:00,80.72,80.73,80.71,80.72,204306.0,75.6866,75.696,75.6772,75.6866,204306.0
2023-10-18 14:30:00,80.72,80.72,80.71,80.71,231410.0,75.6866,75.6866,75.6772,75.6772,231410.0
2023-10-18 15:00:00,80.71,80.72,80.7,80.7,392139.0,75.6772,75.6866,75.6678,75.6678,392139.0
2023-10-18 15:30:00,80.71,80.72,80.7,80.71,1045872.0,75.6772,75.6866,75.6678,75.6772,1045872.0
2023-10-19 09:30:00,80.72,80.75,80.72,80.75,229695.0,75.6866,75.7147,75.6866,75.7147,229695.0
2023-10-19 10:00:00,80.75,80.75,80.73,80.73,66015.0,75.7147,75.7147,75.696,75.696,66015.0
2023-10-19 10:30:00,80.73,80.74,80.72,80.73,88883.0,75.696,75.7054,75.6866,75.696,88883.0
2023-10-19 11:00:00,80.73,80.74,80.72,80.74,87507.0,75.696,75.7054,75.6866,75.7054,87507.0
2023-10-19 11:30:00,80.74,80.76,80.73,80.75,270157.0,75.7054,75.7241,75.696,75.7147,270157.0
2023-10-19 12:00:00,80.75,80.81,80.71,80.8,856638.0,75.7147,75.771,75.6772,75.7616,856638.0
2023-10-19 12:30:00,80.8,80.81,80.74,80.8,825567.0,75.7616,75.771,75.7054,75.7616,825567.0
2023-10-19 13:00:00,80.8,80.82,80.79,80.8,727202.0,75.7616,75.7804,75.7522,75.7616,727202.0
2023-10-19 13:30:00,80.79,80.8,80.77,80.79,386341.0,75.7522,75.7616,75.7335,75.7522,386341.0
2023-10-19 14:00:00,80.79,80.8,80.78,80.79,112602.0,75.7522,75.7616,75.7429,75.7522,112602.0
2023-10-19 14:30:00,80.79,80.8,80.78,80.8,302839.0,75.7522,75.7616,75.7429,75.7616,302839.0
2023-10-19 15:00:00,80.8,80.82,80.79,80.81,229493.0,75.7616,75.7804,75.7522,75.771,229493.0
2023-10-19 15:30:00,80.81,80.82,80.81,80.81,553163.0,75.771,75.7804,75.771,75.771,553163.0
2023-10-20 09:30:00,80.89,80.93,80.88,80.92,293539.0,75.846,75.8835,75.8366,75.8741,293539.0
2023-10-20 10:00:00,80.92,80.93,80.91,80.92,314294.0,75.8741,75.8835,75.8648,75.8741,314294.0
2023-10-20 10:30:00,80.92,80.95,80.91,80.95,363427.0,75.8741,75.9023,75.8648,75.9023,363427.0
2023-10-20 11:00:00,80.95,80.97,80.94,80.96,272172.0,75.9023,75.921,75.8929,75.9116,272172.0
2023-10-20 11:30:00,80.96,80.96,80.93,80.93,110059.0,75.9116,75.9116,75.8835,75.8835,110059.0
2023-10-20 12:00:00,80.94,80.95,80.93,80.95,115077.0,75.8929,75.9023,75.8835,75.9023,115077.0
2023-10-20 12:30:00,80.95,80.96,80.94,80.95,178659.0,75.9023,75.9116,75.8929,75.9023,178659.0
2023-10-20 13:00:00,80.95,80.96,80.92,80.92,166118.0,75.9023,75.9116,75.8741,75.8741,166118.0
2023-10-20 13:30:00,80.93,80.93,80.92,80.92,130215.0,75.8835,75.8835,75.8741,75.8741,130215.0
2023-10-20 14:00:00,80.92,80.93,80.91,80.93,295774.0,75.8741,75.8835,75.8648,75.8835,295774.0
2023-10-20 14:30:00,80.92,80.94,80.92,80.94,192817.0,75.8741,75.8929,75.8741,75.8929,192817.0
2023-10-20 15:00:00,80.94,80.94,80.93,80.94,203710.0,75.8929,75.8929,75.8835,75.8929,203710.0
2023-10-20 15:30:00,80.94,80.95,80.92,80.95,412100.0,75.8929,75.9023,75.8741,75.9023,412100.0
2023-10-23 09:30:00,80.92,80.93,80.9,80.93,412391.0,75.8741,75.8835,75.8554,75.8835,412391.0
2023-10-23 10:00:00,80.93,80.95,80.92,80.94,529669.0,75.8835,75.9023,75.8741,75.8929,529669.0
2023-10-23 10:30:00,80.93,80.94,80.92,80.94,314456.0,75.8835,75.8929,75.8741,75.8929,314456.0
2023-10-23 11:00:00,80.93,80.95,80.92,80.95,239065.0,75.8835,75.9023,75.8741,75.9023,239065.0
2023-10-23 11:30:00,80.95,80.97,80.94,80.97,250885.0,75.9023,75.921,75.8929,75.921,250885.0
2023-10-23 12:00:00,80.97,80.97,80.95,80.96,95190.0,75.921,75.921,75.9023,75.9116,95190.0
2023-10-23 12:30:00,80.95,80.97,80.95,80.97,127090.0,75.9023,75.921,75.9023,75.921,127090.0
2023-10-23 13:00:00,80.97,80.97,80.96,80.97,96481.0,75.921,75.921,75.9116,75.921,96481.0
2023-10-23 13:30:00,80.97,80.97,80.96,80.96,163466.0,75.921,75.921,75.9116,75.9116,163466.0
2023-10-23 14:00:00,80.97,80.99,80.96,80.98,223417.0,75.921,75.9398,75.9116,75.9304,223417.0
2023-10-23 14:30:00,80.98,80.99,80.98,80.99,317537.0,75.9304,75.9398,75.9304,75.9398,317537.0
2023-10-23 15:00:00,80.99,80.99,80.97,80.98,312436.0,75.9398,75.9398,75.921,75.9304,312436.0
2023-10-23 15:30:00,80.98,80.99,80.97,80.99,718017.0,75.9304,75.9398,75.921,75.9398,718017.0
2023-10-24 09:30:00,80.96,80.97,80.91,80.94,531647.0,75.9116,75.921,75.8648,75.8929,531647.0
2023-10-24 10:00:00,80.94,80.94,80.92,80.93,274528.0,75.8929,75.8929,75.8741,75.8835,274528.0
2023-10-24 10:30:00,80.93,80.94,80.91,80.92,153667.0,75.8835,75.8929,75.8648,75.8741,153667.0
2023-10-24 11:00:00,80.92,80.93,80.91,80.92,327380.0,75.8741,75.8835,75.8648,75.8741,327380.0
2023-10-24 11:30:00,80.92,80.95,80.92,80.95,210597.0,75.8741,75.9023,75.8741,75.9023,210597.0
2023-10-24 12:00:00,80.95,80.97,80.94,80.97,449625.0,75.9023,75.921,75.8929,75.921,449625.0
2023-10-24 12:30:00,80.97,80.97,80.95,80.97,631901.0,75.921,75.921,75.9023,75.921,631901.0
2023-10-24 13:00:00,80.96,80.99,80.96,80.97,351837.0,75.9116,75.9398,75.9116,75.921,351837.0
2023-10-24 13:30:00,80.97,80.98,80.96,80.97,430975.0,75.921,75.9304,75.9116,75.921,430975.0
2023-10-24 14:00:00,80.97,80.97,80.96,80.97,265128.0,75.921,75.921,75.9116,75.921,265128.0
2023-10-24 14:30:00,80.96,80.97,80.94,80.95,499010.0,75.9116,75.921,75.8929,75.9023,499010.0
2023-10-24 15:00:00,80.95,80.96,80.94,80.95,623919.0,75.9023,75.9116,75.8929,75.9023,623919.0
2023-10-24 15:30:00,80.95,80.96,80.94,80.96,1225781.0,75.9023,75.9116,75.8929,75.9116,1225781.0
2023-10-25 09:30:00,80.93,80.94,80.92,80.94,309956.0,75.8835,75.8929,75.8741,75.8929,309956.0
2023-10-25 10:00:00,80.93,80.94,80.91,80.92,263307.0,75.8835,75.8929,75.8648,75.8741,263307.0
2023-10-25 10:30:00,80.93,80.94,80.91,80.91,192190.0,75.8835,75.8929,75.8648,75.8648,192190.0
2023-10-25 11:00:00,80.92,80.92,80.89,80.91,265753.0,75.8741,75.8741,75.846,75.8648,265753.0
2023-10-25 11:30:00,80.91,80.93,80.91,80.92,142520.0,75.8648,75.8835,75.8648,75.8741,142520.0
2023-10-25 12:00:00,80.92,80.93,80.91,80.91,114845.0,75.8741,75.8835,75.8648,75.8648,114845.0
2023-10-25 12:30:00,80.92,80.92,80.89,80.89,148863.0,75.8741,75.8741,75.846,75.846,148863.0
2023-10-25 13:00:00,80.89,80.9,80.87,80.88,229401.0,75.846,75.8554,75.8272,75.8366,229401.0
2023-10-25 13:30:00,80.88,80.89,80.88,80.89,300461.0,75.8366,75.846,75.8366,75.846,300461.0
2023-10-25 14:00:00,80.89,80.9,80.88,80.89,205619.0,75.846,75.8554,75.8366,75.846,205619.0
2023-10-25 14:30:00,80.89,80.9,80.88,80.89,284433.0,75.846,75.8554,75.8366,75.846,284433.0
2023-10-25 15:00:00,80.88,80.89,80.88,80.88,194350.0,75.8366,75.846,75.8366,75.8366,194350.0
2023-10-25 15:30:00,80.88,80.89,80.88,80.89,683162.0,75.8366,75.846,75.8366,75.846,683162.0
2023-10-26 09:30:00,80.96,81.0,80.96,81.0,459941.0,75.9116,75.9491,75.9116,75.9491,459941.0
2023-10-26 10:00:00,81.0,81.01,80.98,81.0,367262.0,75.9491,75.9585,75.9304,75.9491,367262.0
2023-10-26 10:30:00,81.01,81.02,80.99,81.0,290948.0,75.9585,75.9679,75.9398,75.9491,290948.0
2023-10-26 11:00:00,81.0,81.01,81.0,81.01,167420.0,75.9491,75.9585,75.9491,75.9585,167420.0
2023-10-26 11:30:00,81.01,81.02,81.0,81.01,142878.0,75.9585,75.9679,75.9491,75.9585,142878.0
2023-10-26 12:00:00,81.01,81.04,81.01,81.03,110705.0,75.9585,75.9866,75.9585,75.9773,110705.0
2023-10-26 12:30:00,81.03,81.04,81.02,81.03,253051.0,75.9773,75.9866,75.9679,75.9773,253051.0
2023-10-26 13:00:00,81.03,81.06,81.02,81.05,350032.0,75.9773,76.0054,75.9679,75.996,350032.0
2023-10-26 13:30:00,81.06,81.06,81.03,81.04,664814.0,76.0054,76.0054,75.9773,75.9866,664814.0
2023-10-26 14:00:00,81.03,81.04,81.03,81.03,223592.0,75.9773,75.9866,75.9773,75.9773,223592.0
2023-10-26 14:30:00,81.04,81.04,81.03,81.04,235403.0,75.9866,75.9866,75.9773,75.9866,235403.0
2023-10-26 15:00:00,81.04,81.04,81.02,81.02,213059.0,75.9866,75.9866,75.9679,75.9679,213059.0
2023-10-26 15:30:00,81.03,81.04,81.02,81.03,837083.0,75.9773,75.9866,75.9679,75.9773,837083.0
2023-10-27 09:30:00,81.07,81.08,81.06,81.07,284533.0,76.0148,76.0242,76.0054,76.0148,284533.0
2023-10-27 10:00:00,81.06,81.07,81.04,81.06,144251.0,76.0054,76.0148,75.9866,76.0054,144251.0
2023-10-27 10:30:00,81.06,81.06,81.04,81.06,160304.0,76.0054,76.0054,75.9866,76.0054,160304.0
2023-10-27 11:00:00,81.06,81.06,81.05,81.05,68769.0,76.0054,76.0054,75.996,75.996,68769.0
2023-10-27 11:30:00,81.05,81.06,81.05,81.06,96283.0,75.996,76.0054,75.996,76.0054,96283.0
2023-10-27 12:00:00,81.05,81.06,81.05,81.05,258382.0,75.996,76.0054,75.996,75.996,258382.0
2023-10-27 12:30:00,81.06,81.06,81.05,81.05,207996.0,76.0054,76.0054,75.996,75.996,207996.0
2023-10-27 13:00:00,81.06,81.07,81.05,81.07,121787.0,76.0054,76.0148,75.996,76.0148,121787.0
2023-10-27 13:30:00,81.07,81.08,81.06,81.07,159309.0,76.0148,76.0242,76.0054,76.0148,159309.0
2023-10-27 14:00:00,81.08,81.08,81.07,81.07,119586.0,76.0242,76.0242,76.0148,76.0148,119586.0
2023-10-27 14:30:00,81.07,81.09,81.07,81.09,155462.0,76.0148,76.0335,76.0148,76.0335,155462.0
2023-10-27 15:00:00,81.09,81.09,81.08,81.09,91610.0,76.0335,76.0335,76.0242,76.0335,91610.0
2023-10-27 15:30:00,81.09,81.1,81.08,81.09,525582.0,76.0335,76.0429,76.0242,76.0335,525582.0
2023-10-30 09:30:00,81.03,81.03,81.01,81.03,266106.0,75.9773,75.9773,75.9585,75.9773,266106.0
2023-10-30 10:00:00,81.03,81.05,81.03,81.03,246526.0,75.9773,75.996,75.9773,75.9773,246526.0
2023-10-30 10:30:00,81.04,81.06,81.03,81.05,202421.0,75.9866,76.0054,75.9773,75.996,202421.0
2023-10-30 11:00:00,81.05,81.06,81.04,81.06,190278.0,75.996,76.0054,75.9866,76.0054,190278.0
2023-10-30 11:30:00,81.06,81.06,81.04,81.05,80586.0,76.0054,76.0054,75.9866,75.996,80586.0
2023-10-30 12:00:00,81.05,81.05,81.04,81.05,68389.0,75.996,75.996,75.9866,75.996,68389.0
2023-10-30 12:30:00,81.05,81.05,81.04,81.04,483784.0,75.996,75.996,75.9866,75.9866,483784.0
2023-10-30 13:00:00,81.05,81.05,81.04,81.05,205405.0,75.996,75.996,75.9866,75.996,205405.0
2023-10-30 13:30:00,81.04,81.05,81.04,81.04,139366.0,75.9866,75.996,75.9866,75.9866,139366.0
2023-10-30 14:00:00,81.04,81.05,81.04,81.04,152129.0,75.9866,75.996,75.9866,75.9866,152129.0
2023-10-30 14:30:00,81.05,81.05,81.04,81.05,206744.0,75.996,75.996,75.9866,75.996,206744.0
2023-10-30 15:00:00,81.05,81.07,81.04,81.07,553795.0,75.996,76.0148,75.9866,76.0148,553795.0
2023-10-30 15:30:00,81.06,81.07,81.05,81.06,847259.0,76.0054,76.0148,75.996,76.0054,847259.0
2023-10-31 09:30:00,81.01,81.04,81.01,81.03,230229.0,75.9585,75.9866,75.9585,75.9773,230229.0
2023-10-31 10:00:00,81.03,81.04,81.02,81.03,186326.0,75.9773,75.9866,75.9679,75.9773,186326.0
2023-10-31 10:30:00,81.04,81.04,81.02,81.03,143768.0,75.9866,75.9866,75.9679,75.9773,143768.0
2023-10-31 11:00:00,81.03,81.05,81.02,81.04,158518.0,75.9773,75.996,75.9679,75.9866,158518.0
2023-10-31 11:30:00,81.05,81.05,81.02,81.03,180231.0,75.996,75.996,75.9679,75.9773,180231.0
2023-10-31 12:00:00,81.03,81.03,81.02,81.02,176959.0,75.9773,75.9773,75.9679,75.9679,176959.0
2023-10-31 12:30:00,81.02,81.03,81.01,81.02,136856.0,75.9679,75.9773,75.9585,75.9679,136856.0
2023-10-31 13:00:00,81.02,81.02,81.01,81.02,117659.0,75.9679,75.9679,75.9585,75.9679,117659.0
2023-10-31 13:30:00,81.02,81.02,81.01,81.02,136750.0,75.9679,75.9679,75.9585,75.9679,136750.0
2023-10-31 14:00:00,81.02,81.02,81.01,81.02,160614.0,75.9679,75.9679,75.9585,75.9679,160614.0
2023-10-31 14:30:00,81.02,81.03,81.01,81.03,157294.0,75.9679,75.9773,75.9585,75.9773,157294.0
2023-10-31 15:00:00,81.03,81.03,81.02,81.02,424155.0,75.9773,75.9773,75.9679,75.9679,424155.0
2023-10-31 15:30:00,81.03,81.04,81.02,81.02,1001034.0,75.9773,75.9866,75.9679,75.9679,1001034.0
2023-11-01 09:30:00,80.8,80.84,80.8,80.84,793076.0,75.9771,76.0147,75.9771,76.0147,793076.0
2023-11-01 10:00:00,80.84,80.92,80.83,80.91,1042307.0,76.0147,76.09,76.0053,76.0806,1042307.0
2023-11-01 10:30:00,80.91,80.92,80.9,80.91,349720.0,76.0806,76.09,76.0711,76.0806,349720.0
2023-11-01 11:00:00,80.91,80.91,80.89,80.89,364331.0,76.0806,76.0806,76.0617,76.0617,364331.0
2023-11-01 11:30:00,80.9,80.9,80.89,80.9,256713.0,76.0711,76.0711,76.0617,76.0711,256713.0
2023-11-01 12:00:00,80.9,80.9,80.88,80.89,166301.0,76.0711,76.0711,76.0523,76.0617,166301.0
2023-11-01 12:30:00,80.89,80.89,80.87,80.88,282437.0,76.0617,76.0617,76.0429,76.0523,282437.0
2023-11-01 13:00:00,80.87,80.89,80.87,80.89,148718.0,76.0429,76.0617,76.0429,76.0617,148718.0
2023-11-01 13:30:00,80.89,80.89,80.88,80.89,161016.0,76.0617,76.0617,76.0523,76.0617,161016.0
2023-11-01 14:00:00,80.89,80.94,80.88,80.9,597405.0,76.0617,76.1088,76.0523,76.0711,597405.0
2023-11-01 14:30:00,80.9,80.95,80.89,80.95,725636.0,76.0711,76.1182,76.0617,76.1182,725636.0
2023-11-01 15:00:00,80.95,81.0,80.94,80.99,659419.0,76.1182,76.1652,76.1088,76.1558,659419.0
2023-11-01 15:30:00,81.0,81.01,80.97,80.98,650492.0,76.1652,76.1746,76.137,76.1464,650492.0
2023-11-02 09:30:00,81.06,81.08,81.04,81.05,787193.0,76.2216,76.2404,76.2028,76.2122,787193.0
2023-11-02 10:00:00,81.05,81.05,81.02,81.03,651503.0,76.2122,76.2122,76.184,76.1934,651503.0
2023-11-02 10:30:00,81.03,81.04,81.01,81.02,378311.0,76.1934,76.2028,76.1746,76.184,378311.0
2023-11-02 11:00:00,81.03,81.03,80.97,80.97,471338.0,76.1934,76.1934,76.137,76.137,471338.0
2023-11-02 11:30:00,80.98,80.99,80.97,80.98,249912.0,76.1464,76.1558,76.137,76.1464,249912.0
2023-11-02 12:00:00,80.97,80.99,80.97,80.98,370053.0,76.137,76.1558,76.137,76.1464,370053.0
2023-11-02 12:30:00,80.98,80.99,80.97,80.98,259660.0,76.1464,76.1558,76.137,76.1464,259660.0
2023-11-02 13:00:00,80.98,80.99,80.96,80.98,302702.0,76.1464,76.1558,76.1276,76.1464,302702.0
2023-11-02 13:30:00,80.98,80.99,80.98,80.99,323397.0,76.1464,76.1558,76.1464,76.1558,323397.0
2023-11-02 14:00:00,80.99,81.0,80.98,80.98,287215.0,76.1558,76.1652,76.1464,76.1464,287215.0
2023-11-02 14:30:00,80.98,80.99,80.98,80.99,169684.0,76.1464,76.1558,76.1464,76.1558,169684.0
2023-11-02 15:00:00,80.99,81.0,80.97,80.98,482067.0,76.1558,76.1652,76.137,76.1464,482067.0
2023-11-02 15:30:00,80.98,80.98,80.97,80.98,1342623.0,76.1464,76.1464,76.137,76.1464,1342623.0
2023-11-03 09:30:00,81.18,81.22,81.17,81.17,678587.0,76.3344,76.372,76.325,76.325,678587.0
2023-11-03 10:00:00,81.18,81.22,81.11,81.12,509584.0,76.3344,76.372,76.2686,76.278,509584.0
2023-11-03 10:30:00,81.12,81.16,81.11,81.16,618826.0,76.278,76.3156,76.2686,76.3156,618826.0
2023-11-03 11:00:00,81.16,81.18,81.15,81.17,264266.0,76.3156,76.3344,76.3062,76.325,264266.0
2023-11-03 11:30:00,81.17,81.18,81.17,81.17,590193.0,76.325,76.3344,76.325,76.325,590193.0
2023-11-03 12:00:00,81.17,81.21,81.17,81.2,337543.0,76.325,76.3626,76.325,76.3532,337543.0
2023-11-03 12:30:00,81.2,81.21,81.2,81.2,170613.0,76.3532,76.3626,76.3532,76.3532,170613.0
2023-11-03 13:00:00,81.2,81.25,81.2,81.22,263259.0,76.3532,76.4003,76.3532,76.372,263259.0
2023-11-03 13:30:00,81.22,81.22,81.2,81.2,246743.0,76.372,76.372,76.3532,76.3532,246743.0
2023-11-03 14:00:00,81.21,81.21,81.19,81.2,179593.0,76.3626,76.3626,76.3438,76.3532,179593.0
2023-11-03 14:30:00,81.2,81.21,81.19,81.2,339266.0,76.3532,76.3626,76.3438,76.3532,339266.0
2023-11-03 15:00:00,81.2,81.21,81.19,81.21,367061.0,76.3532,76.3626,76.3438,76.3626,367061.0
2023-11-03 15:30:00,81.21,81.21,81.19,81.2,1158950.0,76.3626,76.3626,76.3438,76.3532,1158950.0
2023-11-06 09:30:00,81.13,81.13,81.11,81.11,745781.0,76.2874,76.2874,76.2686,76.2686,745781.0
2023-11-06 10:00:00,81.12,81.12,81.1,81.11,391629.0,76.278,76.278,76.2592,76.2686,391629.0
2023-11-06 10:30:00,81.12,81.13,81.11,81.12,185425.0,76.278,76.2874,76.2686,76.278,185425.0
2023-11-06 11:00:00,81.12,81.13,81.11,81.12,198785.0,76.278,76.2874,76.2686,76.278,198785.0
2023-11-06 11:30:00,81.12,81.13,81.11,81.11,147833.0,76.278,76.2874,76.2686,76.2686,147833.0
2023-11-06 12:00:00,81.12,81.12,81.11,81.11,543676.0,76.278,76.278,76.2686,76.2686,543676.0
2023-11-06 12:30:00,81.11,81.12,81.11,81.11,91834.0,76.2686,76.278,76.2686,76.2686,91834.0
2023-11-06 13:00:00,81.12,81.12,81.1,81.11,127437.0,76.278,76.278,76.2592,76.2686,127437.0
2023-11-06 13:30:00,81.11,81.11,81.1,81.11,231920.0,76.2686,76.2686,76.2592,76.2686,231920.0
2023-11-06 14:00:00,81.11,81.11,81.06,81.08,254689.0,76.2686,76.2686,76.2216,76.2404,254689.0
2023-11-06 14:30:00,81.08,81.08,81.06,81.06,156168.0,76.2404,76.2404,76.2216,76.2216,156168.0
2023-11-06 15:00:00,81.06,81.08,81.06,81.07,299241.0,76.2216,76.2404,76.2216,76.231,299241.0
2023-11-06 15:30:00,81.07,81.08,81.06,81.07,1215337.0,76.231,76.2404,76.2216,76.231,1215337.0
2023-11-07 09:30:00,81.08,81.1,81.07,81.07,290938.0,76.2404,76.2592,76.231,76.231,290938.0
2023-11-07 10:00:00,81.08,81.1,81.07,81.09,189768.0,76.2404,76.2592,76.231,76.2498,189768.0
2023-11-07 10:30:00,81.09,81.1,81.09,81.1,108789.0,76.2498,76.2592,76.2498,76.2592,108789.0
2023-11-07 11:00:00,81.09,81.11,81.09,81.09,209681.0,76.2498,76.2686,76.2498,76.2498,209681.0
2023-11-07 11:30:00,81.09,81.1,81.09,81.09,101485.0,76.2498,76.2592,76.2498,76.2498,101485.0
2023-11-07 12:00:00,81.1,81.1,81.07,81.08,180321.0,76.2592,76.2592,76.231,76.2404,180321.0
2023-11-07 12:30:00,81.08,81.09,81.07,81.09,120698.0,76.2404,76.2498,76.231,76.2498,120698.0
2023-11-07 13:00:00,81.08,81.11,81.08,81.11,866393.0,76.2404,76.2686,76.2404,76.2686,866393.0
2023-11-07 13:30:00,81.11,81.16,81.1,81.15,460676.0,76.2686,76.3156,76.2592,76.3062,460676.0
2023-11-07 14:00:00,81.15,81.16,81.13,81.14,388836.0,76.3062,76.3156,76.2874,76.2968,388836.0
2023-11-07 14:30:00,81.14,81.14,81.11,81.12,205748.0,76.2968,76.2968,76.2686,76.278,205748.0
2023-11-07 15:00:00,81.12,81.12,81.11,81.12,216684.0,76.278,76.278,76.2686,76.278,216684.0
2023-11-07 15:30:00,81.12,81.13,81.11,81.13,632170.0,76.278,76.2874,76.2686,76.2874,632170.0
2023-11-08 09:30:00,81.11,81.12,81.1,81.11,293039.0,76.2686,76.278,76.2592,76.2686,293039.0
2023-11-08 10:00:00,81.12,81.12,81.1,81.1,118972.0,76.278,76.278,76.2592,76.2592,118972.0
2023-11-08 10:30:00,81.1,81.12,81.1,81.11,297059.0,76.2592,76.278,76.2592,76.2686,297059.0
2023-11-08 11:00:00,81.12,81.14,81.11,81.14,275493.0,76.278,76.2968,76.2686,76.2968,275493.0
2023-11-08 11:30:00,81.13,81.14,81.13,81.13,261902.0,76.2874,76.2968,76.2874,76.2874,261902.0
2023-11-08 12:00:00,81.14,81.14,81.12,81.13,144043.0,76.2968,76.2968,76.278,76.2874,144043.0
2023-11-08 12:30:00,81.13,81.13,81.11,81.12,170737.0,76.2874,76.2874,76.2686,76.278,170737.0
2023-11-08 13:00:00,81.12,81.13,81.1,81.13,616760.0,76.278,76.2874,76.2592,76.2874,616760.0
2023-11-08 13:30:00,81.13,81.13,81.12,81.12,169124.0,76.2874,76.2874,76.278,76.278,169124.0
2023-11-08 14:00:00,81.13,81.13,81.11,81.12,125068.0,76.2874,76.2874,76.2686,76.278,125068.0
2023-11-08 14:30:00,81.12,81.12,81.1,81.1,238121.0,76.278,76.278,76.2592,76.2592,238121.0
2023-11-08 15:00:00,81.1,81.11,81.1,81.11,288942.0,76.2592,76.2686,76.2592,76.2686,288942.0
2023-11-08 15:30:00,81.11,81.11,81.1,81.1,613146.0,76.2686,76.2686,76.2592,76.2592,613146.0
2023-11-09 09:30:00,81.12,81.13,81.1,81.11,163441.0,76.278,76.2874,76.2592,76.2686,163441.0
2023-11-09 10:00:00,81.11,81.11,81.09,81.09,187663.0,76.2686,76.2686,76.2498,76.2498,187663.0
2023-11-09 10:30:00,81.1,81.11,81.09,81.11,108871.0,76.2592,76.2686,76.2498,76.2686,108871.0
2023-11-09 11:00:00,81.1,81.11,81.09,81.09,120226.0,76.2592,76.2686,76.2498,76.2498,120226.0
2023-11-09 11:30:00,81.09,81.1,81.09,81.09,104375.0,76.2498,76.2592,76.2498,76.2498,104375.0
2023-11-09 12:00:00,81.09,81.1,81.09,81.09,414883.0,76.2498,76.2592,76.2498,76.2498,414883.0
2023-11-09 12:30:00,81.1,81.1,81.07,81.08,101797.0,76.2592,76.2592,76.231,76.2404,101797.0
2023-11-09 13:00:00,81.08,81.1,81.04,81.09,629620.0,76.2404,76.2592,76.2028,76.2498,629620.0
2023-11-09 13:30:00,81.09,81.1,81.08,81.1,789018.0,76.2498,76.2592,76.2404,76.2592,789018.0
2023-11-09 14:00:00,81.09,81.1,81.02,81.03,511696.0,76.2498,76.2592,76.184,76.1934,511696.0
2023-11-09 14:30:00,81.03,81.04,81.0,81.01,262152.0,76.1934,76.2028,76.1652,76.1746,262152.0
2023-11-09 15:00:00,81.01,81.02,81.0,81.0,456935.0,76.1746,76.184,76.1652,76.1652,456935.0
2023-11-09 15:30:00,81.0,81.01,80.98,80.99,825573.0,76.1652,76.1746,76.1464,76.1558,825573.0
2023-11-10 09:30:00,81.07,81.07,81.06,81.06,196729.0,76.231,76.231,76.2216,76.2216,196729.0
2023-11-10 10:00:00,81.05,81.05,81.02,81.03,139913.0,76.2122,76.2122,76.184,76.1934,139913.0
2023-11-10 10:30:00,81.03,81.03,81.02,81.03,85387.0,76.1934,76.1934,76.184,76.1934,85387.0
2023-11-10 11:00:00,81.03,81.04,81.02,81.03,129153.0,76.1934,76.2028,76.184,76.1934,129153.0
2023-11-10 11:30:00,81.03,81.03,80.99,81.0,202583.0,76.1934,76.1934,76.1558,76.1652,202583.0
2023-11-10 12:00:00,81.0,81.01,80.98,80.98,242433.0,76.1652,76.1746,76.1464,76.1464,242433.0
2023-11-10 12:30:00,80.98,80.99,80.98,80.98,128000.0,76.1464,76.1558,76.1464,76.1464,128000.0
2023-11-10 13:00:00,80.98,80.99,80.98,80.98,515639.0,76.1464,76.1558,76.1464,76.1464,515639.0
2023-11-10 13:30:00,80.98,80.99,80.97,80.98,150166.0,76.1464,76.1558,76.137,76.1464,150166.0
2023-11-10 14:00:00,80.98,80.99,80.98,80.98,90427.0,76.1464,76.1558,76.1464,76.1464,90427.0
2023-11-10 14:30:00,80.98,80.99,80.96,80.97,199331.0,76.1464,76.1558,76.1276,76.137,199331.0
2023-11-10 15:00:00,80.97,80.98,80.96,80.98,253058.0,76.137,76.1464,76.1276,76.1464,253058.0
2023-11-10 15:30:00,80.98,80.99,80.97,80.98,463161.0,76.1464,76.1558,76.137,76.1464,463161.0
2023-11-13 09:30:00,80.96,80.96,80.94,80.95,272797.0,76.1276,76.1276,76.1088,76.1182,272797.0
2023-11-13 10:00:00,80.95,80.96,80.95,80.96,94769.0,76.1182,76.1276,76.1182,76.1276,94769.0
2023-11-13 10:30:00,80.95,80.97,80.95,80.97,174929.0,76.1182,76.137,76.1182,76.137,174929.0
2023-11-13 11:00:00,80.97,80.99,80.96,80.99,297628.0,76.137,76.1558,76.1276,76.1558,297628.0
2023-11-13 11:30:00,80.98,81.0,80.98,81.0,62010.0,76.1464,76.1652,76.1464,76.1652,62010.0
2023-11-13 12:00:00,81.0,81.0,80.99,81.0,193758.0,76.1652,76.1652,76.1558,76.1652,193758.0
2023-11-13 12:30:00,81.0,81.0,80.99,80.99,868911.0,76.1652,76.1652,76.1558,76.1558,868911.0
2023-11-13 13:00:00,81.0,81.0,80.99,80.99,72370.0,76.1652,76.1652,76.1558,76.1558,72370.0
2023-11-13 13:30:00,81.0,81.01,80.99,81.01,265903.0,76.1652,76.1746,76.1558,76.1746,265903.0
2023-11-13 14:00:00,81.01,81.01,81.0,81.0,120167.0,76.1746,76.1746,76.1652,76.1652,120167.0
2023-11-13 14:30:00,81.01,81.01,81.0,81.01,142026.0,76.1746,76.1746,76.1652,76.1746,142026.0
2023-11-13 15:00:00,81.01,81.01,81.0,81.01,239647.0,76.1746,76.1746,76.1652,76.1746,239647.0
2023-11-13 15:30:00,81.01,81.03,81.0,81.03,2364170.0,76.1746,76.1934,76.1652,76.1934,2364170.0
2023-11-14 09:30:00,81.3,81.32,81.28,81.28,457995.0,76.4473,76.4661,76.4285,76.4285,457995.0
2023-11-14 10:00:00,81.28,81.29,81.26,81.27,413043.0,76.4285,76.4379,76.4097,76.4191,413043.0
2023-11-14 10:30:00,81.27,81.29,81.27,81.29,208370.0,76.4191,76.4379,76.4191,76.4379,208370.0
2023-11-14 11:00:00,81.29,81.3,81.28,81.3,239537.0,76.4379,76.4473,76.4285,76.4473,239537.0
2023-11-14 11:30:00,81.3,81.3,81.29,81.3,239853.0,76.4473,76.4473,76.4379,76.4473,239853.0
2023-11-14 12:00:00,81.3,81.3,81.29,81.29,108011.0,76.4473,76.4473,76.4379,76.4379,108011.0
2023-11-14 12:30:00,81.29,81.31,81.29,81.3,188879.0,76.4379,76.4567,76.4379,76.4473,188879.0
2023-11-14 13:00:00,81.31,81.32,81.3,81.32,176074.0,76.4567,76.4661,76.4473,76.4661,176074.0
2023-11-14 13:30:00,81.31,81.32,81.31,81.31,164572.0,76.4567,76.4661,76.4567,76.4567,164572.0
2023-11-14 14:00:00,81.31,81.32,81.31,81.31,1000224.0,76.4567,76.4661,76.4567,76.4567,1000224.0
2023-11-14 14:30:00,81.31,81.34,81.31,81.34,162553.0,76.4567,76.4849,76.4567,76.4849,162553.0
2023-11-14 15:00:00,81.34,81.34,81.33,81.34,241823.0,76.4849,76.4849,76.4755,76.4849,241823.0
2023-11-14 15:30:00,81.34,81.35,81.33,81.34,1414391.0,76.4849,76.4943,76.4755,76.4849,1414391.0
2023-11-15 09:30:00,81.24,81.25,81.21,81.22,221663.0,76.3909,76.4003,76.3626,76.372,221663.0
2023-11-15 10:00:00,81.22,81.23,81.2,81.22,483587.0,76.372,76.3815,76.3532,76.372,483587.0
2023-11-15 10:30:00,81.21,81.22,81.21,81.21,357382.0,76.3626,76.372,76.3626,76.3626,357382.0
2023-11-15 11:00:00,81.22,81.23,81.21,81.21,236713.0,76.372,76.3815,76.3626,76.3626,236713.0
2023-11-15 11:30:00,81.22,81.22,81.19,81.2,231992.0,76.372,76.372,76.3438,76.3532,231992.0
2023-11-15 12:00:00,81.2,81.21,81.19,81.19,117722.0,76.3532,76.3626,76.3438,76.3438,117722.0
2023-11-15 12:30:00,81.2,81.21,81.19,81.2,145190.0,76.3532,76.3626,76.3438,76.3532,145190.0
2023-11-15 13:00:00,81.2,81.2,81.18,81.19,283672.0,76.3532,76.3532,76.3344,76.3438,283672.0
2023-11-15 13:30:00,81.19,81.2,81.17,81.19,630804.0,76.3438,76.3532,76.325,76.3438,630804.0
2023-11-15 14:00:00,81.19,81.2,81.18,81.19,239919.0,76.3438,76.3532,76.3344,76.3438,239919.0
2023-11-15 14:30:00,81.19,81.21,81.18,81.21,351730.0,76.3438,76.3626,76.3344,76.3626,351730.0
2023-11-15 15:00:00,81.2,81.21,81.2,81.2,281091.0,76.3532,76.3626,76.3532,76.3532,281091.0
2023-11-15 15:30:00,81.2,81.21,81.19,81.19,612880.0,76.3532,76.3626,76.3438,76.3438,612880.0
2023-11-16 09:30:00,81.33,81.36,81.33,81.36,435213.0,76.4755,76.5037,76.4755,76.5037,435213.0
2023-11-16 10:00:00,81.35,81.38,81.35,81.38,95440.0,76.4943,76.5225,76.4943,76.5225,95440.0
2023-11-16 10:30:00,81.38,81.38,81.35,81.35,295481.0,76.5225,76.5225,76.4943,76.4943,295481.0
2023-11-16 11:00:00,81.36,81.36,81.33,81.34,288498.0,76.5037,76.5037,76.4755,76.4849,288498.0
2023-11-16 11:30:00,81.33,81.35,81.33,81.34,816605.0,76.4755,76.4943,76.4755,76.4849,816605.0
2023-11-16 12:00:00,81.33,81.35,81.33,81.34,79588.0,76.4755,76.4943,76.4755,76.4849,79588.0
2023-11-16 12:30:00,81.35,81.35,81.34,81.34,110832.0,76.4943,76.4943,76.4849,76.4849,110832.0
2023-11-16 13:00:00,81.34,81.36,81.34,81.36,161638.0,76.4849,76.5037,76.4849,76.5037,161638.0
2023-11-16 13:30:00,81.35,81.36,81.35,81.35,190197.0,76.4943,76.5037,76.4943,76.4943,190197.0
2023-11-16 14:00:00,81.35,81.36,81.35,81.35,213309.0,76.4943,76.5037,76.4943,76.4943,213309.0
2023-11-16 14:30:00,81.35,81.36,81.35,81.36,204466.0,76.4943,76.5037,76.4943,76.5037,204466.0
2023-11-16 15:00:00,81.35,81.36,81.35,81.36,227678.0,76.4943,76.5037,76.4943,76.5037,227678.0
2023-11-16 15:30:00,81.35,81.36,81.34,81.34,348549.0,76.4943,76.5037,76.4849,76.4849,348549.0
2023-11-17 09:30:00,81.31,81.33,81.3,81.3,218009.0,76.4567,76.4755,76.4473,76.4473,218009.0
2023-11-17 10:00:00,81.31,81.31,81.29,81.29,385013.0,76.4567,76.4567,76.4379,76.4379,385013.0
2023-11-17 10:30:00,81.3,81.3,81.29,81.29,104917.0,76.4473,76.4473,76.4379,76.4379,104917.0
2023-11-17 11:00:00,81.3,81.3,81.27,81.28,84963.0,76.4473,76.4473,76.4191,76.4285,84963.0
2023-11-17 11:30:00,81.28,81.28,81.26,81.28,140276.0,76.4285,76.4285,76.4097,76.4285,140276.0
2023-11-17 12:00:00,81.28,81.29,81.27,81.28,83507.0,76.4285,76.4379,76.4191,76.4285,83507.0
2023-11-17 12:30:00,81.29,81.29,81.28,81.29,463725.0,76.4379,76.4379,76.4285,76.4379,463725.0
2023-11-17 13:00:00,81.29,81.29,81.28,81.29,98722.0,76.4379,76.4379,76.4285,76.4379,98722.0
2023-11-17 13:30:00,81.29,81.3,81.28,81.3,180900.0,76.4379,76.4473,76.4285,76.4473,180900.0
2023-11-17 14:00:00,81.29,81.3,81.29,81.3,494436.0,76.4379,76.4473,76.4379,76.4473,494436.0
2023-11-17 14:30:00,81.29,81.3,81.27,81.28,183251.0,76.4379,76.4473,76.4191,76.4285,183251.0
2023-11-17 15:00:00,81.28,81.29,81.27,81.29,118233.0,76.4285,76.4379,76.4191,76.4379,118233.0
2023-11-17 15:30:00,81.29,81.29,81.28,81.29,477442.0,76.4379,76.4379,76.4285,76.4379,477442.0
2023-11-20 09:30:00,81.29,81.3,81.28,81.3,571019.0,76.4379,76.4473,76.4285,76.4473,571019.0
2023-11-20 10:00:00,81.29,81.3,81.28,81.29,221409.0,76.4379,76.4473,76.4285,76.4379,221409.0
2023-11-20 10:30:00,81.28,81.29,81.27,81.28,303014.0,76.4285,76.4379,76.4191,76.4285,303014.0
2023-11-20 11:00:00,81.28,81.28,81.27,81.28,816315.0,76.4285,76.4285,76.4191,76.4285,816315.0
2023-11-20 11:30:00,81.28,81.28,81.27,81.28,153560.0,76.4285,76.4285,76.4191,76.4285,153560.0
2023-11-20 12:00:00,81.28,81.28,81.27,81.28,144556.0,76.4285,76.4285,76.4191,76.4285,144556.0
2023-11-20 12:30:00,81.28,81.28,81.27,81.27,325824.0,76.4285,76.4285,76.4191,76.4191,325824.0
2023-11-20 13:00:00,81.27,81.3,81.27,81.3,1235667.0,76.4191,76.4473,76.4191,76.4473,1235667.0
2023-11-20 13:30:00,81.3,81.3,81.29,81.29,471011.0,76.4473,76.4473,76.4379,76.4379,471011.0
2023-11-20 14:00:00,81.29,81.3,81.27,81.28,660903.0,76.4379,76.4473,76.4191,76.4285,660903.0
2023-11-20 14:30:00,81.28,81.29,81.27,81.29,167190.0,76.4285,76.4379,76.4191,76.4379,167190.0
2023-11-20 15:00:00,81.29,81.29,81.28,81.29,194225.0,76.4379,76.4379,76.4285,76.4379,194225.0
2023-11-20 15:30:00,81.29,81.29,81.28,81.28,630752.0,76.4379,76.4379,76.4285,76.4285,630752.0
2023-11-21 09:30:00,81.34,81.35,81.34,81.34,231476.0,76.4849,76.4943,76.4849,76.4849,231476.0
2023-11-21 10:00:00,81.34,81.36,81.34,81.36,103392.0,76.4849,76.5037,76.4849,76.5037,103392.0
2023-11-21 10:30:00,81.36,81.36,81.35,81.35,163158.0,76.5037,76.5037,76.4943,76.4943,163158.0
2023-11-21 11:00:00,81.36,81.38,81.35,81.37,301945.0,76.5037,76.5225,76.4943,76.5131,301945.0
2023-11-21 11:30:00,81.37,81.37,81.36,81.37,130576.0,76.5131,76.5131,76.5037,76.5131,130576.0
2023-11-21 12:00:00,81.37,81.37,81.35,81.36,143628.0,76.5131,76.5131,76.4943,76.5037,143628.0
2023-11-21 12:30:00,81.36,81.37,81.35,81.36,133425.0,76.5037,76.5131,76.4943,76.5037,133425.0
2023-11-21 13:00:00,81.35,81.36,81.33,81.34,76372.0,76.4943,76.5037,76.4755,76.4849,76372.0
2023-11-21 13:30:00,81.34,81.34,81.33,81.34,124982.0,76.4849,76.4849,76.4755,76.4849,124982.0
2023-11-21 14:00:00,81.34,81.35,81.32,81.34,203957.0,76.4849,76.4943,76.4661,76.4849,203957.0
2023-11-21 14:30:00,81.35,81.35,81.34,81.35,154192.0,76.4943,76.4943,76.4849,76.4943,154192.0
2023-11-21 15:00:00,81.35,81.35,81.34,81.35,195758.0,76.4943,76.4943,76.4849,76.4943,195758.0
2023-11-21 15:30:00,81.34,81.35,81.34,81.34,342680.0,76.4849,76.4943,76.4849,76.4849,342680.0
2023-11-22 09:30:00,81.38,81.38,81.37,81.37,232824.0,76.5225,76.5225,76.5131,76.5131,232824.0
2023-11-22 10:00:00,81.37,81.37,81.31,81.31,575622.0,76.5131,76.5131,76.4567,76.4567,575622.0
2023-11-22 10:30:00,81.32,81.33,81.31,81.32,149447.0,76.4661,76.4755,76.4567,76.4661,149447.0
2023-11-22 11:00:00,81.31,81.33,81.31,81.31,130364.0,76.4567,76.4755,76.4567,76.4567,130364.0
2023-11-22 11:30:00,81.31,81.33,81.31,81.31,143568.0,76.4567,76.4755,76.4567,76.4567,143568.0
2023-11-22 12:00:00,81.32,81.32,81.3,81.31,121421.0,76.4661,76.4661,76.4473,76.4567,121421.0
2023-11-22 12:30:00,81.31,81.32,81.3,81.31,170191.0,76.4567,76.4661,76.4473,76.4567,170191.0
2023-11-22 13:00:00,81.31,81.32,81.31,81.31,123975.0,76.4567,76.4661,76.4567,76.4567,123975.0
2023-11-22 13:30:00,81.32,81.32,81.31,81.32,136920.0,76.4661,76.4661,76.4567,76.4661,136920.0
2023-11-22 14:00:00,81.32,81.34,81.31,81.34,178620.0,76.4661,76.4849,76.4567,76.4849,178620.0
2023-11-22 14:30:00,81.34,81.34,81.33,81.34,176172.0,76.4849,76.4849,76.4755,76.4849,176172.0
2023-11-22 15:00:00,81.34,81.35,81.33,81.34,435428.0,76.4849,76.4943,76.4755,76.4849,435428.0
2023-11-22 15:30:00,81.34,81.35,81.34,81.34,224118.0,76.4849,76.4943,76.4849,76.4849,224118.0
2023-11-24 09:30:00,81.31,81.32,81.3,81.3,171309.0,76.4567,76.4661,76.4473,76.4473,171309.0
2023-11-24 10:00:00,81.3,81.31,81.3,81.3,59141.0,76.4473,76.4567,76.4473,76.4473,59141.0
2023-11-24 10:30:00,81.3,81.31,81.29,81.3,180641.0,76.4473,76.4567,76.4379,76.4473,180641.0
2023-11-24 11:00:00,81.3,81.3,81.28,81.29,142712.0,76.4473,76.4473,76.4285,76.4379,142712.0
2023-11-24 11:30:00,81.29,81.29,81.28,81.29,99939.0,76.4379,76.4379,76.4285,76.4379,99939.0
2023-11-24 12:00:00,81.29,81.29,81.28,81.29,70845.0,76.4379,76.4379,76.4285,76.4379,70845.0
2023-11-24 12:30:00,81.29,81.3,81.28,81.3,379757.0,76.4379,76.4473,76.4285,76.4473,379757.0
2023-11-27 09:30:00,81.33,81.34,81.32,81.34,379433.0,76.4755,76.4849,76.4661,76.4849,379433.0
2023-11-27 10:00:00,81.34,81.36,81.33,81.35,224262.0,76.4849,76.5037,76.4755,76.4943,224262.0
2023-11-27 10:30:00,81.35,81.36,81.34,81.34,150134.0,76.4943,76.5037,76.4849,76.4849,150134.0
2023-11-27 11:00:00,81.34,81.36,81.34,81.35,151309.0,76.4849,76.5037,76.4849,76.4943,151309.0
2023-11-27 11:30:00,81.34,81.37,81.33,81.37,337711.0,76.4849,76.5131,76.4755,76.5131,337711.0
2023-11-27 12:00:00,81.37,81.37,81.35,81.35,92178.0,76.5131,76.5131,76.4943,76.4943,92178.0
2023-11-27 12:30:00,81.35,81.36,81.34,81.34,153771.0,76.4943,76.5037,76.4849,76.4849,153771.0
2023-11-27 13:00:00,81.34,81.37,81.34,81.37,376849.0,76.4849,76.5131,76.4849,76.5131,376849.0
2023-11-27 13:30:00,81.36,81.37,81.36,81.37,145800.0,76.5037,76.5131,76.5037,76.5131,145800.0
2023-11-27 14:00:00,81.37,81.37,81.36,81.37,266452.0,76.5131,76.5131,76.5037,76.5131,266452.0
2023-11-27 14:30:00,81.37,81.39,81.36,81.39,239868.0,76.5131,76.5319,76.5037,76.5319,239868.0
2023-11-27 15:00:00,81.39,81.39,81.38,81.38,229367.0,76.5319,76.5319,76.5225,76.5225,229367.0
2023-11-27 15:30:00,81.38,81.4,81.38,81.4,395456.0,76.5225,76.5413,76.5225,76.5413,395456.0
2023-11-28 09:30:00,81.41,81.42,81.39,81.42,585895.0,76.5507,76.5601,76.5319,76.5601,585895.0
2023-11-28 10:00:00,81.41,81.43,81.41,81.42,149716.0,76.5507,76.5695,76.5507,76.5601,149716.0
2023-11-28 10:30:00,81.43,81.49,81.42,81.49,816672.0,76.5695,76.6259,76.5601,76.6259,816672.0
2023-11-28 11:00:00,81.48,81.52,81.48,81.51,526645.0,76.6165,76.6541,76.6165,76.6447,526645.0
2023-11-28 11:30:00,81.52,81.53,81.5,81.52,418897.0,76.6541,76.6635,76.6353,76.6541,418897.0
2023-11-28 12:00:00,81.53,81.54,81.52,81.53,500840.0,76.6635,76.6729,76.6541,76.6635,500840.0
2023-11-28 12:30:00,81.53,81.53,81.52,81.53,179548.0,76.6635,76.6635,76.6541,76.6635,179548.0
2023-11-28 13:00:00,81.53,81.53,81.5,81.52,331240.0,76.6635,76.6635,76.6353,76.6541,331240.0
2023-11-28 13:30:00,81.52,81.52,81.5,81.52,342293.0,76.6541,76.6541,76.6353,76.6541,342293.0
2023-11-28 14:00:00,81.52,81.54,81.51,81.52,531046.0,76.6541,76.6729,76.6447,76.6541,531046.0
2023-11-28 14:30:00,81.53,81.56,81.52,81.56,1893496.0,76.6635,76.6918,76.6541,76.6918,1893496.0
2023-11-28 15:00:00,81.56,81.56,81.53,81.55,1038727.0,76.6918,76.6918,76.6635,76.6824,1038727.0
2023-11-28 15:30:00,81.55,81.56,81.54,81.55,1439936.0,76.6824,76.6918,76.6729,76.6824,1439936.0
2023-11-29 09:30:00,81.67,81.71,81.67,81.7,452748.0,76.7952,76.8328,76.7952,76.8234,452748.0
2023-11-29 10:00:00,81.71,81.74,81.67,81.67,1212941.0,76.8328,76.861,76.7952,76.7952,1212941.0
2023-11-29 10:30:00,81.68,81.69,81.66,81.68,242315.0,76.8046,76.814,76.7858,76.8046,242315.0
2023-11-29 11:00:00,81.68,81.69,81.67,81.67,169636.0,76.8046,76.814,76.7952,76.7952,169636.0
2023-11-29 11:30:00,81.67,81.68,81.65,81.66,236366.0,76.7952,76.8046,76.7764,76.7858,236366.0
2023-11-29 12:00:00,81.66,81.69,81.65,81.67,241165.0,76.7858,76.814,76.7764,76.7952,241165.0
2023-11-29 12:30:00,81.67,81.69,81.66,81.69,139917.0,76.7952,76.814,76.7858,76.814,139917.0
2023-11-29 13:00:00,81.69,81.7,81.68,81.69,152613.0,76.814,76.8234,76.8046,76.814,152613.0
2023-11-29 13:30:00,81.69,81.7,81.68,81.69,165515.0,76.814,76.8234,76.8046,76.814,165515.0
2023-11-29 14:00:00,81.69,81.71,81.69,81.7,129120.0,76.814,76.8328,76.814,76.8234,129120.0
2023-11-29 14:30:00,81.69,81.7,81.68,81.7,118329.0,76.814,76.8234,76.8046,76.8234,118329.0
2023-11-29 15:00:00,81.7,81.7,81.69,81.69,187331.0,76.8234,76.8234,76.814,76.814,187331.0
2023-11-29 15:30:00,81.69,81.7,81.69,81.7,312858.0,76.814,76.8234,76.814,76.8234,312858.0
2023-11-30 09:30:00,81.67,81.68,81.63,81.64,650915.0,76.7952,76.8046,76.7576,76.767,650915.0
2023-11-30 10:00:00,81.64,81.66,81.63,81.63,230588.0,76.767,76.7858,76.7576,76.7576,230588.0
2023-11-30 10:30:00,81.64,81.66,81.63,81.66,329157.0,76.767,76.7858,76.7576,76.7858,329157.0
2023-11-30 11:00:00,81.65,81.67,81.64,81.66,172306.0,76.7764,76.7952,76.767,76.7858,172306.0
2023-11-30 11:30:00,81.67,81.68,81.66,81.67,101942.0,76.7952,76.8046,76.7858,76.7952,101942.0
2023-11-30 12:00:00,81.66,81.67,81.64,81.65,256460.0,76.7858,76.7952,76.767,76.7764,256460.0
2023-11-30 12:30:00,81.64,81.65,81.63,81.63,88110.0,76.767,76.7764,76.7576,76.7576,88110.0
2023-11-30 13:00:00,81.63,81.66,81.62,81.66,87550.0,76.7576,76.7858,76.7482,76.7858,87550.0
2023-11-30 13:30:00,81.66,81.66,81.63,81.64,199218.0,76.7858,76.7858,76.7576,76.767,199218.0
2023-11-30 14:00:00,81.64,81.65,81.64,81.65,1085636.0,76.767,76.7764,76.767,76.7764,1085636.0
2023-11-30 14:30:00,81.65,81.66,81.63,81.64,361539.0,76.7764,76.7858,76.7576,76.767,361539.0
2023-11-30 15:00:00,81.64,81.65,81.61,81.62,244051.0,76.767,76.7764,76.7388,76.7482,244051.0
2023-11-30 15:30:00,81.62,81.66,81.61,81.65,600277.0,76.7482,76.7858,76.7388,76.7764,600277.0
2023-12-01 09:30:00,81.41,81.44,81.41,81.43,557974.0,76.7823,76.8106,76.7823,76.8012,557974.0
2023-12-01 10:00:00,81.42,81.54,81.42,81.52,787886.0,76.7917,76.9049,76.7917,76.886,787886.0
2023-12-01 10:30:00,81.52,81.52,81.48,81.51,746134.0,76.886,76.886,76.8483,76.8766,746134.0
2023-12-01 11:00:00,81.51,81.58,81.46,81.58,2176816.0,76.8766,76.9426,76.8295,76.9426,2176816.0
2023-12-01 11:30:00,81.57,81.61,81.57,81.58,1247460.0,76.9332,76.9709,76.9332,76.9426,1247460.0
2023-12-01 12:00:00,81.58,81.59,81.56,81.57,779620.0,76.9426,76.9521,76.9238,76.9332,779620.0
2023-12-01 12:30:00,81.56,81.62,81.56,81.62,809814.0,76.9238,76.9804,76.9238,76.9804,809814.0
2023-12-01 13:00:00,81.62,81.64,81.61,81.64,1049221.0,76.9804,76.9992,76.9709,76.9992,1049221.0
2023-12-01 13:30:00,81.64,81.65,81.61,81.63,609217.0,76.9992,77.0087,76.9709,76.9898,609217.0
2023-12-01 14:00:00,81.63,81.63,81.61,81.62,240710.0,76.9898,76.9898,76.9709,76.9804,240710.0
2023-12-01 14:30:00,81.62,81.63,81.6,81.61,318323.0,76.9804,76.9898,76.9615,76.9709,318323.0
2023-12-01 15:00:00,81.61,81.63,81.6,81.63,620139.0,76.9709,76.9898,76.9615,76.9898,620139.0
2023-12-01 15:30:00,81.63,81.63,81.62,81.63,617138.0,76.9898,76.9898,76.9804,76.9898,617138.0
2023-12-04 09:30:00,81.53,81.56,81.52,81.55,460911.0,76.8955,76.9238,76.886,76.9143,460911.0
2023-12-04 10:00:00,81.56,81.58,81.53,81.53,331586.0,76.9238,76.9426,76.8955,76.8955,331586.0
2023-12-04 10:30:00,81.54,81.54,81.5,81.51,241975.0,76.9049,76.9049,76.8672,76.8766,241975.0
2023-12-04 11:00:00,81.51,81.52,81.5,81.51,144644.0,76.8766,76.886,76.8672,76.8766,144644.0
2023-12-04 11:30:00,81.51,81.51,81.5,81.51,299452.0,76.8766,76.8766,76.8672,76.8766,299452.0
2023-12-04 12:00:00,81.51,81.51,81.49,81.5,195356.0,76.8766,76.8766,76.8578,76.8672,195356.0
2023-12-04 12:30:00,81.5,81.5,81.48,81.49,209494.0,76.8672,76.8672,76.8483,76.8578,209494.0
2023-12-04 13:00:00,81.5,81.5,81.48,81.48,126840.0,76.8672,76.8672,76.8483,76.8483,126840.0
2023-12-04 13:30:00,81.48,81.5,81.48,81.49,221176.0,76.8483,76.8672,76.8483,76.8578,221176.0
2023-12-04 14:00:00,81.48,81.5,81.48,81.5,115222.0,76.8483,76.8672,76.8483,76.8672,115222.0
2023-12-04 14:30:00,81.5,81.51,81.49,81.5,186121.0,76.8672,76.8766,76.8578,76.8672,186121.0
2023-12-04 15:00:00,81.5,81.51,81.49,81.51,364677.0,76.8672,76.8766,76.8578,76.8766,364677.0
2023-12-04 15:30:00,81.51,81.53,81.5,81.52,377735.0,76.8766,76.8955,76.8672,76.886,377735.0
2023-12-05 09:30:00,81.56,81.58,81.54,81.55,800054.0,76.9238,76.9426,76.9049,76.9143,800054.0
2023-12-05 10:00:00,81.54,81.65,81.54,81.59,773020.0,76.9049,77.0087,76.9049,76.9521,773020.0
2023-12-05 10:30:00,81.58,81.6,81.57,81.6,240973.0,76.9426,76.9615,76.9332,76.9615,240973.0
2023-12-05 11:00:00,81.6,81.61,81.58,81.59,212165.0,76.9615,76.9709,76.9426,76.9521,212165.0
2023-12-05 11:30:00,81.59,81.6,81.57,81.59,411393.0,76.9521,76.9615,76.9332,76.9521,411393.0
2023-12-05 12:00:00,81.6,81.62,81.59,81.61,640889.0,76.9615,76.9804,76.9521,76.9709,640889.0
2023-12-05 12:30:00,81.62,81.62,81.6,81.62,186899.0,76.9804,76.9804,76.9615,76.9804,186899.0
2023-12-05 13:00:00,81.62,81.62,81.59,81.59,149133.0,76.9804,76.9804,76.9521,76.9521,149133.0
2023-12-05 13:30:00,81.59,81.61,81.59,81.6,152841.0,76.9521,76.9709,76.9521,76.9615,152841.0
2023-12-05 14:00:00,81.61,81.61,81.59,81.6,1184117.0,76.9709,76.9709,76.9521,76.9615,1184117.0
2023-12-05 14:30:00,81.6,81.63,81.59,81.63,1163146.0,76.9615,76.9898,76.9521,76.9898,1163146.0
2023-12-05 15:00:00,81.63,81.63,81.61,81.62,1422297.0,76.9898,76.9898,76.9709,76.9804,1422297.0
2023-12-05 15:30:00,81.62,81.62,81.61,81.62,471696.0,76.9804,76.9804,76.9709,76.9804,471696.0
2023-12-06 09:30:00,81.64,81.64,81.62,81.62,401856.0,76.9992,76.9992,76.9804,76.9804,401856.0
2023-12-06 10:00:00,81.62,81.62,81.59,81.61,170974.0,76.9804,76.9804,76.9521,76.9709,170974.0
2023-12-06 10:30:00,81.62,81.63,81.61,81.62,251898.0,76.9804,76.9898,76.9709,76.9804,251898.0
2023-12-06 11:00:00,81.62,81.62,81.59,81.59,394863.0,76.9804,76.9804,76.9521,76.9521,394863.0
2023-12-06 11:30:00,81.59,81.62,81.59,81.62,216457.0,76.9521,76.9804,76.9521,76.9804,216457.0
2023-12-06 12:00:00,81.61,81.63,81.61,81.62,127015.0,76.9709,76.9898,76.9709,76.9804,127015.0
2023-12-06 12:30:00,81.62,81.63,81.61,81.61,2245476.0,76.9804,76.9898,76.9709,76.9709,2245476.0
2023-12-06 13:00:00,81.61,81.62,81.6,81.61,115012.0,76.9709,76.9804,76.9615,76.9709,115012.0
2023-12-06 13:30:00,81.61,81.63,81.6,81.62,443543.0,76.9709,76.9898,76.9615,76.9804,443543.0
2023-12-06 14:00:00,81.62,81.63,81.61,81.61,550937.0,76.9804,76.9898,76.9709,76.9709,550937.0
2023-12-06 14:30:00,81.62,81.62,81.61,81.61,192671.0,76.9804,76.9804,76.9709,76.9709,192671.0
2023-12-06 15:00:00,81.61,81.62,81.6,81.61,295413.0,76.9709,76.9804,76.9615,76.9709,295413.0
2023-12-06 15:30:00,81.6,81.61,81.6,81.61,581365.0,76.9615,76.9709,76.9615,76.9709,581365.0
2023-12-07 09:30:00,81.66,81.68,81.65,81.66,682870.0,77.0181,77.0369,77.0087,77.0181,682870.0
2023-12-07 10:00:00,81.67,81.67,81.65,81.67,269801.0,77.0275,77.0275,77.0087,77.0275,269801.0
2023-12-07 10:30:00,81.67,81.67,81.65,81.67,245905.0,77.0275,77.0275,77.0087,77.0275,245905.0
2023-12-07 11:00:00,81.66,81.67,81.66,81.67,87491.0,77.0181,77.0275,77.0181,77.0275,87491.0
2023-12-07 11:30:00,81.66,81.68,81.66,81.67,307721.0,77.0181,77.0369,77.0181,77.0275,307721.0
2023-12-07 12:00:00,81.67,81.68,81.66,81.67,143035.0,77.0275,77.0369,77.0181,77.0275,143035.0
2023-12-07 12:30:00,81.67,81.7,81.66,81.67,494503.0,77.0275,77.0558,77.0181,77.0275,494503.0
2023-12-07 13:00:00,81.67,81.68,81.66,81.67,222877.0,77.0275,77.0369,77.0181,77.0275,222877.0
2023-12-07 13:30:00,81.67,81.68,81.67,81.68,120777.0,77.0275,77.0369,77.0275,77.0369,120777.0
2023-12-07 14:00:00,81.68,81.69,81.67,81.67,302740.0,77.0369,77.0464,77.0275,77.0275,302740.0
2023-12-07 14:30:00,81.67,81.68,81.67,81.67,760819.0,77.0275,77.0369,77.0275,77.0275,760819.0
2023-12-07 15:00:00,81.67,81.68,81.66,81.67,184431.0,77.0275,77.0369,77.0181,77.0275,184431.0
2023-12-07 15:30:00,81.67,81.67,81.65,81.66,451132.0,77.0275,77.0275,77.0087,77.0181,451132.0
2023-12-08 09:30:00,81.51,81.53,81.5,81.51,217174.0,76.8766,76.8955,76.8672,76.8766,217174.0
2023-12-08 10:00:00,81.52,81.56,81.51,81.53,469712.0,76.886,76.9238,76.8766,76.8955,469712.0
2023-12-08 10:30:00,81.52,81.53,81.49,81.5,195905.0,76.886,76.8955,76.8578,76.8672,195905.0
2023-12-08 11:00:00,81.5,81.5,81.48,81.48,94831.0,76.8672,76.8672,76.8483,76.8483,94831.0
2023-12-08 11:30:00,81.48,81.49,81.46,81.46,251978.0,76.8483,76.8578,76.8295,76.8295,251978.0
2023-12-08 12:00:00,81.46,81.47,81.45,81.47,379249.0,76.8295,76.8389,76.82,76.8389,379249.0
2023-12-08 12:30:00,81.47,81.49,81.46,81.48,156572.0,76.8389,76.8578,76.8295,76.8483,156572.0
2023-12-08 13:00:00,81.49,81.49,81.48,81.49,63523.0,76.8578,76.8578,76.8483,76.8578,63523.0
2023-12-08 13:30:00,81.48,81.49,81.48,81.48,148340.0,76.8483,76.8578,76.8483,76.8483,148340.0
2023-12-08 14:00:00,81.49,81.49,81.48,81.49,111433.0,76.8578,76.8578,76.8483,76.8578,111433.0
2023-12-08 14:30:00,81.49,81.49,81.47,81.47,187388.0,76.8578,76.8578,76.8389,76.8389,187388.0
2023-12-08 15:00:00,81.48,81.49,81.47,81.48,224730.0,76.8483,76.8578,76.8389,76.8483,224730.0
2023-12-08 15:30:00,81.48,81.49,81.48,81.48,203141.0,76.8483,76.8578,76.8483,76.8483,203141.0
2023-12-11 09:30:00,81.44,81.45,81.44,81.44,323975.0,76.8106,76.82,76.8106,76.8106,323975.0
2023-12-11 10:00:00,81.45,81.45,81.43,81.43,110394.0,76.82,76.82,76.8012,76.8012,110394.0
2023-12-11 10:30:00,81.43,81.44,81.43,81.43,205233.0,76.8012,76.8106,76.8012,76.8012,205233.0
2023-12-11 11:00:00,81.44,81.45,81.42,81.44,174652.0,76.8106,76.82,76.7917,76.8106,174652.0
2023-12-11 11:30:00,81.44,81.44,81.41,81.42,311949.0,76.8106,76.8106,76.7823,76.7917,311949.0
2023-12-11 12:00:00,81.42,81.43,81.42,81.42,78624.0,76.7917,76.8012,76.7917,76.7917,78624.0
2023-12-11 12:30:00,81.43,81.43,81.42,81.43,80295.0,76.8012,76.8012,76.7917,76.8012,80295.0
2023-12-11 13:00:00,81.42,81.46,81.42,81.45,230786.0,76.7917,76.8295,76.7917,76.82,230786.0
2023-12-11 13:30:00,81.46,81.47,81.45,81.47,111397.0,76.8295,76.8389,76.82,76.8389,111397.0
2023-12-11 14:00:00,81.47,81.49,81.46,81.49,246752.0,76.8389,76.8578,76.8295,76.8578,246752.0
2023-12-11 14:30:00,81.49,81.49,81.48,81.48,133230.0,76.8578,76.8578,76.8483,76.8483,133230.0
2023-12-11 15:00:00,81.48,81.49,81.48,81.48,114289.0,76.8483,76.8578,76.8483,76.8483,114289.0
2023-12-11 15:30:00,81.48,81.5,81.48,81.5,344529.0,76.8483,76.8672,76.8483,76.8672,344529.0
2023-12-12 09:30:00,81.48,81.5,81.47,81.49,356117.0,76.8483,76.8672,76.8389,76.8578,356117.0
2023-12-12 10:00:00,81.5,81.5,81.48,81.5,195259.0,76.8672,76.8672,76.8483,76.8672,195259.0
2023-12-12 10:30:00,81.5,81.5,81.49,81.5,94259.0,76.8672,76.8672,76.8578,76.8672,94259.0
2023-12-12 11:00:00,81.5,81.52,81.49,81.51,232205.0,76.8672,76.886,76.8578,76.8766,232205.0
2023-12-12 11:30:00,81.51,81.52,81.51,81.52,148719.0,76.8766,76.886,76.8766,76.886,148719.0
2023-12-12 12:00:00,81.52,81.52,81.51,81.51,129067.0,76.886,76.886,76.8766,76.8766,129067.0
2023-12-12 12:30:00,81.52,81.52,81.5,81.51,66463.0,76.886,76.886,76.8672,76.8766,66463.0
2023-12-12 13:00:00,81.51,81.53,81.5,81.52,242055.0,76.8766,76.8955,76.8672,76.886,242055.0
2023-12-12 13:30:00,81.52,81.52,81.51,81.51,103668.0,76.886,76.886,76.8766,76.8766,103668.0
2023-12-12 14:00:00,81.51,81.52,81.5,81.5,266639.0,76.8766,76.886,76.8672,76.8672,266639.0
2023-12-12 14:30:00,81.51,81.51,81.49,81.49,155062.0,76.8766,76.8766,76.8578,76.8578,155062.0
2023-12-12 15:00:00,81.49,81.5,81.49,81.5,126753.0,76.8578,76.8672,76.8578,76.8672,126753.0
2023-12-12 15:30:00,81.5,81.5,81.49,81.5,351290.0,76.8672,76.8672,76.8578,76.8672,351290.0
2023-12-13 09:30:00,81.57,81.57,81.55,81.56,534787.0,76.9332,76.9332,76.9143,76.9238,534787.0
2023-12-13 10:00:00,81.56,81.56,81.54,81.56,149308.0,76.9238,76.9238,76.9049,76.9238,149308.0
2023-12-13 10:30:00,81.56,81.58,81.55,81.58,207253.0,76.9238,76.9426,76.9143,76.9426,207253.0
2023-12-13 11:00:00,81.58,81.6,81.57,81.59,139286.0,76.9426,76.9615,76.9332,76.9521,139286.0
2023-12-13 11:30:00,81.59,81.6,81.59,81.59,237262.0,76.9521,76.9615,76.9521,76.9521,237262.0
2023-12-13 12:00:00,81.59,81.6,81.59,81.59,125906.0,76.9521,76.9615,76.9521,76.9521,125906.0
2023-12-13 12:30:00,81.59,81.6,81.58,81.59,132006.0,76.9521,76.9615,76.9426,76.9521,132006.0
2023-12-13 13:00:00,81.59,81.59,81.58,81.59,300453.0,76.9521,76.9521,76.9426,76.9521,300453.0
2023-12-13 13:30:00,81.59,81.6,81.58,81.59,352954.0,76.9521,76.9615,76.9426,76.9521,352954.0
2023-12-13 14:00:00,81.59,81.82,81.59,81.82,2041219.0,76.9521,77.169,76.9521,77.169,2041219.0
2023-12-13 14:30:00,81.81,81.94,81.79,81.87,1220914.0,77.1596,77.2822,77.1407,77.2161,1220914.0
2023-12-13 15:00:00,81.87,81.92,81.86,81.88,1106692.0,77.2161,77.2633,77.2067,77.2256,1106692.0
2023-12-13 15:30:00,81.88,81.92,81.87,81.92,1414470.0,77.2256,77.2633,77.2161,77.2633,1414470.0
2023-12-14 09:30:00,81.78,81.81,81.77,81.8,693889.0,77.3762,77.4046,77.3667,77.3951,693889.0
2023-12-14 10:00:00,81.8,81.82,81.78,81.79,728441.0,77.3951,77.414,77.3762,77.3856,728441.0
2023-12-14 10:30:00,81.79,81.81,81.77,81.81,258170.0,77.3856,77.4046,77.3667,77.4046,258170.0
2023-12-14 11:00:00,81.81,81.84,81.8,81.83,535384.0,77.4046,77.433,77.3951,77.4235,535384.0
2023-12-14 11:30:00,81.82,81.86,81.82,81.85,276732.0,77.414,77.4519,77.414,77.4424,276732.0
2023-12-14 12:00:00,81.84,81.86,81.84,81.86,299065.0,77.433,77.4519,77.433,77.4519,299065.0
2023-12-14 12:30:00,81.86,81.86,81.82,81.82,536255.0,77.4519,77.4519,77.414,77.414,536255.0
2023-12-14 13:00:00,81.82,81.83,81.79,81.79,195154.0,77.414,77.4235,77.3856,77.3856,195154.0
2023-12-14 13:30:00,81.79,81.8,81.78,81.78,403445.0,77.3856,77.3951,77.3762,77.3762,403445.0
2023-12-14 14:00:00,81.79,81.79,81.77,81.79,369096.0,77.3856,77.3856,77.3667,77.3856,369096.0
2023-12-14 14:30:00,81.79,81.79,81.76,81.77,423774.0,77.3856,77.3856,77.3573,77.3667,423774.0
2023-12-14 15:00:00,81.76,81.78,81.76,81.78,257366.0,77.3573,77.3762,77.3573,77.3762,257366.0
2023-12-14 15:30:00,81.78,81.8,81.77,81.79,1999657.0,77.3762,77.3951,77.3667,77.3856,1999657.0
2023-12-15 09:30:00,81.73,81.77,81.72,81.73,714968.0,77.3289,77.3667,77.3194,77.3289,714968.0
2023-12-15 10:00:00,81.74,81.78,81.73,81.75,785604.0,77.3383,77.3762,77.3289,77.3478,785604.0
2023-12-15 10:30:00,81.75,81.76,81.73,81.75,171382.0,77.3478,77.3573,77.3289,77.3478,171382.0
2023-12-15 11:00:00,81.75,81.77,81.73,81.77,409276.0,77.3478,77.3667,77.3289,77.3667,409276.0
2023-12-15 11:30:00,81.76,81.77,81.75,81.76,612090.0,77.3573,77.3667,77.3478,77.3573,612090.0
2023-12-15 12:00:00,81.76,81.76,81.75,81.76,303456.0,77.3573,77.3573,77.3478,77.3573,303456.0
2023-12-15 12:30:00,81.76,81.76,81.74,81.75,173328.0,77.3573,77.3573,77.3383,77.3478,173328.0
2023-12-15 13:00:00,81.74,81.75,81.72,81.72,309336.0,77.3383,77.3478,77.3194,77.3194,309336.0
2023-12-15 13:30:00,81.73,81.73,81.7,81.7,216610.0,77.3289,77.3289,77.3005,77.3005,216610.0
2023-12-15 14:00:00,81.7,81.72,81.7,81.7,190023.0,77.3005,77.3194,77.3005,77.3005,190023.0
2023-12-15 14:30:00,81.7,81.71,81.69,81.7,149720.0,77.3005,77.31,77.291,77.3005,149720.0
2023-12-15 15:00:00,81.69,81.7,81.68,81.7,399517.0,77.291,77.3005,77.2816,77.3005,399517.0
2023-12-15 15:30:00,81.7,81.71,81.7,81.7,760954.0,77.3005,77.31,77.3005,77.3005,760954.0
2023-12-18 09:30:00,81.73,81.74,81.7,81.71,304363.0,77.3289,77.3383,77.3005,77.31,304363.0
2023-12-18 10:00:00,81.7,81.71,81.69,81.7,190599.0,77.3005,77.31,77.291,77.3005,190599.0
2023-12-18 10:30:00,81.71,81.71,81.69,81.69,180276.0,77.31,77.31,77.291,77.291,180276.0
2023-12-18 11:00:00,81.7,81.7,81.69,81.7,323065.0,77.3005,77.3005,77.291,77.3005,323065.0
2023-12-18 11:30:00,81.7,81.7,81.69,81.7,165380.0,77.3005,77.3005,77.291,77.3005,165380.0
2023-12-18 12:00:00,81.7,81.7,81.69,81.69,155160.0,77.3005,77.3005,77.291,77.291,155160.0
2023-12-18 12:30:00,81.7,81.7,81.69,81.7,189776.0,77.3005,77.3005,77.291,77.3005,189776.0
2023-12-18 13:00:00,81.7,81.7,81.69,81.7,118268.0,77.3005,77.3005,77.291,77.3005,118268.0
2023-12-18 13:30:00,81.7,81.7,81.69,81.7,171460.0,77.3005,77.3005,77.291,77.3005,171460.0
2023-12-18 14:00:00,81.7,81.7,81.69,81.7,522203.0,77.3005,77.3005,77.291,77.3005,522203.0
2023-12-18 14:30:00,81.7,81.7,81.69,81.7,192983.0,77.3005,77.3005,77.291,77.3005,192983.0
2023-12-18 15:00:00,81.69,81.7,81.69,81.69,190997.0,77.291,77.3005,77.291,77.291,190997.0
2023-12-18 15:30:00,81.69,81.7,81.69,81.7,403558.0,77.291,77.3005,77.291,77.3005,403558.0
2023-12-19 09:30:00,81.71,81.75,81.7,81.74,258774.0,77.31,77.3478,77.3005,77.3383,258774.0
2023-12-19 10:00:00,81.75,81.75,81.73,81.73,120321.0,77.3478,77.3478,77.3289,77.3289,120321.0
2023-12-19 10:30:00,81.73,81.74,81.71,81.73,981504.0,77.3289,77.3383,77.31,77.3289,981504.0
2023-12-19 11:00:00,81.73,81.73,81.72,81.73,823941.0,77.3289,77.3289,77.3194,77.3289,823941.0
2023-12-19 11:30:00,81.73,81.73,81.72,81.72,158198.0,77.3289,77.3289,77.3194,77.3194,158198.0
2023-12-19 12:00:00,81.72,81.73,81.71,81.72,267859.0,77.3194,77.3289,77.31,77.3194,267859.0
2023-12-19 12:30:00,81.72,81.72,81.71,81.71,127872.0,77.3194,77.3194,77.31,77.31,127872.0
2023-12-19 13:00:00,81.71,81.72,81.7,81.7,199219.0,77.31,77.3194,77.3005,77.3005,199219.0
2023-12-19 13:30:00,81.71,81.72,81.7,81.72,170740.0,77.31,77.3194,77.3005,77.3194,170740.0
2023-12-19 14:00:00,81.72,81.72,81.71,81.72,439114.0,77.3194,77.3194,77.31,77.3194,439114.0
2023-12-19 14:30:00,81.72,81.72,81.71,81.72,248797.0,77.3194,77.3194,77.31,77.3194,248797.0
2023-12-19 15:00:00,81.72,81.72,81.71,81.72,218286.0,77.3194,77.3194,77.31,77.3194,218286.0
2023-12-19 15:30:00,81.72,81.73,81.71,81.73,390140.0,77.3194,77.3289,77.31,77.3289,390140.0
2023-12-20 09:30:00,81.81,81.82,81.8,81.81,335541.0,77.4046,77.414,77.3951,77.4046,335541.0
2023-12-20 10:00:00,81.81,81.82,81.78,81.79,261596.0,77.4046,77.414,77.3762,77.3856,261596.0
2023-12-20 10:30:00,81.79,81.79,81.77,81.79,238971.0,77.3856,77.3856,77.3667,77.3856,238971.0
2023-12-20 11:00:00,81.79,81.81,81.78,81.81,179724.0,77.3856,77.4046,77.3762,77.4046,179724.0
2023-12-20 11:30:00,81.81,81.81,81.79,81.8,137893.0,77.4046,77.4046,77.3856,77.3951,137893.0
2023-12-20 12:00:00,81.79,81.8,81.78,81.78,289169.0,77.3856,77.3951,77.3762,77.3762,289169.0
2023-12-20 12:30:00,81.79,81.8,81.78,81.8,222087.0,77.3856,77.3951,77.3762,77.3951,222087.0
2023-12-20 13:00:00,81.79,81.8,81.78,81.78,211440.0,77.3856,77.3951,77.3762,77.3762,211440.0
2023-12-20 13:30:00,81.79,81.81,81.78,81.81,196687.0,77.3856,77.4046,77.3762,77.4046,196687.0
2023-12-20 14:00:00,81.81,81.82,81.8,81.81,148947.0,77.4046,77.414,77.3951,77.4046,148947.0
2023-12-20 14:30:00,81.81,81.83,81.81,81.83,282602.0,77.4046,77.4235,77.4046,77.4235,282602.0
2023-12-20 15:00:00,81.83,81.85,81.82,81.85,408484.0,77.4235,77.4424,77.414,77.4424,408484.0
2023-12-20 15:30:00,81.84,81.86,81.84,81.85,954608.0,77.433,77.4519,77.433,77.4424,954608.0
2023-12-21 09:30:00,81.97,81.98,81.94,81.94,314285.0,77.556,77.5654,77.5276,77.5276,314285.0
2023-12-21 10:00:00,81.95,81.95,81.9,81.93,361024.0,77.537,77.537,77.4897,77.5181,361024.0
2023-12-21 10:30:00,81.92,81.93,81.91,81.92,381984.0,77.5086,77.5181,77.4992,77.5086,381984.0
2023-12-21 11:00:00,81.91,81.93,81.91,81.93,352561.0,77.4992,77.5181,77.4992,77.5181,352561.0
2023-12-21 11:30:00,81.93,81.93,81.91,81.92,192244.0,77.5181,77.5181,77.4992,77.5086,192244.0
2023-12-21 12:00:00,81.92,81.94,81.91,81.92,465488.0,77.5086,77.5276,77.4992,77.5086,465488.0
2023-12-21 12:30:00,81.92,81.93,81.91,81.92,273264.0,77.5086,77.5181,77.4992,77.5086,273264.0
2023-12-21 13:00:00,81.92,81.92,81.9,81.91,423309.0,77.5086,77.5086,77.4897,77.4992,423309.0
2023-12-21 13:30:00,81.91,81.91,81.89,81.91,492567.0,77.4992,77.4992,77.4803,77.4992,492567.0
2023-12-21 14:00:00,81.9,81.92,81.9,81.92,177133.0,77.4897,77.5086,77.4897,77.5086,177133.0
2023-12-21 14:30:00,81.92,81.92,81.9,81.91,239167.0,77.5086,77.5086,77.4897,77.4992,239167.0
2023-12-21 15:00:00,81.91,81.91,81.9,81.91,310312.0,77.4992,77.4992,77.4897,77.4992,310312.0
2023-12-21 15:30:00,81.91,81.92,81.9,81.92,874327.0,77.4992,77.5086,77.4897,77.5086,874327.0
2023-12-22 09:30:00,81.95,81.96,81.94,81.96,322778.0,77.537,77.5465,77.5276,77.5465,322778.0
2023-12-22 10:00:00,81.96,81.96,81.94,81.94,145469.0,77.5465,77.5465,77.5276,77.5276,145469.0
2023-12-22 10:30:00,81.94,81.95,81.92,81.92,242571.0,77.5276,77.537,77.5086,77.5086,242571.0
2023-12-22 11:00:00,81.92,81.94,81.92,81.94,125073.0,77.5086,77.5276,77.5086,77.5276,125073.0
2023-12-22 11:30:00,81.93,81.94,81.91,81.92,215484.0,77.5181,77.5276,77.4992,77.5086,215484.0
2023-12-22 12:00:00,81.92,81.93,81.91,81.92,485665.0,77.5086,77.5181,77.4992,77.5086,485665.0
2023-12-22 12:30:00,81.93,81.93,81.92,81.92,59110.0,77.5181,77.5181,77.5086,77.5086,59110.0
2023-12-22 13:00:00,81.93,81.95,81.92,81.95,138223.0,77.5181,77.537,77.5086,77.537,138223.0
2023-12-22 13:30:00,81.95,81.95,81.94,81.95,197209.0,77.537,77.537,77.5276,77.537,197209.0
2023-12-22 14:00:00,81.95,81.95,81.94,81.95,82409.0,77.537,77.537,77.5276,77.537,82409.0
2023-12-22 14:30:00,81.94,81.95,81.94,81.95,75705.0,77.5276,77.537,77.5276,77.537,75705.0
2023-12-22 15:00:00,81.95,81.95,81.94,81.95,125148.0,77.537,77.537,77.5276,77.537,125148.0
2023-12-22 15:30:00,81.95,81.95,81.94,81.94,469827.0,77.537,77.537,77.5276,77.5276,469827.0
2023-12-26 09:30:00,81.9,81.9,81.89,81.9,115815.0,77.4897,77.4897,77.4803,77.4897,115815.0
2023-12-26 10:00:00,81.9,81.91,81.89,81.91,94230.0,77.4897,77.4992,77.4803,77.4992,94230.0
2023-12-26 10:30:00,81.91,81.91,81.9,81.9,83832.0,77.4992,77.4992,77.4897,77.4897,83832.0
2023-12-26 11:00:00,81.9,81.9,81.89,81.9,131963.0,77.4897,77.4897,77.4803,77.4897,131963.0
2023-12-26 11:30:00,81.9,81.9,81.89,81.9,96781.0,77.4897,77.4897,77.4803,77.4897,96781.0
2023-12-26 12:00:00,81.89,81.9,81.89,81.89,134601.0,77.4803,77.4897,77.4803,77.4803,134601.0
2023-12-26 12:30:00,81.9,81.9,81.89,81.9,147283.0,77.4897,77.4897,77.4803,77.4897,147283.0
2023-12-26 13:00:00,81.9,81.93,81.89,81.92,352630.0,77.4897,77.5181,77.4803,77.5086,352630.0
2023-12-26 13:30:00,81.92,81.93,81.91,81.93,122096.0,77.5086,77.5181,77.4992,77.5181,122096.0
2023-12-26 14:00:00,81.92,81.94,81.92,81.94,107033.0,77.5086,77.5276,77.5086,77.5276,107033.0
2023-12-26 14:30:00,81.94,81.95,81.93,81.94,192823.0,77.5276,77.537,77.5181,77.5276,192823.0
2023-12-26 15:00:00,81.94,81.94,81.93,81.93,292922.0,77.5276,77.5276,77.5181,77.5181,292922.0
2023-12-26 15:30:00,81.94,81.94,81.91,81.92,291402.0,77.5276,77.5276,77.4992,77.5086,291402.0
2023-12-27 09:30:00,81.96,81.97,81.95,81.95,101043.0,77.5465,77.556,77.537,77.537,101043.0
2023-12-27 10:00:00,81.95,81.98,81.95,81.97,83467.0,77.537,77.5654,77.537,77.556,83467.0
2023-12-27 10:30:00,81.98,82.0,81.97,81.99,170167.0,77.5654,77.5843,77.556,77.5749,170167.0
2023-12-27 11:00:00,81.99,82.0,81.99,82.0,71726.0,77.5749,77.5843,77.5749,77.5843,71726.0
2023-12-27 11:30:00,81.99,82.0,81.98,82.0,149915.0,77.5749,77.5843,77.5654,77.5843,149915.0
2023-12-27 12:00:00,81.99,82.0,81.99,82.0,82728.0,77.5749,77.5843,77.5749,77.5843,82728.0
2023-12-27 12:30:00,81.99,82.0,81.99,81.99,56693.0,77.5749,77.5843,77.5749,77.5749,56693.0
2023-12-27 13:00:00,81.99,82.02,81.99,82.02,124440.0,77.5749,77.6033,77.5749,77.6033,124440.0
2023-12-27 13:30:00,82.01,82.03,82.01,82.03,138040.0,77.5938,77.6127,77.5938,77.6127,138040.0
2023-12-27 14:00:00,82.03,82.03,82.01,82.02,224262.0,77.6127,77.6127,77.5938,77.6033,224262.0
2023-12-27 14:30:00,82.01,82.03,82.01,82.02,427586.0,77.5938,77.6127,77.5938,77.6033,427586.0
2023-12-27 15:00:00,82.01,82.02,82.01,82.02,221460.0,77.5938,77.6033,77.5938,77.6033,221460.0
2023-12-27 15:30:00,82.02,82.03,82.01,82.02,319795.0,77.6033,77.6127,77.5938,77.6033,319795.0
2023-12-28 09:30:00,82.03,82.03,82.01,82.03,123170.0,77.6127,77.6127,77.5938,77.6127,123170.0
2023-12-28 10:00:00,82.03,82.03,82.02,82.03,156433.0,77.6127,77.6127,77.6033,77.6127,156433.0
2023-12-28 10:30:00,82.03,82.04,82.03,82.04,115417.0,77.6127,77.6222,77.6127,77.6222,115417.0
2023-12-28 11:00:00,82.04,82.04,82.02,82.03,156118.0,77.6222,77.6222,77.6033,77.6127,156118.0
2023-12-28 11:30:00,82.03,82.04,82.02,82.02,165131.0,77.6127,77.6222,77.6033,77.6033,165131.0
2023-12-28 12:00:00,82.02,82.03,82.02,82.03,116583.0,77.6033,77.6127,77.6033,77.6127,116583.0
2023-12-28 12:30:00,82.03,82.03,82.02,82.03,63770.0,77.6127,77.6127,77.6033,77.6127,63770.0
2023-12-28 13:00:00,82.03,82.03,82.0,82.0,135837.0,77.6127,77.6127,77.5843,77.5843,135837.0
2023-12-28 13:30:00,82.0,82.01,81.99,82.01,159379.0,77.5843,77.5938,77.5749,77.5938,159379.0
2023-12-28 14:00:00,82.01,82.01,81.99,81.99,117837.0,77.5938,77.5938,77.5749,77.5749,117837.0
2023-12-28 14:30:00,82.0,82.01,81.99,82.0,186936.0,77.5843,77.5938,77.5749,77.5843,186936.0
2023-12-28 15:00:00,82.01,82.01,82.0,82.01,117057.0,77.5938,77.5938,77.5843,77.5938,117057.0
2023-12-28 15:30:00,82.0,82.02,82.0,82.01,389186.0,77.5843,77.6033,77.5843,77.5938,389186.0
2023-12-29 09:30:00,81.98,82.01,81.98,82.01,116452.0,77.5654,77.5938,77.5654,77.5938,116452.0
2023-12-29 10:00:00,82.01,82.03,82.0,82.02,193229.0,77.5938,77.6127,77.5843,77.6033,193229.0
2023-12-29 10:30:00,82.02,82.03,82.01,82.03,267168.0,77.6033,77.6127,77.5938,77.6127,267168.0
2023-12-29 11:00:00,82.03,82.04,82.02,82.04,382855.0,77.6127,77.6222,77.6033,77.6222,382855.0
2023-12-29 11:30:00,82.04,82.05,82.03,82.05,444428.0,77.6222,77.6316,77.6127,77.6316,444428.0
2023-12-29 12:00:00,82.05,82.05,82.04,82.04,138693.0,77.6316,77.6316,77.6222,77.6222,138693.0
2023-12-29 12:30:00,82.04,82.07,82.04,82.06,653235.0,77.6222,77.6506,77.6222,77.6411,653235.0
2023-12-29 13:00:00,82.06,82.07,82.01,82.04,287458.0,77.6411,77.6506,77.5938,77.6222,287458.0
2023-12-29 13:30:00,82.05,82.06,82.04,82.05,478655.0,77.6316,77.6411,77.6222,77.6316,478655.0
2023-12-29 14:00:00,82.06,82.06,82.05,82.05,163231.0,77.6411,77.6411,77.6316,77.6316,163231.0
2023-12-29 14:30:00,82.05,82.07,82.05,82.06,137349.0,77.6316,77.6506,77.6316,77.6411,137349.0
2023-12-29 15:00:00,82.06,82.07,82.05,82.06,212832.0,77.6411,77.6506,77.6316,77.6411,212832.0
2023-12-29 15:30:00,82.06,82.06,82.04,82.04,671742.0,77.6411,77.6411,77.6222,77.6222,671742.0
2024-01-02 09:30:00,81.94,81.97,81.94,81.97,434199.0,77.5276,77.556,77.5276,77.556,434199.0
2024-01-02 10:00:00,81.97,81.97,81.95,81.95,372956.0,77.556,77.556,77.537,77.537,372956.0
2024-01-02 10:30:00,81.95,81.96,81.94,81.95,403884.0,77.537,77.5465,77.5276,77.537,403884.0
2024-01-02 11:00:00,81.94,81.97,81.93,81.96,213696.0,77.5276,77.556,77.5181,77.5465,213696.0
2024-01-02 11:30:00,81.97,81.97,81.95,81.96,221799.0,77.556,77.556,77.537,77.5465,221799.0
2024-01-02 12:00:00,81.97,81.97,81.95,81.95,159173.0,77.556,77.556,77.537,77.537,159173.0
2024-01-02 12:30:00,81.95,81.96,81.95,81.95,170938.0,77.537,77.5465,77.537,77.537,170938.0
2024-01-02 13:00:00,81.95,81.97,81.95,81.96,150555.0,77.537,77.556,77.537,77.5465,150555.0
2024-01-02 13:30:00,81.96,81.97,81.95,81.95,191943.0,77.5465,77.556,77.537,77.537,191943.0
2024-01-02 14:00:00,81.95,81.96,81.95,81.95,184987.0,77.537,77.5465,77.537,77.537,184987.0
2024-01-02 14:30:00,81.95,81.96,81.94,81.95,193078.0,77.537,77.5465,77.5276,77.537,193078.0
2024-01-02 15:00:00,81.95,81.95,81.94,81.94,164948.0,77.537,77.537,77.5276,77.5276,164948.0
2024-01-02 15:30:00,81.94,81.95,81.93,81.95,859864.0,77.5276,77.537,77.5181,77.537,859864.0
2024-01-03 09:30:00,81.91,81.92,81.89,81.91,565671.0,77.4992,77.5086,77.4803,77.4992,565671.0
2024-01-03 10:00:00,81.9,81.96,81.89,81.91,484415.0,77.4897,77.5465,77.4803,77.4992,484415.0
2024-01-03 10:30:00,81.91,81.91,81.88,81.91,284067.0,77.4992,77.4992,77.4708,77.4992,284067.0
2024-01-03 11:00:00,81.91,81.93,81.9,81.92,173168.0,77.4992,77.5181,77.4897,77.5086,173168.0
2024-01-03 11:30:00,81.92,81.93,81.92,81.92,287132.0,77.5086,77.5181,77.5086,77.5086,287132.0
2024-01-03 12:00:00,81.92,81.94,81.92,81.94,269138.0,77.5086,77.5276,77.5086,77.5276,269138.0
2024-01-03 12:30:00,81.94,81.95,81.93,81.95,161079.0,77.5276,77.537,77.5181,77.537,161079.0
2024-01-03 13:00:00,81.95,81.95,81.94,81.95,105919.0,77.537,77.537,77.5276,77.537,105919.0
2024-01-03 13:30:00,81.94,81.96,81.94,81.96,132598.0,77.5276,77.5465,77.5276,77.5465,132598.0
2024-01-03 14:00:00,81.95,81.98,81.91,81.98,600479.0,77.537,77.5654,77.4992,77.5654,600479.0
2024-01-03 14:30:00,81.97,81.99,81.97,81.98,249258.0,77.556,77.5749,77.556,77.5654,249258.0
2024-01-03 15:00:00,81.98,81.98,81.96,81.97,177549.0,77.5654,77.5654,77.5465,77.556,177549.0
2024-01-03 15:30:00,81.96,81.98,81.96,81.97,324513.0,77.5465,77.5654,77.5465,77.556,324513.0
2024-01-04 09:30:00,81.91,81.92,81.89,81.9,173493.0,77.4992,77.5086,77.4803,77.4897,173493.0
2024-01-04 10:00:00,81.9,81.93,81.9,81.93,219571.0,77.4897,77.5181,77.4897,77.5181,219571.0
2024-01-04 10:30:00,81.93,81.94,81.92,81.92,104643.0,77.5181,77.5276,77.5086,77.5086,104643.0
2024-01-04 11:00:00,81.92,81.94,81.92,81.94,129981.0,77.5086,77.5276,77.5086,77.5276,129981.0
2024-01-04 11:30:00,81.94,81.94,81.92,81.92,162683.0,77.5276,77.5276,77.5086,77.5086,162683.0
2024-01-04 12:00:00,81.92,81.93,81.91,81.91,151268.0,77.5086,77.5181,77.4992,77.4992,151268.0
2024-01-04 12:30:00,81.91,81.92,81.9,81.91,142780.0,77.4992,77.5086,77.4897,77.4992,142780.0
2024-01-04 13:00:00,81.91,81.91,81.89,81.9,100958.0,77.4992,77.4992,77.4803,77.4897,100958.0
2024-01-04 13:30:00,81.9,81.91,81.89,81.91,144756.0,77.4897,77.4992,77.4803,77.4992,144756.0
2024-01-04 14:00:00,81.91,81.91,81.9,81.9,148616.0,77.4992,77.4992,77.4897,77.4897,148616.0
2024-01-04 14:30:00,81.9,81.92,81.9,81.91,207564.0,77.4897,77.5086,77.4897,77.4992,207564.0
2024-01-04 15:00:00,81.92,81.92,81.91,81.92,288884.0,77.5086,77.5086,77.4992,77.5086,288884.0
2024-01-04 15:30:00,81.92,81.92,81.91,81.92,238773.0,77.5086,77.5086,77.4992,77.5086,238773.0
2024-01-05 09:30:00,81.86,81.87,81.84,81.87,482878.0,77.4519,77.4613,77.433,77.4613,482878.0
2024-01-05 10:00:00,81.88,82.01,81.87,82.0,677153.0,77.4708,77.5938,77.4613,77.5843,677153.0
2024-01-05 10:30:00,82.0,82.02,81.98,81.99,1139643.0,77.5843,77.6033,77.5654,77.5749,1139643.0
2024-01-05 11:00:00,81.99,82.01,81.98,81.98,475046.0,77.5749,77.5938,77.5654,77.5654,475046.0
2024-01-05 11:30:00,81.98,81.99,81.95,81.95,462362.0,77.5654,77.5749,77.537,77.537,462362.0
2024-01-05 12:00:00,81.95,81.96,81.92,81.92,742920.0,77.537,77.5465,77.5086,77.5086,742920.0
2024-01-05 12:30:00,81.92,81.93,81.9,81.9,498241.0,77.5086,77.5181,77.4897,77.4897,498241.0
2024-01-05 13:00:00,81.9,81.91,81.88,81.9,412414.0,77.4897,77.4992,77.4708,77.4897,412414.0
2024-01-05 13:30:00,81.9,81.91,81.89,81.91,443703.0,77.4897,77.4992,77.4803,77.4992,443703.0
2024-01-05 14:00:00,81.91,81.93,81.9,81.92,297547.0,77.4992,77.5181,77.4897,77.5086,297547.0
2024-01-05 14:30:00,81.92,81.92,81.91,81.91,292955.0,77.5086,77.5086,77.4992,77.4992,292955.0
2024-01-05 15:00:00,81.92,81.92,81.9,81.91,389430.0,77.5086,77.5086,77.4897,77.4992,389430.0
2024-01-05 15:30:00,81.9,81.91,81.89,81.89,749775.0,77.4897,77.4992,77.4803,77.4803,749775.0
2024-01-08 09:30:00,81.93,81.97,81.92,81.97,273958.0,77.5181,77.556,77.5086,77.556,273958.0
2024-01-08 10:00:00,81.97,81.99,81.96,81.99,209912.0,77.556,77.5749,77.5465,77.5749,209912.0
2024-01-08 10:30:00,81.98,82.0,81.98,82.0,162920.0,77.5654,77.5843,77.5654,77.5843,162920.0
2024-01-08 11:00:00,82.0,82.05,81.99,82.04,276019.0,77.5843,77.6316,77.5749,77.6222,276019.0
2024-01-08 11:30:00,82.03,82.04,82.02,82.03,221114.0,77.6127,77.6222,77.6033,77.6127,221114.0
2024-01-08 12:00:00,82.03,82.04,82.01,82.02,145492.0,77.6127,77.6222,77.5938,77.6033,145492.0
2024-01-08 12:30:00,82.02,82.02,82.01,82.02,114749.0,77.6033,77.6033,77.5938,77.6033,114749.0
2024-01-08 13:00:00,82.02,82.02,81.99,81.99,234717.0,77.6033,77.6033,77.5749,77.5749,234717.0
2024-01-08 13:30:00,82.0,82.0,81.98,81.98,161915.0,77.5843,77.5843,77.5654,77.5654,161915.0
2024-01-08 14:00:00,81.98,82.0,81.98,81.98,417864.0,77.5654,77.5843,77.5654,77.5654,417864.0
2024-01-08 14:30:00,81.99,82.0,81.98,81.99,171656.0,77.5749,77.5843,77.5654,77.5749,171656.0
2024-01-08 15:00:00,81.98,81.99,81.96,81.96,304577.0,77.5654,77.5749,77.5465,77.5465,304577.0
2024-01-08 15:30:00,81.96,81.97,81.95,81.95,645868.0,77.5465,77.556,77.537,77.537,645868.0
2024-01-09 09:30:00,81.95,81.98,81.94,81.98,457355.0,77.537,77.5654,77.5276,77.5654,457355.0
2024-01-09 10:00:00,81.98,81.98,81.97,81.97,162559.0,77.5654,77.5654,77.556,77.556,162559.0
2024-01-09 10:30:00,81.97,81.98,81.95,81.95,155685.0,77.556,77.5654,77.537,77.537,155685.0
2024-01-09 11:00:00,81.95,81.96,81.94,81.95,120769.0,77.537,77.5465,77.5276,77.537,120769.0
2024-01-09 11:30:00,81.95,81.97,81.94,81.96,566833.0,77.537,77.556,77.5276,77.5465,566833.0
2024-01-09 12:00:00,81.96,81.97,81.95,81.95,68807.0,77.5465,77.556,77.537,77.537,68807.0
2024-01-09 12:30:00,81.95,81.97,81.95,81.96,193521.0,77.537,77.556,77.537,77.5465,193521.0
2024-01-09 13:00:00,81.97,81.99,81.95,81.96,326221.0,77.556,77.5749,77.537,77.5465,326221.0
2024-01-09 13:30:00,81.95,81.96,81.94,81.95,402703.0,77.537,77.5465,77.5276,77.537,402703.0
2024-01-09 14:00:00,81.95,81.96,81.94,81.95,736698.0,77.537,77.5465,77.5276,77.537,736698.0
2024-01-09 14:30:00,81.95,81.96,81.95,81.96,231813.0,77.537,77.5465,77.537,77.5465,231813.0
2024-01-09 15:00:00,81.96,81.97,81.95,81.97,310570.0,77.5465,77.556,77.537,77.556,310570.0
2024-01-09 15:30:00,81.96,81.98,81.96,81.97,610585.0,77.5465,77.5654,77.5465,77.556,610585.0
2024-01-10 09:30:00,82.03,82.03,82.02,82.02,209327.0,77.6127,77.6127,77.6033,77.6033,209327.0
2024-01-10 10:00:00,82.02,82.03,82.0,82.01,212832.0,77.6033,77.6127,77.5843,77.5938,212832.0
2024-01-10 10:30:00,82.0,82.01,82.0,82.01,347666.0,77.5843,77.5938,77.5843,77.5938,347666.0
2024-01-10 11:00:00,82.01,82.02,82.0,82.0,223087.0,77.5938,77.6033,77.5843,77.5843,223087.0
2024-01-10 11:30:00,82.0,82.01,81.99,82.01,323999.0,77.5843,77.5938,77.5749,77.5938,323999.0
2024-01-10 12:00:00,82.0,82.01,82.0,82.0,183960.0,77.5843,77.5938,77.5843,77.5843,183960.0
2024-01-10 12:30:00,82.0,82.01,81.99,82.0,175113.0,77.5843,77.5938,77.5749,77.5843,175113.0
2024-01-10 13:00:00,82.0,82.01,81.98,81.98,457297.0,77.5843,77.5938,77.5654,77.5654,457297.0
2024-01-10 13:30:00,81.99,81.99,81.97,81.98,460278.0,77.5749,77.5749,77.556,77.5654,460278.0
2024-01-10 14:00:00,81.98,81.99,81.97,81.98,321937.0,77.5654,77.5749,77.556,77.5654,321937.0
2024-01-10 14:30:00,81.98,81.98,81.97,81.97,466330.0,77.5654,77.5654,77.556,77.556,466330.0
2024-01-10 15:00:00,81.98,81.99,81.97,81.97,747275.0,77.5654,77.5749,77.556,77.556,747275.0
2024-01-10 15:30:00,81.98,81.98,81.97,81.98,760651.0,77.5654,77.5654,77.556,77.5654,760651.0
2024-01-11 09:30:00,82.04,82.09,82.04,82.05,1333861.0,77.6222,77.6695,77.6222,77.6316,1333861.0
2024-01-11 10:00:00,82.06,82.08,82.04,82.08,393310.0,77.6411,77.66,77.6222,77.66,393310.0
2024-01-11 10:30:00,82.08,82.09,82.07,82.08,669413.0,77.66,77.6695,77.6506,77.66,669413.0
2024-01-11 11:00:00,82.09,82.09,82.06,82.07,173196.0,77.6695,77.6695,77.6411,77.6506,173196.0
2024-01-11 11:30:00,82.06,82.09,82.06,82.09,303388.0,77.6411,77.6695,77.6411,77.6695,303388.0
2024-01-11 12:00:00,82.09,82.1,82.08,82.08,124659.0,77.6695,77.679,77.66,77.66,124659.0
2024-01-11 12:30:00,82.09,82.09,82.07,82.08,124287.0,77.6695,77.6695,77.6506,77.66,124287.0
2024-01-11 13:00:00,82.08,82.1,82.07,82.08,234515.0,77.66,77.679,77.6506,77.66,234515.0
2024-01-11 13:30:00,82.08,82.1,82.07,82.1,143376.0,77.66,77.679,77.6506,77.679,143376.0
2024-01-11 14:00:00,82.1,82.16,82.1,82.16,289032.0,77.679,77.7357,77.679,77.7357,289032.0
2024-01-11 14:30:00,82.15,82.18,82.14,82.17,151574.0,77.7263,77.7546,77.7168,77.7452,151574.0
2024-01-11 15:00:00,82.17,82.18,82.16,82.17,195787.0,77.7452,77.7546,77.7357,77.7452,195787.0
2024-01-11 15:30:00,82.16,82.18,82.16,82.18,302698.0,77.7357,77.7546,77.7357,77.7546,302698.0
2024-01-12 09:30:00,82.33,82.37,82.32,82.33,1154257.0,77.8966,77.9344,77.8871,77.8966,1154257.0
2024-01-12 10:00:00,82.33,82.35,82.31,82.31,343494.0,77.8966,77.9155,77.8776,77.8776,343494.0
2024-01-12 10:30:00,82.31,82.33,82.31,82.33,415188.0,77.8776,77.8966,77.8776,77.8966,415188.0
2024-01-12 11:00:00,82.32,82.35,82.31,82.35,741294.0,77.8871,77.9155,77.8776,77.9155,741294.0
2024-01-12 11:30:00,82.34,82.35,82.32,82.33,90106.0,77.906,77.9155,77.8871,77.8966,90106.0
2024-01-12 12:00:00,82.33,82.33,82.3,82.31,127277.0,77.8966,77.8966,77.8682,77.8776,127277.0
2024-01-12 12:30:00,82.31,82.32,82.3,82.31,352548.0,77.8776,77.8871,77.8682,77.8776,352548.0
2024-01-12 13:00:00,82.31,82.31,82.29,82.31,197160.0,77.8776,77.8776,77.8587,77.8776,197160.0
2024-01-12 13:30:00,82.31,82.32,82.3,82.31,370964.0,77.8776,77.8871,77.8682,77.8776,370964.0
2024-01-12 14:00:00,82.31,82.33,82.31,82.33,121545.0,77.8776,77.8966,77.8776,77.8966,121545.0
2024-01-12 14:30:00,82.33,82.34,82.33,82.34,187899.0,77.8966,77.906,77.8966,77.906,187899.0
2024-01-12 15:00:00,82.35,82.36,82.33,82.34,264984.0,77.9155,77.9249,77.8966,77.906,264984.0
2024-01-12 15:30:00,82.34,82.34,82.32,82.33,711003.0,77.906,77.906,77.8871,77.8966,711003.0
2024-01-16 09:30:00,82.27,82.29,82.26,82.28,663711.0,77.8398,77.8587,77.8303,77.8493,663711.0
2024-01-16 10:00:00,82.28,82.3,82.27,82.29,251041.0,77.8493,77.8682,77.8398,77.8587,251041.0
2024-01-16 10:30:00,82.3,82.32,82.29,82.3,380134.0,77.8682,77.8871,77.8587,77.8682,380134.0
2024-01-16 11:00:00,82.3,82.3,82.2,82.26,1575357.0,77.8682,77.8682,77.7736,77.8303,1575357.0
2024-01-16 11:30:00,82.26,82.27,82.23,82.24,254197.0,77.8303,77.8398,77.802,77.8114,254197.0
2024-01-16 12:00:00,82.24,82.24,82.2,82.2,265428.0,77.8114,77.8114,77.7736,77.7736,265428.0
2024-01-16 12:30:00,82.2,82.21,82.19,82.19,384617.0,77.7736,77.783,77.7641,77.7641,384617.0
2024-01-16 13:00:00,82.2,82.2,82.18,82.19,675584.0,77.7736,77.7736,77.7546,77.7641,675584.0
2024-01-16 13:30:00,82.19,82.21,82.18,82.19,578335.0,77.7641,77.783,77.7546,77.7641,578335.0
2024-01-16 14:00:00,82.2,82.22,82.19,82.22,258357.0,77.7736,77.7925,77.7641,77.7925,258357.0
2024-01-16 14:30:00,82.22,82.23,82.21,82.22,225435.0,77.7925,77.802,77.783,77.7925,225435.0
2024-01-16 15:00:00,82.22,82.23,82.21,82.22,636565.0,77.7925,77.802,77.783,77.7925,636565.0
2024-01-16 15:30:00,82.22,82.24,82.21,82.22,775501.0,77.7925,77.8114,77.783,77.7925,775501.0
2024-01-17 09:30:00,82.08,82.08,82.05,82.06,327515.0,77.66,77.66,77.6316,77.6411,327515.0
2024-01-17 10:00:00,82.06,82.07,82.04,82.04,275977.0,77.6411,77.6506,77.6222,77.6222,275977.0
2024-01-17 10:30:00,82.04,82.06,82.03,82.05,230980.0,77.6222,77.6411,77.6127,77.6316,230980.0
2024-01-17 11:00:00,82.06,82.06,82.04,82.06,469765.0,77.6411,77.6411,77.6222,77.6411,469765.0
2024-01-17 11:30:00,82.06,82.07,82.03,82.04,740758.0,77.6411,77.6506,77.6127,77.6222,740758.0
2024-01-17 12:00:00,82.04,82.05,82.02,82.03,381456.0,77.6222,77.6316,77.6033,77.6127,381456.0
2024-01-17 12:30:00,82.03,82.05,82.02,82.05,513260.0,77.6127,77.6316,77.6033,77.6316,513260.0
2024-01-17 13:00:00,82.05,82.05,82.02,82.03,576524.0,77.6316,77.6316,77.6033,77.6127,576524.0
2024-01-17 13:30:00,82.03,82.04,82.02,82.04,601533.0,77.6127,77.6222,77.6033,77.6222,601533.0
2024-01-17 14:00:00,82.03,82.05,82.03,82.04,277171.0,77.6127,77.6316,77.6127,77.6222,277171.0
2024-01-17 14:30:00,82.04,82.06,82.03,82.05,309973.0,77.6222,77.6411,77.6127,77.6316,309973.0
2024-01-17 15:00:00,82.05,82.07,82.04,82.05,167365.0,77.6316,77.6506,77.6222,77.6316,167365.0
2024-01-17 15:30:00,82.06,82.06,82.05,82.05,371860.0,77.6411,77.6411,77.6316,77.6316,371860.0
2024-01-18 09:30:00,82.1,82.11,82.08,82.09,306762.0,77.679,77.6884,77.66,77.6695,306762.0
2024-01-18 10:00:00,82.09,82.1,82.08,82.09,614793.0,77.6695,77.679,77.66,77.6695,614793.0
2024-01-18 10:30:00,82.09,82.11,82.09,82.1,288348.0,77.6695,77.6884,77.6695,77.679,288348.0
2024-01-18 11:00:00,82.09,82.1,82.08,82.09,199418.0,77.6695,77.679,77.66,77.6695,199418.0
2024-01-18 11:30:00,82.1,82.1,82.08,82.09,464919.0,77.679,77.679,77.66,77.6695,464919.0
2024-01-18 12:00:00,82.09,82.09,82.06,82.08,266826.0,77.6695,77.6695,77.6411,77.66,266826.0
2024-01-18 12:30:00,82.08,82.08,82.07,82.08,106797.0,77.66,77.66,77.6506,77.66,106797.0
2024-01-18 13:00:00,82.08,82.11,82.07,82.11,228397.0,77.66,77.6884,77.6506,77.6884,228397.0
2024-01-18 13:30:00,82.11,82.11,82.1,82.1,130821.0,77.6884,77.6884,77.679,77.679,130821.0
2024-01-18 14:00:00,82.1,82.11,82.08,82.1,259098.0,77.679,77.6884,77.66,77.679,259098.0
2024-01-18 14:30:00,82.09,82.1,82.07,82.08,101474.0,77.6695,77.679,77.6506,77.66,101474.0
2024-01-18 15:00:00,82.08,82.08,82.07,82.08,121511.0,77.66,77.66,77.6506,77.66,121511.0
2024-01-18 15:30:00,82.08,82.09,82.07,82.09,603846.0,77.66,77.6695,77.6506,77.6695,603846.0
2024-01-19 09:30:00,82.03,82.04,82.01,82.03,542915.0,77.6127,77.6222,77.5938,77.6127,542915.0
2024-01-19 10:00:00,82.04,82.06,81.99,82.01,813353.0,77.6222,77.6411,77.5749,77.5938,813353.0
2024-01-19 10:30:00,82.01,82.04,82.01,82.03,575910.0,77.5938,77.6222,77.5938,77.6127,575910.0
2024-01-19 11:00:00,82.03,82.05,82.02,82.03,211738.0,77.6127,77.6316,77.6033,77.6127,211738.0
2024-01-19 11:30:00,82.02,82.03,82.0,82.01,183330.0,77.6033,77.6127,77.5843,77.5938,183330.0
2024-01-19 12:00:00,82.0,82.02,82.0,82.02,234485.0,77.5843,77.6033,77.5843,77.6033,234485.0
2024-01-19 12:30:00,82.01,82.02,82.0,82.01,427276.0,77.5938,77.6033,77.5843,77.5938,427276.0
2024-01-19 13:00:00,82.01,82.01,82.0,82.01,79408.0,77.5938,77.5938,77.5843,77.5938,79408.0
2024-01-19 13:30:00,82.01,82.01,82.0,82.0,54191.0,77.5938,77.5938,77.5843,77.5843,54191.0
2024-01-19 14:00:00,82.01,82.01,82.0,82.0,252881.0,77.5938,77.5938,77.5843,77.5843,252881.0
2024-01-19 14:30:00,82.01,82.02,82.0,82.01,222125.0,77.5938,77.6033,77.5843,77.5938,222125.0
2024-01-19 15:00:00,82.02,82.02,82.01,82.01,136598.0,77.6033,77.6033,77.5938,77.5938,136598.0
2024-01-19 15:30:00,82.01,82.03,82.01,82.03,532419.0,77.5938,77.6127,77.5938,77.6127,532419.0
2024-01-22 09:30:00,82.06,82.08,82.05,82.07,222099.0,77.6411,77.66,77.6316,77.6506,222099.0
2024-01-22 10:00:00,82.07,82.09,82.06,82.08,483453.0,77.6506,77.6695,77.6411,77.66,483453.0
2024-01-22 10:30:00,82.08,82.09,82.07,82.08,450782.0,77.66,77.6695,77.6506,77.66,450782.0
2024-01-22 11:00:00,82.07,82.08,82.06,82.08,391941.0,77.6506,77.66,77.6411,77.66,391941.0
2024-01-22 11:30:00,82.07,82.08,82.07,82.08,74335.0,77.6506,77.66,77.6506,77.66,74335.0
2024-01-22 12:00:00,82.08,82.08,82.06,82.06,296061.0,77.66,77.66,77.6411,77.6411,296061.0
2024-01-22 12:30:00,82.07,82.07,82.06,82.07,123241.0,77.6506,77.6506,77.6411,77.6506,123241.0
2024-01-22 13:00:00,82.06,82.07,82.05,82.06,156671.0,77.6411,77.6506,77.6316,77.6411,156671.0
2024-01-22 13:30:00,82.06,82.06,82.05,82.06,126980.0,77.6411,77.6411,77.6316,77.6411,126980.0
2024-01-22 14:00:00,82.06,82.06,82.05,82.06,124129.0,77.6411,77.6411,77.6316,77.6411,124129.0
2024-01-22 14:30:00,82.05,82.08,82.05,82.07,151133.0,77.6316,77.66,77.6316,77.6506,151133.0
2024-01-22 15:00:00,82.07,82.08,82.05,82.06,362039.0,77.6506,77.66,77.6316,77.6411,362039.0
2024-01-22 15:30:00,82.06,82.07,82.05,82.06,733661.0,77.6411,77.6506,77.6316,77.6411,733661.0
2024-01-23 09:30:00,82.04,82.05,82.02,82.03,415686.0,77.6222,77.6316,77.6033,77.6127,415686.0
2024-01-23 10:00:00,82.02,82.05,82.02,82.04,451402.0,77.6033,77.6316,77.6033,77.6222,451402.0
2024-01-23 10:30:00,82.03,82.04,82.03,82.04,131473.0,77.6127,77.6222,77.6127,77.6222,131473.0
2024-01-23 11:00:00,82.03,82.04,82.03,82.04,61861.0,77.6127,77.6222,77.6127,77.6222,61861.0
2024-01-23 11:30:00,82.04,82.04,82.03,82.04,277834.0,77.6222,77.6222,77.6127,77.6222,277834.0
2024-01-23 12:00:00,82.04,82.04,82.03,82.04,54298.0,77.6222,77.6222,77.6127,77.6222,54298.0
2024-01-23 12:30:00,82.04,82.04,82.03,82.04,65892.0,77.6222,77.6222,77.6127,77.6222,65892.0
2024-01-23 13:00:00,82.04,82.05,82.03,82.03,95763.0,77.6222,77.6316,77.6127,77.6127,95763.0
2024-01-23 13:30:00,82.04,82.05,82.03,82.04,140700.0,77.6222,77.6316,77.6127,77.6222,140700.0
2024-01-23 14:00:00,82.05,82.06,82.04,82.06,91057.0,77.6316,77.6411,77.6222,77.6411,91057.0
2024-01-23 14:30:00,82.06,82.07,82.05,82.06,95666.0,77.6411,77.6506,77.6316,77.6411,95666.0
2024-01-23 15:00:00,82.07,82.07,82.06,82.06,355496.0,77.6506,77.6506,77.6411,77.6411,355496.0
2024-01-23 15:30:00,82.06,82.07,82.06,82.07,293984.0,77.6411,77.6506,77.6411,77.6506,293984.0
2024-01-24 09:30:00,82.15,82.16,82.09,82.1,498178.0,77.7263,77.7357,77.6695,77.679,498178.0
2024-01-24 10:00:00,82.1,82.11,82.08,82.09,503149.0,77.679,77.6884,77.66,77.6695,503149.0
2024-01-24 10:30:00,82.09,82.09,82.06,82.07,407375.0,77.6695,77.6695,77.6411,77.6506,407375.0
2024-01-24 11:00:00,82.08,82.09,82.05,82.07,909344.0,77.66,77.6695,77.6316,77.6506,909344.0
2024-01-24 11:30:00,82.08,82.08,82.04,82.05,96311.0,77.66,77.66,77.6222,77.6316,96311.0
2024-01-24 12:00:00,82.06,82.06,82.05,82.06,160612.0,77.6411,77.6411,77.6316,77.6411,160612.0
2024-01-24 12:30:00,82.06,82.07,82.05,82.07,116454.0,77.6411,77.6506,77.6316,77.6506,116454.0
2024-01-24 13:00:00,82.07,82.07,82.04,82.05,307243.0,77.6506,77.6506,77.6222,77.6316,307243.0
2024-01-24 13:30:00,82.04,82.05,82.03,82.03,193291.0,77.6222,77.6316,77.6127,77.6127,193291.0
2024-01-24 14:00:00,82.04,82.04,82.03,82.03,145453.0,77.6222,77.6222,77.6127,77.6127,145453.0
2024-01-24 14:30:00,82.03,82.04,82.03,82.04,184939.0,77.6127,77.6222,77.6127,77.6222,184939.0
2024-01-24 15:00:00,82.04,82.04,82.03,82.03,172301.0,77.6222,77.6222,77.6127,77.6127,172301.0
2024-01-24 15:30:00,82.04,82.04,82.02,82.03,439589.0,77.6222,77.6222,77.6033,77.6127,439589.0
2024-01-25 09:30:00,82.13,82.13,82.11,82.13,578178.0,77.7073,77.7073,77.6884,77.7073,578178.0
2024-01-25 10:00:00,82.12,82.16,82.12,82.15,110254.0,77.6979,77.7357,77.6979,77.7263,110254.0
2024-01-25 10:30:00,82.15,82.16,82.14,82.16,242170.0,77.7263,77.7357,77.7168,77.7357,242170.0
2024-01-25 11:00:00,82.16,82.17,82.15,82.16,284984.0,77.7357,77.7452,77.7263,77.7357,284984.0
2024-01-25 11:30:00,82.16,82.16,82.13,82.14,146505.0,77.7357,77.7357,77.7073,77.7168,146505.0
2024-01-25 12:00:00,82.14,82.16,82.13,82.16,357956.0,77.7168,77.7357,77.7073,77.7357,357956.0
2024-01-25 12:30:00,82.16,82.16,82.13,82.14,575393.0,77.7357,77.7357,77.7073,77.7168,575393.0
2024-01-25 13:00:00,82.14,82.17,82.13,82.17,287755.0,77.7168,77.7452,77.7073,77.7452,287755.0
2024-01-25 13:30:00,82.16,82.17,82.15,82.17,175151.0,77.7357,77.7452,77.7263,77.7452,175151.0
2024-01-25 14:00:00,82.17,82.18,82.16,82.17,226722.0,77.7452,77.7546,77.7357,77.7452,226722.0
2024-01-25 14:30:00,82.18,82.18,82.16,82.17,252085.0,77.7546,77.7546,77.7357,77.7452,252085.0
2024-01-25 15:00:00,82.17,82.19,82.16,82.17,1280325.0,77.7452,77.7641,77.7357,77.7452,1280325.0
2024-01-25 15:30:00,82.17,82.18,82.16,82.17,412953.0,77.7452,77.7546,77.7357,77.7452,412953.0
2024-01-26 09:30:00,82.14,82.14,82.12,82.14,437083.0,77.7168,77.7168,77.6979,77.7168,437083.0
2024-01-26 10:00:00,82.13,82.13,82.11,82.12,674229.0,77.7073,77.7073,77.6884,77.6979,674229.0
2024-01-26 10:30:00,82.12,82.13,82.12,82.13,129601.0,77.6979,77.7073,77.6979,77.7073,129601.0
2024-01-26 11:00:00,82.12,82.14,82.12,82.14,716215.0,77.6979,77.7168,77.6979,77.7168,716215.0
2024-01-26 11:30:00,82.14,82.14,82.12,82.13,259004.0,77.7168,77.7168,77.6979,77.7073,259004.0
2024-01-26 12:00:00,82.13,82.13,82.12,82.13,175234.0,77.7073,77.7073,77.6979,77.7073,175234.0
2024-01-26 12:30:00,82.13,82.13,82.12,82.13,140631.0,77.7073,77.7073,77.6979,77.7073,140631.0
2024-01-26 13:00:00,82.13,82.13,82.12,82.12,104431.0,77.7073,77.7073,77.6979,77.6979,104431.0
2024-01-26 13:30:00,82.12,82.13,82.11,82.11,282759.0,77.6979,77.7073,77.6884,77.6884,282759.0
2024-01-26 14:00:00,82.11,82.12,82.1,82.1,159418.0,77.6884,77.6979,77.679,77.679,159418.0
2024-01-26 14:30:00,82.11,82.11,82.1,82.11,155330.0,77.6884,77.6884,77.679,77.6884,155330.0
2024-01-26 15:00:00,82.11,82.12,82.1,82.12,187390.0,77.6884,77.6979,77.679,77.6979,187390.0
2024-01-26 15:30:00,82.12,82.12,82.11,82.11,511599.0,77.6979,77.6979,77.6884,77.6884,511599.0
2024-01-29 09:30:00,82.16,82.17,82.16,82.17,127215.0,77.7357,77.7452,77.7357,77.7452,127215.0
2024-01-29 10:00:00,82.16,82.17,82.16,82.16,147488.0,77.7357,77.7452,77.7357,77.7357,147488.0
2024-01-29 10:30:00,82.16,82.18,82.16,82.17,167217.0,77.7357,77.7546,77.7357,77.7452,167217.0
2024-01-29 11:00:00,82.17,82.17,82.16,82.17,84088.0,77.7452,77.7452,77.7357,77.7452,84088.0
2024-01-29 11:30:00,82.17,82.17,82.16,82.17,504090.0,77.7452,77.7452,77.7357,77.7452,504090.0
2024-01-29 12:00:00,82.17,82.17,82.16,82.17,55577.0,77.7452,77.7452,77.7357,77.7452,55577.0
2024-01-29 12:30:00,82.17,82.18,82.16,82.17,190976.0,77.7452,77.7546,77.7357,77.7452,190976.0
2024-01-29 13:00:00,82.17,82.18,82.17,82.17,65458.0,77.7452,77.7546,77.7452,77.7452,65458.0
2024-01-29 13:30:00,82.17,82.18,82.17,82.17,105792.0,77.7452,77.7546,77.7452,77.7452,105792.0
2024-01-29 14:00:00,82.17,82.19,82.17,82.17,191027.0,77.7452,77.7641,77.7452,77.7452,191027.0
2024-01-29 14:30:00,82.18,82.19,82.17,82.19,163104.0,77.7546,77.7641,77.7452,77.7641,163104.0
2024-01-29 15:00:00,82.19,82.21,82.18,82.2,426997.0,77.7641,77.783,77.7546,77.7736,426997.0
2024-01-29 15:30:00,82.2,82.21,82.19,82.2,511013.0,77.7736,77.783,77.7641,77.7736,511013.0
2024-01-30 09:30:00,82.22,82.23,82.2,82.23,138730.0,77.7925,77.802,77.7736,77.802,138730.0
2024-01-30 10:00:00,82.22,82.23,82.11,82.12,399720.0,77.7925,77.802,77.6884,77.6979,399720.0
2024-01-30 10:30:00,82.12,82.14,82.11,82.11,76781.0,77.6979,77.7168,77.6884,77.6884,76781.0
2024-01-30 11:00:00,82.12,82.14,82.12,82.14,98402.0,77.6979,77.7168,77.6979,77.7168,98402.0
2024-01-30 11:30:00,82.13,82.14,82.13,82.14,93888.0,77.7073,77.7168,77.7073,77.7168,93888.0
2024-01-30 12:00:00,82.13,82.14,82.12,82.12,48304.0,77.7073,77.7168,77.6979,77.6979,48304.0
2024-01-30 12:30:00,82.12,82.13,82.1,82.11,53861.0,77.6979,77.7073,77.679,77.6884,53861.0
2024-01-30 13:00:00,82.11,82.11,82.1,82.1,66439.0,77.6884,77.6884,77.679,77.679,66439.0
2024-01-30 13:30:00,82.11,82.11,82.1,82.11,91207.0,77.6884,77.6884,77.679,77.6884,91207.0
2024-01-30 14:00:00,82.11,82.12,82.1,82.12,69311.0,77.6884,77.6979,77.679,77.6979,69311.0
2024-01-30 14:30:00,82.12,82.14,82.11,82.14,126637.0,77.6979,77.7168,77.6884,77.7168,126637.0
2024-01-30 15:00:00,82.14,82.14,82.13,82.14,138887.0,77.7168,77.7168,77.7073,77.7168,138887.0
2024-01-30 15:30:00,82.14,82.15,82.13,82.15,268615.0,77.7168,77.7263,77.7073,77.7263,268615.0
2024-01-31 09:30:00,82.27,82.39,82.27,82.35,1159709.0,77.8398,77.9533,77.8398,77.9155,1159709.0
2024-01-31 10:00:00,82.35,82.36,82.32,82.34,312208.0,77.9155,77.9249,77.8871,77.906,312208.0
2024-01-31 10:30:00,82.33,82.37,82.33,82.37,203927.0,77.8966,77.9344,77.8966,77.9344,203927.0
2024-01-31 11:00:00,82.36,82.37,82.33,82.34,210984.0,77.9249,77.9344,77.8966,77.906,210984.0
2024-01-31 11:30:00,82.35,82.35,82.33,82.34,227628.0,77.9155,77.9155,77.8966,77.906,227628.0
2024-01-31 12:00:00,82.34,82.35,82.33,82.33,197062.0,77.906,77.9155,77.8966,77.8966,197062.0
2024-01-31 12:30:00,82.33,82.34,82.33,82.33,74812.0,77.8966,77.906,77.8966,77.8966,74812.0
2024-01-31 13:00:00,82.34,82.34,82.31,82.31,170699.0,77.906,77.906,77.8776,77.8776,170699.0
2024-01-31 13:30:00,82.31,82.33,82.3,82.32,250537.0,77.8776,77.8966,77.8682,77.8871,250537.0
2024-01-31 14:00:00,82.32,82.35,82.22,82.29,377747.0,77.8871,77.9155,77.7925,77.8587,377747.0
2024-01-31 14:30:00,82.29,82.38,82.27,82.34,423095.0,77.8587,77.9439,77.8398,77.906,423095.0
2024-01-31 15:00:00,82.34,82.35,82.25,82.27,669168.0,77.906,77.9155,77.8209,77.8398,669168.0
2024-01-31 15:30:00,82.28,82.34,82.25,82.34,1700879.0,77.8493,77.906,77.8209,77.906,1700879.0
2024-02-01 09:30:00,82.18,82.19,82.16,82.19,353683.0,77.9837,77.9932,77.9647,77.9932,353683.0
2024-02-01 10:00:00,82.19,82.19,82.11,82.16,441835.0,77.9932,77.9932,77.9173,77.9647,441835.0
2024-02-01 10:30:00,82.16,82.23,82.14,82.23,300952.0,77.9647,78.0312,77.9458,78.0312,300952.0
2024-02-01 11:00:00,82.23,82.26,82.21,82.22,695501.0,78.0312,78.0596,78.0122,78.0217,695501.0
2024-02-01 11:30:00,82.22,82.23,82.19,82.2,335493.0,78.0217,78.0312,77.9932,78.0027,335493.0
2024-02-01 12:00:00,82.19,82.2,82.17,82.17,275783.0,77.9932,78.0027,77.9742,77.9742,275783.0
2024-02-01 12:30:00,82.18,82.2,82.16,82.17,236792.0,77.9837,78.0027,77.9647,77.9742,236792.0
2024-02-01 13:00:00,82.17,82.18,82.15,82.15,165544.0,77.9742,77.9837,77.9553,77.9553,165544.0
2024-02-01 13:30:00,82.15,82.18,82.14,82.16,124234.0,77.9553,77.9837,77.9458,77.9647,124234.0
2024-02-01 14:00:00,82.17,82.18,82.16,82.17,554337.0,77.9742,77.9837,77.9647,77.9742,554337.0
2024-02-01 14:30:00,82.17,82.18,82.16,82.17,287230.0,77.9742,77.9837,77.9647,77.9742,287230.0
2024-02-01 15:00:00,82.17,82.18,82.17,82.17,140081.0,77.9742,77.9837,77.9742,77.9742,140081.0
2024-02-01 15:30:00,82.18,82.18,82.17,82.17,1628972.0,77.9837,77.9837,77.9742,77.9742,1628972.0
2024-02-02 09:30:00,81.93,81.97,81.92,81.94,631042.0,77.7465,77.7844,77.737,77.756,631042.0
2024-02-02 10:00:00,81.94,81.95,81.91,81.91,652995.0,77.756,77.7655,77.7275,77.7275,652995.0
2024-02-02 10:30:00,81.92,81.92,81.89,81.9,496139.0,77.737,77.737,77.7085,77.718,496139.0
2024-02-02 11:00:00,81.9,81.91,81.89,81.9,593774.0,77.718,77.7275,77.7085,77.718,593774.0
2024-02-02 11:30:00,81.9,81.9,81.87,81.88,199922.0,77.718,77.718,77.6896,77.699,199922.0
2024-02-02 12:00:00,81.88,81.89,81.87,81.89,218447.0,77.699,77.7085,77.6896,77.7085,218447.0
2024-02-02 12:30:00,81.89,81.89,81.88,81.88,245406.0,77.7085,77.7085,77.699,77.699,245406.0
2024-02-02 13:00:00,81.88,81.89,81.88,81.89,143136.0,77.699,77.7085,77.699,77.7085,143136.0
2024-02-02 13:30:00,81.89,81.92,81.88,81.91,277743.0,77.7085,77.737,77.699,77.7275,277743.0
2024-02-02 14:00:00,81.92,81.93,81.9,81.92,126070.0,77.737,77.7465,77.718,77.737,126070.0
2024-02-02 14:30:00,81.92,81.94,81.91,81.92,348987.0,77.737,77.756,77.7275,77.737,348987.0
2024-02-02 15:00:00,81.92,81.92,81.91,81.92,195060.0,77.737,77.737,77.7275,77.737,195060.0
2024-02-02 15:30:00,81.92,81.92,81.91,81.91,1381298.0,77.737,77.737,77.7275,77.7275,1381298.0
2024-02-05 09:30:00,81.82,81.84,81.82,81.84,220133.0,77.6421,77.6611,77.6421,77.6611,220133.0
2024-02-05 10:00:00,81.83,81.84,81.76,81.79,460559.0,77.6516,77.6611,77.5852,77.6136,460559.0
2024-02-05 10:30:00,81.79,81.8,81.76,81.76,727707.0,77.6136,77.6231,77.5852,77.5852,727707.0
2024-02-05 11:00:00,81.76,81.77,81.76,81.77,161911.0,77.5852,77.5947,77.5852,77.5947,161911.0
2024-02-05 11:30:00,81.77,81.78,81.76,81.78,201541.0,77.5947,77.6041,77.5852,77.6041,201541.0
2024-02-05 12:00:00,81.78,81.79,81.77,81.79,206770.0,77.6041,77.6136,77.5947,77.6136,206770.0
2024-02-05 12:30:00,81.79,81.81,81.79,81.81,90543.0,77.6136,77.6326,77.6136,77.6326,90543.0
2024-02-05 13:00:00,81.8,81.81,81.79,81.8,147695.0,77.6231,77.6326,77.6136,77.6231,147695.0
2024-02-05 13:30:00,81.79,81.8,81.79,81.8,73214.0,77.6136,77.6231,77.6136,77.6231,73214.0
2024-02-05 14:00:00,81.8,81.8,81.78,81.79,167209.0,77.6231,77.6231,77.6041,77.6136,167209.0
2024-02-05 14:30:00,81.78,81.79,81.77,81.77,256430.0,77.6041,77.6136,77.5947,77.5947,256430.0
2024-02-05 15:00:00,81.77,81.78,81.76,81.77,189805.0,77.5947,77.6041,77.5852,77.5947,189805.0
2024-02-05 15:30:00,81.77,81.78,81.76,81.78,692238.0,77.5947,77.6041,77.5852,77.6041,692238.0
2024-02-06 09:30:00,81.8,81.82,81.79,81.82,234493.0,77.6231,77.6421,77.6136,77.6421,234493.0
2024-02-06 10:00:00,81.81,81.87,81.81,81.85,211707.0,77.6326,77.6896,77.6326,77.6706,211707.0
2024-02-06 10:30:00,81.86,81.86,81.84,81.86,188100.0,77.6801,77.6801,77.6611,77.6801,188100.0
2024-02-06 11:00:00,81.86,81.86,81.84,81.86,73929.0,77.6801,77.6801,77.6611,77.6801,73929.0
2024-02-06 11:30:00,81.86,81.87,81.84,81.86,105914.0,77.6801,77.6896,77.6611,77.6801,105914.0
2024-02-06 12:00:00,81.87,81.87,81.85,81.86,89218.0,77.6896,77.6896,77.6706,77.6801,89218.0
2024-02-06 12:30:00,81.86,81.89,81.86,81.88,112888.0,77.6801,77.7085,77.6801,77.699,112888.0
2024-02-06 13:00:00,81.88,81.92,81.87,81.89,394910.0,77.699,77.737,77.6896,77.7085,394910.0
2024-02-06 13:30:00,81.89,81.91,81.89,81.91,284363.0,77.7085,77.7275,77.7085,77.7275,284363.0
2024-02-06 14:00:00,81.91,81.91,81.88,81.89,319873.0,77.7275,77.7275,77.699,77.7085,319873.0
2024-02-06 14:30:00,81.89,81.89,81.87,81.88,219905.0,77.7085,77.7085,77.6896,77.699,219905.0
2024-02-06 15:00:00,81.88,81.89,81.87,81.88,208417.0,77.699,77.7085,77.6896,77.699,208417.0
2024-02-06 15:30:00,81.89,81.89,81.88,81.88,474250.0,77.7085,77.7085,77.699,77.699,474250.0
2024-02-07 09:30:00,81.87,81.95,81.86,81.94,342406.0,77.6896,77.7655,77.6801,77.756,342406.0
2024-02-07 10:00:00,81.94,81.95,81.9,81.92,121441.0,77.756,77.7655,77.718,77.737,121441.0
2024-02-07 10:30:00,81.92,81.94,81.9,81.92,865327.0,77.737,77.756,77.718,77.737,865327.0
2024-02-07 11:00:00,81.92,81.93,81.91,81.92,68117.0,77.737,77.7465,77.7275,77.737,68117.0
2024-02-07 11:30:00,81.91,81.92,81.89,81.9,111190.0,77.7275,77.737,77.7085,77.718,111190.0
2024-02-07 12:00:00,81.9,81.91,81.89,81.89,93537.0,77.718,77.7275,77.7085,77.7085,93537.0
2024-02-07 12:30:00,81.89,81.9,81.88,81.89,63993.0,77.7085,77.718,77.699,77.7085,63993.0
2024-02-07 13:00:00,81.89,81.92,81.88,81.9,135733.0,77.7085,77.737,77.699,77.718,135733.0
2024-02-07 13:30:00,81.89,81.9,81.87,81.89,90003.0,77.7085,77.718,77.6896,77.7085,90003.0
2024-02-07 14:00:00,81.89,81.89,81.87,81.87,137032.0,77.7085,77.7085,77.6896,77.6896,137032.0
2024-02-07 14:30:00,81.88,81.88,81.86,81.86,135457.0,77.699,77.699,77.6801,77.6801,135457.0
2024-02-07 15:00:00,81.87,81.88,81.86,81.87,155020.0,77.6896,77.699,77.6801,77.6896,155020.0
2024-02-07 15:30:00,81.88,81.88,81.85,81.86,356157.0,77.699,77.699,77.6706,77.6801,356157.0
2024-02-08 09:30:00,81.86,81.87,81.85,81.87,126116.0,77.6801,77.6896,77.6706,77.6896,126116.0
2024-02-08 10:00:00,81.87,81.87,81.85,81.86,136824.0,77.6896,77.6896,77.6706,77.6801,136824.0
2024-02-08 10:30:00,81.86,81.87,81.85,81.87,88151.0,77.6801,77.6896,77.6706,77.6896,88151.0
2024-02-08 11:00:00,81.86,81.87,81.85,81.86,48098.0,77.6801,77.6896,77.6706,77.6801,48098.0
2024-02-08 11:30:00,81.86,81.87,81.85,81.87,158158.0,77.6801,77.6896,77.6706,77.6896,158158.0
2024-02-08 12:00:00,81.87,81.87,81.86,81.86,80853.0,77.6896,77.6896,77.6801,77.6801,80853.0
2024-02-08 12:30:00,81.87,81.87,81.85,81.86,142068.0,77.6896,77.6896,77.6706,77.6801,142068.0
2024-02-08 13:00:00,81.86,81.88,81.85,81.87,211088.0,77.6801,77.699,77.6706,77.6896,211088.0
2024-02-08 13:30:00,81.86,81.87,81.85,81.86,80555.0,77.6801,77.6896,77.6706,77.6801,80555.0
2024-02-08 14:00:00,81.86,81.86,81.85,81.85,93304.0,77.6801,77.6801,77.6706,77.6706,93304.0
2024-02-08 14:30:00,81.86,81.86,81.84,81.84,106281.0,77.6801,77.6801,77.6611,77.6611,106281.0
2024-02-08 15:00:00,81.84,81.85,81.83,81.84,208240.0,77.6611,77.6706,77.6516,77.6611,208240.0
2024-02-08 15:30:00,81.84,81.85,81.83,81.84,343133.0,77.6611,77.6706,77.6516,77.6611,343133.0
2024-02-09 09:30:00,81.79,81.81,81.79,81.81,121548.0,77.6136,77.6326,77.6136,77.6326,121548.0
2024-02-09 10:00:00,81.81,81.82,81.8,81.81,107252.0,77.6326,77.6421,77.6231,77.6326,107252.0
2024-02-09 10:30:00,81.81,81.82,81.8,81.81,66103.0,77.6326,77.6421,77.6231,77.6326,66103.0
2024-02-09 11:00:00,81.8,81.81,81.79,81.81,107396.0,77.6231,77.6326,77.6136,77.6326,107396.0
2024-02-09 11:30:00,81.81,81.81,81.79,81.8,240003.0,77.6326,77.6326,77.6136,77.6231,240003.0
2024-02-09 12:00:00,81.8,81.8,81.79,81.8,157575.0,77.6231,77.6231,77.6136,77.6231,157575.0
2024-02-09 12:30:00,81.8,81.81,81.79,81.81,150475.0,77.6231,77.6326,77.6136,77.6326,150475.0
2024-02-09 13:00:00,81.81,81.81,81.8,81.81,90757.0,77.6326,77.6326,77.6231,77.6326,90757.0
2024-02-09 13:30:00,81.81,81.81,81.8,81.81,131907.0,77.6326,77.6326,77.6231,77.6326,131907.0
2024-02-09 14:00:00,81.81,81.81,81.8,81.81,174354.0,77.6326,77.6326,77.6231,77.6326,174354.0
2024-02-09 14:30:00,81.81,81.81,81.8,81.81,185247.0,77.6326,77.6326,77.6231,77.6326,185247.0
2024-02-09 15:00:00,81.8,81.81,81.8,81.81,177011.0,77.6231,77.6326,77.6231,77.6326,177011.0
2024-02-09 15:30:00,81.81,81.82,81.8,81.81,436719.0,77.6326,77.6421,77.6231,77.6326,436719.0
2024-02-12 09:30:00,81.84,81.84,81.82,81.82,341257.0,77.6611,77.6611,77.6421,77.6421,341257.0
2024-02-12 10:00:00,81.83,81.83,81.81,81.81,83872.0,77.6516,77.6516,77.6326,77.6326,83872.0
2024-02-12 10:30:00,81.82,81.82,81.81,81.82,63136.0,77.6421,77.6421,77.6326,77.6421,63136.0
2024-02-12 11:00:00,81.81,81.82,81.81,81.82,76216.0,77.6326,77.6421,77.6326,77.6421,76216.0
2024-02-12 11:30:00,81.81,81.83,81.81,81.82,68157.0,77.6326,77.6516,77.6326,77.6421,68157.0
2024-02-12 12:00:00,81.83,81.84,81.82,81.84,127377.0,77.6516,77.6611,77.6421,77.6611,127377.0
2024-02-12 12:30:00,81.84,81.84,81.83,81.84,349869.0,77.6611,77.6611,77.6516,77.6611,349869.0
2024-02-12 13:00:00,81.84,81.84,81.83,81.83,79432.0,77.6611,77.6611,77.6516,77.6516,79432.0
2024-02-12 13:30:00,81.84,81.85,81.83,81.84,115725.0,77.6611,77.6706,77.6516,77.6611,115725.0
2024-02-12 14:00:00,81.85,81.85,81.83,81.84,161608.0,77.6706,77.6706,77.6516,77.6611,161608.0
2024-02-12 14:30:00,81.84,81.84,81.83,81.83,164031.0,77.6611,77.6611,77.6516,77.6516,164031.0
2024-02-12 15:00:00,81.84,81.84,81.83,81.83,135239.0,77.6611,77.6611,77.6516,77.6516,135239.0
2024-02-12 15:30:00,81.84,81.84,81.82,81.83,237911.0,77.6611,77.6611,77.6421,77.6516,237911.0
2024-02-13 09:30:00,81.65,81.67,81.64,81.66,181646.0,77.4808,77.4998,77.4713,77.4903,181646.0
2024-02-13 10:00:00,81.66,81.66,81.64,81.66,188870.0,77.4903,77.4903,77.4713,77.4903,188870.0
2024-02-13 10:30:00,81.66,81.66,81.62,81.63,182686.0,77.4903,77.4903,77.4523,77.4618,182686.0
2024-02-13 11:00:00,81.63,81.64,81.62,81.64,153830.0,77.4618,77.4713,77.4523,77.4713,153830.0
2024-02-13 11:30:00,81.64,81.64,81.63,81.63,99681.0,77.4713,77.4713,77.4618,77.4618,99681.0
2024-02-13 12:00:00,81.63,81.64,81.61,81.61,163885.0,77.4618,77.4713,77.4428,77.4428,163885.0
2024-02-13 12:30:00,81.62,81.62,81.61,81.62,85311.0,77.4523,77.4523,77.4428,77.4523,85311.0
2024-02-13 13:00:00,81.62,81.62,81.61,81.61,87293.0,77.4523,77.4523,77.4428,77.4428,87293.0
2024-02-13 13:30:00,81.61,81.62,81.59,81.59,120059.0,77.4428,77.4523,77.4238,77.4238,120059.0
2024-02-13 14:00:00,81.59,81.6,81.55,81.56,254657.0,77.4238,77.4333,77.3859,77.3954,254657.0
2024-02-13 14:30:00,81.56,81.58,81.55,81.56,244205.0,77.3954,77.4144,77.3859,77.3954,244205.0
2024-02-13 15:00:00,81.56,81.58,81.56,81.58,197737.0,77.3954,77.4144,77.3954,77.4144,197737.0
2024-02-13 15:30:00,81.57,81.58,81.56,81.56,834110.0,77.4049,77.4144,77.3954,77.3954,834110.0
2024-02-14 09:30:00,81.62,81.65,81.61,81.64,529637.0,77.4523,77.4808,77.4428,77.4713,529637.0
2024-02-14 10:00:00,81.64,81.64,81.63,81.64,80570.0,77.4713,77.4713,77.4618,77.4713,80570.0
2024-02-14 10:30:00,81.64,81.65,81.63,81.65,87278.0,77.4713,77.4808,77.4618,77.4808,87278.0
2024-02-14 11:00:00,81.65,81.67,81.64,81.67,170875.0,77.4808,77.4998,77.4713,77.4998,170875.0
2024-02-14 11:30:00,81.66,81.68,81.66,81.67,258443.0,77.4903,77.5093,77.4903,77.4998,258443.0
2024-02-14 12:00:00,81.68,81.68,81.67,81.67,92878.0,77.5093,77.5093,77.4998,77.4998,92878.0
2024-02-14 12:30:00,81.68,81.7,81.67,81.7,114812.0,77.5093,77.5282,77.4998,77.5282,114812.0
2024-02-14 13:00:00,81.7,81.71,81.69,81.7,114994.0,77.5282,77.5377,77.5187,77.5282,114994.0
2024-02-14 13:30:00,81.7,81.7,81.68,81.69,77898.0,77.5282,77.5282,77.5093,77.5187,77898.0
2024-02-14 14:00:00,81.69,81.69,81.68,81.68,181553.0,77.5187,77.5187,77.5093,77.5093,181553.0
2024-02-14 14:30:00,81.69,81.69,81.67,81.67,100041.0,77.5187,77.5187,77.4998,77.4998,100041.0
2024-02-14 15:00:00,81.67,81.68,81.67,81.68,439962.0,77.4998,77.5093,77.4998,77.5093,439962.0
2024-02-14 15:30:00,81.68,81.68,81.67,81.68,1067351.0,77.5093,77.5093,77.4998,77.5093,1067351.0
2024-02-15 09:30:00,81.78,81.8,81.77,81.79,161226.0,77.6041,77.6231,77.5947,77.6136,161226.0
2024-02-15 10:00:00,81.79,81.79,81.77,81.78,89274.0,77.6136,77.6136,77.5947,77.6041,89274.0
2024-02-15 10:30:00,81.78,81.78,81.75,81.75,335181.0,77.6041,77.6041,77.5757,77.5757,335181.0
2024-02-15 11:00:00,81.76,81.76,81.73,81.73,250764.0,77.5852,77.5852,77.5567,77.5567,250764.0
2024-02-15 11:30:00,81.73,81.74,81.72,81.73,67419.0,77.5567,77.5662,77.5472,77.5567,67419.0
2024-02-15 12:00:00,81.73,81.75,81.73,81.74,91492.0,77.5567,77.5757,77.5567,77.5662,91492.0
2024-02-15 12:30:00,81.74,81.75,81.73,81.74,107541.0,77.5662,77.5757,77.5567,77.5662,107541.0
2024-02-15 13:00:00,81.73,81.75,81.73,81.75,147266.0,77.5567,77.5757,77.5567,77.5757,147266.0
2024-02-15 13:30:00,81.75,81.77,81.74,81.76,189846.0,77.5757,77.5947,77.5662,77.5852,189846.0
2024-02-15 14:00:00,81.76,81.77,81.75,81.75,106305.0,77.5852,77.5947,77.5757,77.5757,106305.0
2024-02-15 14:30:00,81.76,81.76,81.75,81.75,100731.0,77.5852,77.5852,77.5757,77.5757,100731.0
2024-02-15 15:00:00,81.76,81.76,81.74,81.75,248361.0,77.5852,77.5852,77.5662,77.5757,248361.0
2024-02-15 15:30:00,81.74,81.75,81.74,81.75,492184.0,77.5662,77.5757,77.5662,77.5757,492184.0
2024-02-16 09:30:00,81.61,81.64,81.6,81.62,1740035.0,77.4428,77.4713,77.4333,77.4523,1740035.0
2024-02-16 10:00:00,81.63,81.66,81.62,81.65,392007.0,77.4618,77.4903,77.4523,77.4808,392007.0
2024-02-16 10:30:00,81.65,81.65,81.62,81.62,198941.0,77.4808,77.4808,77.4523,77.4523,198941.0
2024-02-16 11:00:00,81.63,81.63,81.62,81.62,158042.0,77.4618,77.4618,77.4523,77.4523,158042.0
2024-02-16 11:30:00,81.62,81.62,81.61,81.62,68759.0,77.4523,77.4523,77.4428,77.4523,68759.0
2024-02-16 12:00:00,81.62,81.62,81.61,81.62,99958.0,77.4523,77.4523,77.4428,77.4523,99958.0
2024-02-16 12:30:00,81.62,81.63,81.61,81.63,161888.0,77.4523,77.4618,77.4428,77.4618,161888.0
2024-02-16 13:00:00,81.63,81.64,81.62,81.64,81108.0,77.4618,77.4713,77.4523,77.4713,81108.0
2024-02-16 13:30:00,81.64,81.64,81.63,81.63,70001.0,77.4713,77.4713,77.4618,77.4618,70001.0
2024-02-16 14:00:00,81.64,81.65,81.63,81.65,273814.0,77.4713,77.4808,77.4618,77.4808,273814.0
2024-02-16 14:30:00,81.65,81.65,81.64,81.65,110527.0,77.4808,77.4808,77.4713,77.4808,110527.0
2024-02-16 15:00:00,81.65,81.65,81.64,81.65,1527881.0,77.4808,77.4808,77.4713,77.4808,1527881.0
2024-02-16 15:30:00,81.65,81.66,81.64,81.65,2118433.0,77.4808,77.4903,77.4713,77.4808,2118433.0
2024-02-20 09:30:00,81.74,81.75,81.74,81.75,219329.0,77.5662,77.5757,77.5662,77.5757,219329.0
2024-02-20 10:00:00,81.75,81.76,81.74,81.76,186408.0,77.5757,77.5852,77.5662,77.5852,186408.0
2024-02-20 10:30:00,81.76,81.77,81.75,81.77,136916.0,77.5852,77.5947,77.5757,77.5947,136916.0
2024-02-20 11:00:00,81.77,81.77,81.76,81.76,90869.0,77.5947,77.5947,77.5852,77.5852,90869.0
2024-02-20 11:30:00,81.76,81.77,81.76,81.77,127191.0,77.5852,77.5947,77.5852,77.5947,127191.0
2024-02-20 12:00:00,81.77,81.77,81.74,81.75,175772.0,77.5947,77.5947,77.5662,77.5757,175772.0
2024-02-20 12:30:00,81.75,81.75,81.74,81.75,296151.0,77.5757,77.5757,77.5662,77.5757,296151.0
2024-02-20 13:00:00,81.75,81.75,81.73,81.73,163332.0,77.5757,77.5757,77.5567,77.5567,163332.0
2024-02-20 13:30:00,81.74,81.74,81.73,81.73,306820.0,77.5662,77.5662,77.5567,77.5567,306820.0
2024-02-20 14:00:00,81.73,81.74,81.73,81.73,166649.0,77.5567,77.5662,77.5567,77.5567,166649.0
2024-02-20 14:30:00,81.73,81.74,81.71,81.72,60217.0,77.5567,77.5662,77.5377,77.5472,60217.0
2024-02-20 15:00:00,81.72,81.72,81.71,81.72,1108474.0,77.5472,77.5472,77.5377,77.5472,1108474.0
2024-02-20 15:30:00,81.72,81.72,81.71,81.72,1863521.0,77.5472,77.5472,77.5377,77.5472,1863521.0
2024-02-21 09:30:00,81.75,81.75,81.73,81.74,83903.0,77.5757,77.5757,77.5567,77.5662,83903.0
2024-02-21 10:00:00,81.74,81.74,81.72,81.73,211089.0,77.5662,77.5662,77.5472,77.5567,211089.0
2024-02-21 10:30:00,81.73,81.73,81.69,81.69,420482.0,77.5567,77.5567,77.5187,77.5187,420482.0
2024-02-21 11:00:00,81.69,81.7,81.68,81.7,364042.0,77.5187,77.5282,77.5093,77.5282,364042.0
2024-02-21 11:30:00,81.7,81.7,81.68,81.69,191344.0,77.5282,77.5282,77.5093,77.5187,191344.0
2024-02-21 12:00:00,81.69,81.69,81.66,81.67,229139.0,77.5187,77.5187,77.4903,77.4998,229139.0
2024-02-21 12:30:00,81.67,81.67,81.66,81.67,67493.0,77.4998,77.4998,77.4903,77.4998,67493.0
2024-02-21 13:00:00,81.67,81.67,81.64,81.67,279061.0,77.4998,77.4998,77.4713,77.4998,279061.0
2024-02-21 13:30:00,81.67,81.67,81.65,81.66,207386.0,77.4998,77.4998,77.4808,77.4903,207386.0
2024-02-21 14:00:00,81.67,81.67,81.64,81.67,635822.0,77.4998,77.4998,77.4713,77.4998,635822.0
2024-02-21 14:30:00,81.67,81.67,81.65,81.66,546116.0,77.4998,77.4998,77.4808,77.4903,546116.0
2024-02-21 15:00:00,81.67,81.67,81.66,81.66,520862.0,77.4998,77.4998,77.4903,77.4903,520862.0
2024-02-21 15:30:00,81.66,81.67,81.64,81.65,3437560.0,77.4903,77.4998,77.4713,77.4808,3437560.0
2024-02-22 09:30:00,81.64,81.69,81.63,81.66,481976.0,77.4713,77.5187,77.4618,77.4903,481976.0
2024-02-22 10:00:00,81.66,81.66,81.63,81.64,169976.0,77.4903,77.4903,77.4618,77.4713,169976.0
2024-02-22 10:30:00,81.63,81.66,81.63,81.64,244208.0,77.4618,77.4903,77.4618,77.4713,244208.0
2024-02-22 11:00:00,81.64,81.65,81.62,81.62,133600.0,77.4713,77.4808,77.4523,77.4523,133600.0
2024-02-22 11:30:00,81.63,81.63,81.61,81.61,51607.0,77.4618,77.4618,77.4428,77.4428,51607.0
2024-02-22 12:00:00,81.62,81.62,81.61,81.62,127732.0,77.4523,77.4523,77.4428,77.4523,127732.0
2024-02-22 12:30:00,81.62,81.62,81.6,81.61,127852.0,77.4523,77.4523,77.4333,77.4428,127852.0
2024-02-22 13:00:00,81.61,81.61,81.6,81.61,156881.0,77.4428,77.4428,77.4333,77.4428,156881.0
2024-02-22 13:30:00,81.61,81.63,81.6,81.62,324929.0,77.4428,77.4618,77.4333,77.4523,324929.0
2024-02-22 14:00:00,81.63,81.64,81.61,81.61,3137388.0,77.4618,77.4713,77.4428,77.4428,3137388.0
2024-02-22 14:30:00,81.62,81.62,81.61,81.62,114748.0,77.4523,77.4523,77.4428,77.4523,114748.0
2024-02-22 15:00:00,81.62,81.64,81.61,81.62,5628498.0,77.4523,77.4713,77.4428,77.4523,5628498.0
2024-02-22 15:30:00,81.62,81.63,81.6,81.62,3430537.0,77.4523,77.4618,77.4333,77.4523,3430537.0
2024-02-23 09:30:00,81.62,81.64,81.61,81.64,171524.0,77.4523,77.4713,77.4428,77.4713,171524.0
2024-02-23 10:00:00,81.64,81.64,81.62,81.63,207201.0,77.4713,77.4713,77.4523,77.4618,207201.0
2024-02-23 10:30:00,81.63,81.63,81.62,81.63,96193.0,77.4618,77.4618,77.4523,77.4618,96193.0
2024-02-23 11:00:00,81.63,81.65,81.62,81.65,159029.0,77.4618,77.4808,77.4523,77.4808,159029.0
2024-02-23 11:30:00,81.65,81.67,81.64,81.67,91748.0,77.4808,77.4998,77.4713,77.4998,91748.0
2024-02-23 12:00:00,81.67,81.68,81.66,81.67,119343.0,77.4998,77.5093,77.4903,77.4998,119343.0
2024-02-23 12:30:00,81.67,81.67,81.66,81.67,76212.0,77.4998,77.4998,77.4903,77.4998,76212.0
2024-02-23 13:00:00,81.67,81.68,81.66,81.68,37673.0,77.4998,77.5093,77.4903,77.5093,37673.0
2024-02-23 13:30:00,81.67,81.68,81.67,81.67,90021.0,77.4998,77.5093,77.4998,77.4998,90021.0
2024-02-23 14:00:00,81.68,81.68,81.67,81.68,86656.0,77.5093,77.5093,77.4998,77.5093,86656.0
2024-02-23 14:30:00,81.67,81.68,81.65,81.66,216029.0,77.4998,77.5093,77.4808,77.4903,216029.0
2024-02-23 15:00:00,81.66,81.66,81.65,81.66,135751.0,77.4903,77.4903,77.4808,77.4903,135751.0
2024-02-23 15:30:00,81.66,81.66,81.65,81.65,866486.0,77.4903,77.4903,77.4808,77.4808,866486.0
2024-02-26 09:30:00,81.65,81.66,81.64,81.65,204104.0,77.4808,77.4903,77.4713,77.4808,204104.0
2024-02-26 10:00:00,81.65,81.65,81.62,81.63,280436.0,77.4808,77.4808,77.4523,77.4618,280436.0
2024-02-26 10:30:00,81.63,81.64,81.63,81.63,136416.0,77.4618,77.4713,77.4618,77.4618,136416.0
2024-02-26 11:00:00,81.63,81.64,81.62,81.63,182672.0,77.4618,77.4713,77.4523,77.4618,182672.0
2024-02-26 11:30:00,81.62,81.64,81.62,81.62,117075.0,77.4523,77.4713,77.4523,77.4523,117075.0
2024-02-26 12:00:00,81.62,81.63,81.61,81.62,97070.0,77.4523,77.4618,77.4428,77.4523,97070.0
2024-02-26 12:30:00,81.62,81.62,81.61,81.61,87679.0,77.4523,77.4523,77.4428,77.4428,87679.0
2024-02-26 13:00:00,81.61,81.62,81.59,81.59,279239.0,77.4428,77.4523,77.4238,77.4238,279239.0
2024-02-26 13:30:00,81.59,81.6,81.59,81.59,180035.0,77.4238,77.4333,77.4238,77.4238,180035.0
2024-02-26 14:00:00,81.59,81.6,81.59,81.59,90155.0,77.4238,77.4333,77.4238,77.4238,90155.0
2024-02-26 14:30:00,81.59,81.6,81.59,81.6,185618.0,77.4238,77.4333,77.4238,77.4333,185618.0
2024-02-26 15:00:00,81.59,81.62,81.59,81.62,188721.0,77.4238,77.4523,77.4238,77.4523,188721.0
2024-02-26 15:30:00,81.61,81.62,81.61,81.62,1341495.0,77.4428,77.4523,77.4428,77.4523,1341495.0
2024-02-27 09:30:00,81.63,81.64,81.62,81.63,143817.0,77.4618,77.4713,77.4523,77.4618,143817.0
2024-02-27 10:00:00,81.64,81.65,81.62,81.64,172685.0,77.4713,77.4808,77.4523,77.4713,172685.0
2024-02-27 10:30:00,81.63,81.64,81.63,81.63,79526.0,77.4618,77.4713,77.4618,77.4618,79526.0
2024-02-27 11:00:00,81.64,81.65,81.63,81.64,220438.0,77.4713,77.4808,77.4618,77.4713,220438.0
2024-02-27 11:30:00,81.65,81.65,81.63,81.64,124124.0,77.4808,77.4808,77.4618,77.4713,124124.0
2024-02-27 12:00:00,81.64,81.64,81.62,81.63,99456.0,77.4713,77.4713,77.4523,77.4618,99456.0
2024-02-27 12:30:00,81.62,81.63,81.62,81.62,113658.0,77.4523,77.4618,77.4523,77.4523,113658.0
2024-02-27 13:00:00,81.62,81.65,81.62,81.64,104690.0,77.4523,77.4808,77.4523,77.4713,104690.0
2024-02-27 13:30:00,81.65,81.65,81.62,81.63,261744.0,77.4808,77.4808,77.4523,77.4618,261744.0
2024-02-27 14:00:00,81.63,81.63,81.6,81.61,106501.0,77.4618,77.4618,77.4333,77.4428,106501.0
2024-02-27 14:30:00,81.61,81.61,81.59,81.6,269621.0,77.4428,77.4428,77.4238,77.4333,269621.0
2024-02-27 15:00:00,81.61,81.62,81.6,81.62,132290.0,77.4428,77.4523,77.4333,77.4523,132290.0
2024-02-27 15:30:00,81.61,81.62,81.61,81.61,1117641.0,77.4428,77.4523,77.4428,77.4428,1117641.0
2024-02-28 09:30:00,81.66,81.67,81.65,81.66,457572.0,77.4903,77.4998,77.4808,77.4903,457572.0
2024-02-28 10:00:00,81.66,81.67,81.65,81.67,192745.0,77.4903,77.4998,77.4808,77.4998,192745.0
2024-02-28 10:30:00,81.67,81.67,81.66,81.66,79326.0,77.4998,77.4998,77.4903,77.4903,79326.0
2024-02-28 11:00:00,81.66,81.68,81.66,81.66,118031.0,77.4903,77.5093,77.4903,77.4903,118031.0
2024-02-28 11:30:00,81.67,81.68,81.66,81.67,245330.0,77.4998,77.5093,77.4903,77.4998,245330.0
2024-02-28 12:00:00,81.67,81.68,81.67,81.67,88043.0,77.4998,77.5093,77.4998,77.4998,88043.0
2024-02-28 12:30:00,81.67,81.69,81.67,81.68,135670.0,77.4998,77.5187,77.4998,77.5093,135670.0
2024-02-28 13:00:00,81.68,81.69,81.67,81.69,104747.0,77.5093,77.5187,77.4998,77.5187,104747.0
2024-02-28 13:30:00,81.69,81.69,81.68,81.69,70676.0,77.5187,77.5187,77.5093,77.5187,70676.0
2024-02-28 14:00:00,81.69,81.69,81.68,81.69,109604.0,77.5187,77.5187,77.5093,77.5187,109604.0
2024-02-28 14:30:00,81.68,81.7,81.68,81.7,226626.0,77.5093,77.5282,77.5093,77.5282,226626.0
2024-02-28 15:00:00,81.7,81.7,81.69,81.7,116758.0,77.5282,77.5282,77.5187,77.5282,116758.0
2024-02-28 15:30:00,81.7,81.7,81.69,81.7,287323.0,77.5282,77.5282,77.5187,77.5282,287323.0
2024-02-29 09:30:00,81.74,81.76,81.72,81.75,344886.0,77.5662,77.5852,77.5472,77.5757,344886.0
2024-02-29 10:00:00,81.76,81.77,81.75,81.77,200709.0,77.5852,77.5947,77.5757,77.5947,200709.0
2024-02-29 10:30:00,81.76,81.77,81.76,81.77,136981.0,77.5852,77.5947,77.5852,77.5947,136981.0
2024-02-29 11:00:00,81.77,81.77,81.76,81.76,60149.0,77.5947,77.5947,77.5852,77.5852,60149.0
2024-02-29 11:30:00,81.77,81.78,81.76,81.77,168529.0,77.5947,77.6041,77.5852,77.5947,168529.0
2024-02-29 12:00:00,81.77,81.77,81.75,81.75,156980.0,77.5947,77.5947,77.5757,77.5757,156980.0
2024-02-29 12:30:00,81.75,81.76,81.74,81.75,70827.0,77.5757,77.5852,77.5662,77.5757,70827.0
2024-02-29 13:00:00,81.75,81.76,81.74,81.76,144005.0,77.5757,77.5852,77.5662,77.5852,144005.0
2024-02-29 13:30:00,81.75,81.77,81.75,81.77,154429.0,77.5757,77.5947,77.5757,77.5947,154429.0
2024-02-29 14:00:00,81.77,81.77,81.76,81.77,243802.0,77.5947,77.5947,77.5852,77.5947,243802.0
2024-02-29 14:30:00,81.77,81.77,81.73,81.73,245764.0,77.5947,77.5947,77.5567,77.5567,245764.0
2024-02-29 15:00:00,81.73,81.74,81.73,81.74,2157848.0,77.5567,77.5662,77.5567,77.5662,2157848.0
2024-02-29 15:30:00,81.73,81.75,81.73,81.74,3888638.0,77.5567,77.5757,77.5567,77.5662,3888638.0
2024-03-01 09:30:00,81.54,81.54,81.49,81.5,398461.0,77.6042,77.6042,77.5567,77.5662,398461.0
2024-03-01 10:00:00,81.51,81.64,81.51,81.64,565907.0,77.5757,77.6994,77.5757,77.6994,565907.0
2024-03-01 10:30:00,81.65,81.66,81.63,81.66,319792.0,77.7089,77.7185,77.6899,77.7185,319792.0
2024-03-01 11:00:00,81.65,81.67,81.62,81.63,428322.0,77.7089,77.728,77.6804,77.6899,428322.0
2024-03-01 11:30:00,81.63,81.63,81.62,81.63,374570.0,77.6899,77.6899,77.6804,77.6899,374570.0
2024-03-01 12:00:00,81.63,81.65,81.62,81.65,173504.0,77.6899,77.7089,77.6804,77.7089,173504.0
2024-03-01 12:30:00,81.65,81.65,81.64,81.65,159788.0,77.7089,77.7089,77.6994,77.7089,159788.0
2024-03-01 13:00:00,81.65,81.67,81.63,81.65,337626.0,77.7089,77.728,77.6899,77.7089,337626.0
2024-03-01 13:30:00,81.65,81.67,81.64,81.66,566927.0,77.7089,77.728,77.6994,77.7185,566927.0
2024-03-01 14:00:00,81.66,81.67,81.65,81.66,124945.0,77.7185,77.728,77.7089,77.7185,124945.0
2024-03-01 14:30:00,81.67,81.68,81.66,81.67,95419.0,77.728,77.7375,77.7185,77.728,95419.0
2024-03-01 15:00:00,81.67,81.67,81.65,81.66,268455.0,77.728,77.728,77.7089,77.7185,268455.0
2024-03-01 15:30:00,81.66,81.66,81.65,81.66,281508.0,77.7185,77.7185,77.7089,77.7185,281508.0
2024-03-04 09:30:00,81.59,81.62,81.58,81.62,209256.0,77.6518,77.6804,77.6423,77.6804,209256.0
2024-03-04 10:00:00,81.62,81.62,81.59,81.59,234529.0,77.6804,77.6804,77.6518,77.6518,234529.0
2024-03-04 10:30:00,81.59,81.59,81.58,81.59,138661.0,77.6518,77.6518,77.6423,77.6518,138661.0
2024-03-04 11:00:00,81.59,81.59,81.58,81.59,142325.0,77.6518,77.6518,77.6423,77.6518,142325.0
2024-03-04 11:30:00,81.58,81.59,81.57,81.58,154990.0,77.6423,77.6518,77.6328,77.6423,154990.0
2024-03-04 12:00:00,81.59,81.59,81.55,81.56,112183.0,77.6518,77.6518,77.6138,77.6233,112183.0
2024-03-04 12:30:00,81.56,81.57,81.55,81.56,125838.0,77.6233,77.6328,77.6138,77.6233,125838.0
2024-03-04 13:00:00,81.56,81.56,81.55,81.56,75138.0,77.6233,77.6233,77.6138,77.6233,75138.0
2024-03-04 13:30:00,81.56,81.56,81.55,81.56,43632.0,77.6233,77.6233,77.6138,77.6233,43632.0
2024-03-04 14:00:00,81.56,81.57,81.55,81.56,83844.0,77.6233,77.6328,77.6138,77.6233,83844.0
2024-03-04 14:30:00,81.56,81.57,81.56,81.56,78744.0,77.6233,77.6328,77.6233,77.6233,78744.0
2024-03-04 15:00:00,81.56,81.57,81.55,81.55,228090.0,77.6233,77.6328,77.6138,77.6138,228090.0
2024-03-04 15:30:00,81.56,81.58,81.55,81.57,422431.0,77.6233,77.6423,77.6138,77.6328,422431.0
2024-03-05 09:30:00,81.64,81.64,81.61,81.62,282502.0,77.6994,77.6994,77.6709,77.6804,282502.0
2024-03-05 10:00:00,81.62,81.7,81.62,81.66,273581.0,77.6804,77.7565,77.6804,77.7185,273581.0
2024-03-05 10:30:00,81.66,81.67,81.64,81.66,102732.0,77.7185,77.728,77.6994,77.7185,102732.0
2024-03-05 11:00:00,81.66,81.66,81.64,81.65,127203.0,77.7185,77.7185,77.6994,77.7089,127203.0
2024-03-05 11:30:00,81.64,81.65,81.64,81.65,78191.0,77.6994,77.7089,77.6994,77.7089,78191.0
2024-03-05 12:00:00,81.65,81.65,81.64,81.64,73079.0,77.7089,77.7089,77.6994,77.6994,73079.0
2024-03-05 12:30:00,81.65,81.65,81.63,81.64,158442.0,77.7089,77.7089,77.6899,77.6994,158442.0
2024-03-05 13:00:00,81.64,81.65,81.63,81.65,55459.0,77.6994,77.7089,77.6899,77.7089,55459.0
2024-03-05 13:30:00,81.65,81.66,81.64,81.66,60768.0,77.7089,77.7185,77.6994,77.7185,60768.0
2024-03-05 14:00:00,81.66,81.66,81.65,81.65,102509.0,77.7185,77.7185,77.7089,77.7089,102509.0
2024-03-05 14:30:00,81.65,81.66,81.65,81.66,114472.0,77.7089,77.7185,77.7089,77.7185,114472.0
2024-03-05 15:00:00,81.66,81.66,81.65,81.66,159316.0,77.7185,77.7185,77.7089,77.7185,159316.0
2024-03-05 15:30:00,81.66,81.67,81.65,81.65,1013874.0,77.7185,77.728,77.7089,77.7089,1013874.0
2024-03-06 09:30:00,81.7,81.7,81.68,81.7,295857.0,77.7565,77.7565,77.7375,77.7565,295857.0
2024-03-06 10:00:00,81.69,81.7,81.68,81.68,226466.0,77.747,77.7565,77.7375,77.7375,226466.0
2024-03-06 10:30:00,81.68,81.69,81.67,81.69,127803.0,77.7375,77.747,77.728,77.747,127803.0
2024-03-06 11:00:00,81.68,81.69,81.67,81.67,63185.0,77.7375,77.747,77.728,77.728,63185.0
2024-03-06 11:30:00,81.67,81.73,81.67,81.71,204962.0,77.728,77.7851,77.728,77.766,204962.0
2024-03-06 12:00:00,81.7,81.72,81.68,81.69,183981.0,77.7565,77.7756,77.7375,77.747,183981.0
2024-03-06 12:30:00,81.69,81.69,81.68,81.68,226070.0,77.747,77.747,77.7375,77.7375,226070.0
2024-03-06 13:00:00,81.68,81.7,81.68,81.69,250728.0,77.7375,77.7565,77.7375,77.747,250728.0
2024-03-06 13:30:00,81.69,81.7,81.68,81.69,183743.0,77.747,77.7565,77.7375,77.747,183743.0
2024-03-06 14:00:00,81.69,81.69,81.65,81.66,607662.0,77.747,77.747,77.7089,77.7185,607662.0
2024-03-06 14:30:00,81.66,81.66,81.65,81.65,293245.0,77.7185,77.7185,77.7089,77.7089,293245.0
2024-03-06 15:00:00,81.65,81.65,81.64,81.65,126030.0,77.7089,77.7089,77.6994,77.7089,126030.0
2024-03-06 15:30:00,81.65,81.66,81.64,81.66,430282.0,77.7089,77.7185,77.6994,77.7185,430282.0
2024-03-07 09:30:00,81.73,81.73,81.7,81.7,137763.0,77.7851,77.7851,77.7565,77.7565,137763.0
2024-03-07 10:00:00,81.7,81.72,81.7,81.7,157663.0,77.7565,77.7756,77.7565,77.7565,157663.0
2024-03-07 10:30:00,81.71,81.71,81.7,81.7,98629.0,77.766,77.766,77.7565,77.7565,98629.0
2024-03-07 11:00:00,81.7,81.75,81.7,81.73,182419.0,77.7565,77.8041,77.7565,77.7851,182419.0
2024-03-07 11:30:00,81.73,81.74,81.72,81.72,129240.0,77.7851,77.7946,77.7756,77.7756,129240.0
2024-03-07 12:00:00,81.73,81.73,81.71,81.72,79247.0,77.7851,77.7851,77.766,77.7756,79247.0
2024-03-07 12:30:00,81.73,81.73,81.72,81.73,204413.0,77.7851,77.7851,77.7756,77.7851,204413.0
2024-03-07 13:00:00,81.73,81.74,81.72,81.73,64247.0,77.7851,77.7946,77.7756,77.7851,64247.0
2024-03-07 13:30:00,81.73,81.74,81.72,81.73,98767.0,77.7851,77.7946,77.7756,77.7851,98767.0
2024-03-07 14:00:00,81.73,81.73,81.72,81.73,113139.0,77.7851,77.7851,77.7756,77.7851,113139.0
2024-03-07 14:30:00,81.73,81.75,81.72,81.75,150937.0,77.7851,77.8041,77.7756,77.8041,150937.0
2024-03-07 15:00:00,81.75,81.76,81.74,81.76,121703.0,77.8041,77.8136,77.7946,77.8136,121703.0
2024-03-07 15:30:00,81.76,81.76,81.74,81.76,376798.0,77.8136,77.8136,77.7946,77.8136,376798.0
2024-03-08 09:30:00,81.85,81.86,81.82,81.84,259837.0,77.8993,77.9088,77.8707,77.8898,259837.0
2024-03-08 10:00:00,81.84,81.86,81.83,81.83,223644.0,77.8898,77.9088,77.8802,77.8802,223644.0
2024-03-08 10:30:00,81.84,81.85,81.82,81.82,128092.0,77.8898,77.8993,77.8707,77.8707,128092.0
2024-03-08 11:00:00,81.83,81.83,81.8,81.81,175669.0,77.8802,77.8802,77.8517,77.8612,175669.0
2024-03-08 11:30:00,81.8,81.81,81.79,81.8,376971.0,77.8517,77.8612,77.8422,77.8517,376971.0
2024-03-08 12:00:00,81.8,81.81,81.79,81.8,69267.0,77.8517,77.8612,77.8422,77.8517,69267.0
2024-03-08 12:30:00,81.79,81.8,81.78,81.8,150910.0,77.8422,77.8517,77.8327,77.8517,150910.0
2024-03-08 13:00:00,81.8,81.8,81.78,81.8,86944.0,77.8517,77.8517,77.8327,77.8517,86944.0
2024-03-08 13:30:00,81.8,81.82,81.8,81.81,104358.0,77.8517,77.8707,77.8517,77.8612,104358.0
2024-03-08 14:00:00,81.81,81.82,81.79,81.8,83397.0,77.8612,77.8707,77.8422,77.8517,83397.0
2024-03-08 14:30:00,81.8,81.8,81.79,81.79,74364.0,77.8517,77.8517,77.8422,77.8422,74364.0
2024-03-08 15:00:00,81.8,81.8,81.79,81.79,85097.0,77.8517,77.8517,77.8422,77.8422,85097.0
2024-03-08 15:30:00,81.8,81.8,81.79,81.8,116149.0,77.8517,77.8517,77.8422,77.8517,116149.0
2024-03-11 09:30:00,81.77,81.77,81.75,81.76,102240.0,77.8231,77.8231,77.8041,77.8136,102240.0
2024-03-11 10:00:00,81.76,81.77,81.75,81.76,460013.0,77.8136,77.8231,77.8041,77.8136,460013.0
2024-03-11 10:30:00,81.77,81.77,81.75,81.76,612870.0,77.8231,77.8231,77.8041,77.8136,612870.0
2024-03-11 11:00:00,81.76,81.76,81.74,81.76,127855.0,77.8136,77.8136,77.7946,77.8136,127855.0
2024-03-11 11:30:00,81.76,81.76,81.75,81.76,60681.0,77.8136,77.8136,77.8041,77.8136,60681.0
2024-03-11 12:00:00,81.76,81.76,81.75,81.76,57495.0,77.8136,77.8136,77.8041,77.8136,57495.0
2024-03-11 12:30:00,81.76,81.76,81.74,81.74,132026.0,77.8136,77.8136,77.7946,77.7946,132026.0
2024-03-11 13:00:00,81.75,81.77,81.74,81.76,134314.0,77.8041,77.8231,77.7946,77.8136,134314.0
2024-03-11 13:30:00,81.76,81.77,81.74,81.74,50941.0,77.8136,77.8231,77.7946,77.7946,50941.0
2024-03-11 14:00:00,81.74,81.75,81.73,81.74,64945.0,77.7946,77.8041,77.7851,77.7946,64945.0
2024-03-11 14:30:00,81.73,81.74,81.72,81.74,201572.0,77.7851,77.7946,77.7756,77.7946,201572.0
2024-03-11 15:00:00,81.74,81.75,81.73,81.75,117499.0,77.7946,77.8041,77.7851,77.8041,117499.0
2024-03-11 15:30:00,81.74,81.75,81.73,81.73,548282.0,77.7946,77.8041,77.7851,77.7851,548282.0
2024-03-12 09:30:00,81.69,81.7,81.67,81.69,95575.0,77.747,77.7565,77.728,77.747,95575.0
2024-03-12 10:00:00,81.68,81.69,81.67,81.69,121444.0,77.7375,77.747,77.728,77.747,121444.0
2024-03-12 10:30:00,81.69,81.69,81.66,81.66,77534.0,77.747,77.747,77.7185,77.7185,77534.0
2024-03-12 11:00:00,81.67,81.67,81.65,81.66,80754.0,77.728,77.728,77.7089,77.7185,80754.0
2024-03-12 11:30:00,81.66,81.67,81.65,81.66,126010.0,77.7185,77.728,77.7089,77.7185,126010.0
2024-03-12 12:00:00,81.67,81.67,81.65,81.66,65641.0,77.728,77.728,77.7089,77.7185,65641.0
2024-03-12 12:30:00,81.65,81.66,81.65,81.65,129433.0,77.7089,77.7185,77.7089,77.7089,129433.0
2024-03-12 13:00:00,81.66,81.66,81.64,81.65,125531.0,77.7185,77.7185,77.6994,77.7089,125531.0
2024-03-12 13:30:00,81.66,81.67,81.65,81.67,71066.0,77.7185,77.728,77.7089,77.728,71066.0
2024-03-12 14:00:00,81.66,81.67,81.66,81.66,63987.0,77.7185,77.728,77.7185,77.7185,63987.0
2024-03-12 14:30:00,81.66,81.67,81.65,81.66,160548.0,77.7185,77.728,77.7089,77.7185,160548.0
2024-03-12 15:00:00,81.66,81.66,81.65,81.66,102785.0,77.7185,77.7185,77.7089,77.7185,102785.0
2024-03-12 15:30:00,81.66,81.66,81.65,81.66,478825.0,77.7185,77.7185,77.7089,77.7185,478825.0
2024-03-13 09:30:00,81.65,81.65,81.63,81.65,382714.0,77.7089,77.7089,77.6899,77.7089,382714.0
2024-03-13 10:00:00,81.64,81.65,81.64,81.65,114357.0,77.6994,77.7089,77.6994,77.7089,114357.0
2024-03-13 10:30:00,81.65,81.66,81.64,81.65,120179.0,77.7089,77.7185,77.6994,77.7089,120179.0
2024-03-13 11:00:00,81.65,81.66,81.65,81.65,66645.0,77.7089,77.7185,77.7089,77.7089,66645.0
2024-03-13 11:30:00,81.66,81.66,81.64,81.65,119229.0,77.7185,77.7185,77.6994,77.7089,119229.0
2024-03-13 12:00:00,81.64,81.65,81.64,81.64,92562.0,77.6994,77.7089,77.6994,77.6994,92562.0
2024-03-13 12:30:00,81.64,81.65,81.63,81.63,56797.0,77.6994,77.7089,77.6899,77.6899,56797.0
2024-03-13 13:00:00,81.63,81.65,81.63,81.65,112949.0,77.6899,77.7089,77.6899,77.7089,112949.0
2024-03-13 13:30:00,81.65,81.65,81.63,81.64,94484.0,77.7089,77.7089,77.6899,77.6994,94484.0
2024-03-13 14:00:00,81.64,81.64,81.63,81.64,123252.0,77.6994,77.6994,77.6899,77.6994,123252.0
2024-03-13 14:30:00,81.64,81.64,81.62,81.63,133219.0,77.6994,77.6994,77.6804,77.6899,133219.0
2024-03-13 15:00:00,81.63,81.63,81.62,81.63,125192.0,77.6899,77.6899,77.6804,77.6899,125192.0
2024-03-13 15:30:00,81.63,81.63,81.61,81.62,199873.0,77.6899,77.6899,77.6709,77.6804,199873.0
2024-03-14 09:30:00,81.58,81.59,81.56,81.58,170373.0,77.6423,77.6518,77.6233,77.6423,170373.0
2024-03-14 10:00:00,81.57,81.58,81.56,81.57,95389.0,77.6328,77.6423,77.6233,77.6328,95389.0
2024-03-14 10:30:00,81.56,81.58,81.55,81.56,201178.0,77.6233,77.6423,77.6138,77.6233,201178.0
2024-03-14 11:00:00,81.55,81.57,81.55,81.56,136799.0,77.6138,77.6328,77.6138,77.6233,136799.0
2024-03-14 11:30:00,81.55,81.56,81.54,81.55,108377.0,77.6138,77.6233,77.6042,77.6138,108377.0
2024-03-14 12:00:00,81.55,81.57,81.54,81.56,108705.0,77.6138,77.6328,77.6042,77.6233,108705.0
2024-03-14 12:30:00,81.57,81.57,81.55,81.56,119593.0,77.6328,77.6328,77.6138,77.6233,119593.0
2024-03-14 13:00:00,81.55,81.56,81.55,81.56,38264.0,77.6138,77.6233,77.6138,77.6233,38264.0
2024-03-14 13:30:00,81.56,81.56,81.55,81.55,76610.0,77.6233,77.6233,77.6138,77.6138,76610.0
2024-03-14 14:00:00,81.56,81.56,81.54,81.55,201307.0,77.6233,77.6233,77.6042,77.6138,201307.0
2024-03-14 14:30:00,81.55,81.56,81.54,81.55,209325.0,77.6138,77.6233,77.6042,77.6138,209325.0
2024-03-14 15:00:00,81.55,81.56,81.55,81.56,215784.0,77.6138,77.6233,77.6138,77.6233,215784.0
2024-03-14 15:30:00,81.56,81.56,81.54,81.55,716430.0,77.6233,77.6233,77.6042,77.6138,716430.0
2024-03-15 09:30:00,81.51,81.52,81.5,81.5,83696.0,77.5757,77.5852,77.5662,77.5662,83696.0
2024-03-15 10:00:00,81.5,81.51,81.49,81.51,261510.0,77.5662,77.5757,77.5567,77.5757,261510.0
2024-03-15 10:30:00,81.51,81.51,81.5,81.51,190004.0,77.5757,77.5757,77.5662,77.5757,190004.0
2024-03-15 11:00:00,81.51,81.52,81.5,81.52,143198.0,77.5757,77.5852,77.5662,77.5852,143198.0
2024-03-15 11:30:00,81.51,81.52,81.51,81.52,170864.0,77.5757,77.5852,77.5757,77.5852,170864.0
2024-03-15 12:00:00,81.51,81.53,81.51,81.53,116066.0,77.5757,77.5947,77.5757,77.5947,116066.0
2024-03-15 12:30:00,81.53,81.53,81.51,81.51,147697.0,77.5947,77.5947,77.5757,77.5757,147697.0
2024-03-15 13:00:00,81.52,81.52,81.51,81.51,65838.0,77.5852,77.5852,77.5757,77.5757,65838.0
2024-03-15 13:30:00,81.51,81.52,81.5,81.51,168223.0,77.5757,77.5852,77.5662,77.5757,168223.0
2024-03-15 14:00:00,81.51,81.51,81.5,81.51,79623.0,77.5757,77.5757,77.5662,77.5757,79623.0
2024-03-15 14:30:00,81.5,81.52,81.5,81.51,89555.0,77.5662,77.5852,77.5662,77.5757,89555.0
2024-03-15 15:00:00,81.51,81.52,81.51,81.51,102308.0,77.5757,77.5852,77.5757,77.5757,102308.0
2024-03-15 15:30:00,81.51,81.52,81.49,81.5,437639.0,77.5757,77.5852,77.5567,77.5662,437639.0
2024-03-18 09:30:00,81.51,81.51,81.5,81.51,156709.0,77.5757,77.5757,77.5662,77.5757,156709.0
2024-03-18 10:00:00,81.51,81.51,81.5,81.51,125067.0,77.5757,77.5757,77.5662,77.5757,125067.0
2024-03-18 10:30:00,81.51,81.51,81.49,81.49,168093.0,77.5757,77.5757,77.5567,77.5567,168093.0
2024-03-18 11:00:00,81.5,81.5,81.49,81.5,138857.0,77.5662,77.5662,77.5567,77.5662,138857.0
2024-03-18 11:30:00,81.5,81.5,81.49,81.49,115590.0,77.5662,77.5662,77.5567,77.5567,115590.0
2024-03-18 12:00:00,81.49,81.49,81.48,81.48,107974.0,77.5567,77.5567,77.5471,77.5471,107974.0
2024-03-18 12:30:00,81.49,81.49,81.48,81.49,70310.0,77.5567,77.5567,77.5471,77.5567,70310.0
2024-03-18 13:00:00,81.48,81.49,81.48,81.48,66538.0,77.5471,77.5567,77.5471,77.5471,66538.0
2024-03-18 13:30:00,81.48,81.49,81.47,81.48,90174.0,77.5471,77.5567,77.5376,77.5471,90174.0
2024-03-18 14:00:00,81.48,81.49,81.47,81.48,101655.0,77.5471,77.5567,77.5376,77.5471,101655.0
2024-03-18 14:30:00,81.48,81.5,81.48,81.5,155692.0,77.5471,77.5662,77.5471,77.5662,155692.0
2024-03-18 15:00:00,81.49,81.5,81.49,81.49,102692.0,77.5567,77.5662,77.5567,77.5567,102692.0
2024-03-18 15:30:00,81.5,81.5,81.49,81.5,153014.0,77.5662,77.5662,77.5567,77.5662,153014.0
2024-03-19 09:30:00,81.56,81.56,81.55,81.56,69142.0,77.6233,77.6233,77.6138,77.6233,69142.0
2024-03-19 10:00:00,81.56,81.57,81.55,81.57,57355.0,77.6233,77.6328,77.6138,77.6328,57355.0
2024-03-19 10:30:00,81.57,81.58,81.56,81.57,225204.0,77.6328,77.6423,77.6233,77.6328,225204.0
2024-03-19 11:00:00,81.57,81.57,81.56,81.56,81883.0,77.6328,77.6328,77.6233,77.6233,81883.0
2024-03-19 11:30:00,81.56,81.57,81.54,81.55,119092.0,77.6233,77.6328,77.6042,77.6138,119092.0
2024-03-19 12:00:00,81.56,81.56,81.55,81.56,106908.0,77.6233,77.6233,77.6138,77.6233,106908.0
2024-03-19 12:30:00,81.56,81.56,81.55,81.56,49243.0,77.6233,77.6233,77.6138,77.6233,49243.0
2024-03-19 13:00:00,81.56,81.58,81.55,81.55,95811.0,77.6233,77.6423,77.6138,77.6138,95811.0
2024-03-19 13:30:00,81.56,81.57,81.55,81.57,138165.0,77.6233,77.6328,77.6138,77.6328,138165.0
2024-03-19 14:00:00,81.57,81.57,81.56,81.56,54579.0,77.6328,77.6328,77.6233,77.6233,54579.0
2024-03-19 14:30:00,81.56,81.57,81.56,81.57,123807.0,77.6233,77.6328,77.6233,77.6328,123807.0
2024-03-19 15:00:00,81.57,81.58,81.56,81.57,241316.0,77.6328,77.6423,77.6233,77.6328,241316.0
2024-03-19 15:30:00,81.57,81.58,81.56,81.57,142403.0,77.6328,77.6423,77.6233,77.6328,142403.0
2024-03-20 09:30:00,81.58,81.59,81.57,81.58,144058.0,77.6423,77.6518,77.6328,77.6423,144058.0
2024-03-20 10:00:00,81.58,81.59,81.57,81.58,85768.0,77.6423,77.6518,77.6328,77.6423,85768.0
2024-03-20 10:30:00,81.59,81.59,81.58,81.59,116900.0,77.6518,77.6518,77.6423,77.6518,116900.0
2024-03-20 11:00:00,81.59,81.6,81.58,81.59,138256.0,77.6518,77.6614,77.6423,77.6518,138256.0
2024-03-20 11:30:00,81.59,81.6,81.59,81.59,62039.0,77.6518,77.6614,77.6518,77.6518,62039.0
2024-03-20 12:00:00,81.59,81.6,81.59,81.59,124052.0,77.6518,77.6614,77.6518,77.6518,124052.0
2024-03-20 12:30:00,81.6,81.6,81.59,81.6,107616.0,77.6614,77.6614,77.6518,77.6614,107616.0
2024-03-20 13:00:00,81.6,81.61,81.59,81.61,128407.0,77.6614,77.6709,77.6518,77.6709,128407.0
2024-03-20 13:30:00,81.61,81.61,81.6,81.6,102700.0,77.6709,77.6709,77.6614,77.6614,102700.0
2024-03-20 14:00:00,81.61,81.7,81.6,81.65,492033.0,77.6709,77.7565,77.6614,77.7089,492033.0
2024-03-20 14:30:00,81.64,81.71,81.62,81.71,508087.0,77.6994,77.766,77.6804,77.766,508087.0
2024-03-20 15:00:00,81.7,81.71,81.67,81.69,479250.0,77.7565,77.766,77.728,77.747,479250.0
2024-03-20 15:30:00,81.69,81.7,81.68,81.69,1510210.0,77.747,77.7565,77.7375,77.747,1510210.0
2024-03-21 09:30:00,81.72,81.74,81.69,81.71,225777.0,77.7756,77.7946,77.747,77.766,225777.0
2024-03-21 10:00:00,81.71,81.71,81.69,81.7,216755.0,77.766,77.766,77.747,77.7565,216755.0
2024-03-21 10:30:00,81.71,81.71,81.69,81.7,281745.0,77.766,77.766,77.747,77.7565,281745.0
2024-03-21 11:00:00,81.69,81.7,81.69,81.7,111536.0,77.747,77.7565,77.747,77.7565,111536.0
2024-03-21 11:30:00,81.7,81.71,81.69,81.7,173380.0,77.7565,77.766,77.747,77.7565,173380.0
2024-03-21 12:00:00,81.7,81.71,81.7,81.71,120164.0,77.7565,77.766,77.7565,77.766,120164.0
2024-03-21 12:30:00,81.7,81.71,81.7,81.7,68337.0,77.7565,77.766,77.7565,77.7565,68337.0
2024-03-21 13:00:00,81.7,81.71,81.69,81.7,117564.0,77.7565,77.766,77.747,77.7565,117564.0
2024-03-21 13:30:00,81.7,81.71,81.69,81.7,57998.0,77.7565,77.766,77.747,77.7565,57998.0
2024-03-21 14:00:00,81.7,81.71,81.7,81.7,73134.0,77.7565,77.766,77.7565,77.7565,73134.0
2024-03-21 14:30:00,81.71,81.71,81.7,81.7,107367.0,77.766,77.766,77.7565,77.7565,107367.0
2024-03-21 15:00:00,81.7,81.71,81.69,81.7,401357.0,77.7565,77.766,77.747,77.7565,401357.0
2024-03-21 15:30:00,81.7,81.7,81.69,81.69,370703.0,77.7565,77.7565,77.747,77.747,370703.0
2024-03-22 09:30:00,81.77,81.78,81.76,81.76,82509.0,77.8231,77.8327,77.8136,77.8136,82509.0
2024-03-22 10:00:00,81.77,81.77,81.76,81.77,144657.0,77.8231,77.8231,77.8136,77.8231,144657.0
2024-03-22 10:30:00,81.77,81.77,81.76,81.77,55983.0,77.8231,77.8231,77.8136,77.8231,55983.0
2024-03-22 11:00:00,81.77,81.78,81.76,81.78,150760.0,77.8231,77.8327,77.8136,77.8327,150760.0
2024-03-22 11:30:00,81.78,81.78,81.77,81.78,85403.0,77.8327,77.8327,77.8231,77.8327,85403.0
2024-03-22 12:00:00,81.78,81.78,81.77,81.78,45203.0,77.8327,77.8327,77.8231,77.8327,45203.0
2024-03-22 12:30:00,81.78,81.78,81.76,81.77,141415.0,77.8327,77.8327,77.8136,77.8231,141415.0
2024-03-22 13:00:00,81.76,81.77,81.76,81.77,42519.0,77.8136,77.8231,77.8136,77.8231,42519.0
2024-03-22 13:30:00,81.77,81.77,81.76,81.77,73950.0,77.8231,77.8231,77.8136,77.8231,73950.0
2024-03-22 14:00:00,81.77,81.77,81.76,81.77,63011.0,77.8231,77.8231,77.8136,77.8231,63011.0
2024-03-22 14:30:00,81.77,81.77,81.76,81.77,75664.0,77.8231,77.8231,77.8136,77.8231,75664.0
2024-03-22 15:00:00,81.77,81.77,81.76,81.77,108099.0,77.8231,77.8231,77.8136,77.8231,108099.0
2024-03-22 15:30:00,81.76,81.77,81.76,81.77,274846.0,77.8136,77.8231,77.8136,77.8231,274846.0
2024-03-25 09:30:00,81.76,81.76,81.74,81.75,122962.0,77.8136,77.8136,77.7946,77.8041,122962.0
2024-03-25 10:00:00,81.75,81.75,81.73,81.73,535209.0,77.8041,77.8041,77.7851,77.7851,535209.0
2024-03-25 10:30:00,81.74,81.74,81.73,81.73,92930.0,77.7946,77.7946,77.7851,77.7851,92930.0
2024-03-25 11:00:00,81.73,81.74,81.72,81.72,65496.0,77.7851,77.7946,77.7756,77.7756,65496.0
2024-03-25 11:30:00,81.72,81.73,81.72,81.73,57996.0,77.7756,77.7851,77.7756,77.7851,57996.0
2024-03-25 12:00:00,81.72,81.73,81.72,81.72,193347.0,77.7756,77.7851,77.7756,77.7756,193347.0
2024-03-25 12:30:00,81.72,81.73,81.72,81.72,78959.0,77.7756,77.7851,77.7756,77.7756,78959.0
2024-03-25 13:00:00,81.73,81.75,81.72,81.74,194688.0,77.7851,77.8041,77.7756,77.7946,194688.0
2024-03-25 13:30:00,81.73,81.74,81.72,81.73,77788.0,77.7851,77.7946,77.7756,77.7851,77788.0
2024-03-25 14:00:00,81.73,81.73,81.72,81.73,76114.0,77.7851,77.7851,77.7756,77.7851,76114.0
2024-03-25 14:30:00,81.73,81.74,81.72,81.73,216605.0,77.7851,77.7946,77.7756,77.7851,216605.0
2024-03-25 15:00:00,81.73,81.74,81.73,81.73,72067.0,77.7851,77.7946,77.7851,77.7851,72067.0
2024-03-25 15:30:00,81.73,81.74,81.72,81.73,414179.0,77.7851,77.7946,77.7756,77.7851,414179.0
2024-03-26 09:30:00,81.72,81.72,81.7,81.71,73222.0,77.7756,77.7756,77.7565,77.766,73222.0
2024-03-26 10:00:00,81.71,81.72,81.71,81.72,61286.0,77.766,77.7756,77.766,77.7756,61286.0
2024-03-26 10:30:00,81.71,81.72,81.7,81.71,77622.0,77.766,77.7756,77.7565,77.766,77622.0
2024-03-26 11:00:00,81.7,81.72,81.7,81.72,120224.0,77.7565,77.7756,77.7565,77.7756,120224.0
2024-03-26 11:30:00,81.72,81.72,81.71,81.71,138921.0,77.7756,77.7756,77.766,77.766,138921.0
2024-03-26 12:00:00,81.71,81.72,81.71,81.71,177373.0,77.766,77.7756,77.766,77.766,177373.0
2024-03-26 12:30:00,81.72,81.72,81.71,81.72,54833.0,77.7756,77.7756,77.766,77.7756,54833.0
2024-03-26 13:00:00,81.72,81.74,81.71,81.73,71626.0,77.7756,77.7946,77.766,77.7851,71626.0
2024-03-26 13:30:00,81.73,81.74,81.73,81.73,95039.0,77.7851,77.7946,77.7851,77.7851,95039.0
2024-03-26 14:00:00,81.73,81.74,81.73,81.73,81354.0,77.7851,77.7946,77.7851,77.7851,81354.0
2024-03-26 14:30:00,81.73,81.74,81.73,81.73,102075.0,77.7851,77.7946,77.7851,77.7851,102075.0
2024-03-26 15:00:00,81.74,81.74,81.73,81.74,134212.0,77.7946,77.7946,77.7851,77.7946,134212.0
2024-03-26 15:30:00,81.74,81.75,81.73,81.75,272456.0,77.7946,77.8041,77.7851,77.8041,272456.0
2024-03-27 09:30:00,81.8,81.81,81.8,81.81,166639.0,77.8517,77.8612,77.8517,77.8612,166639.0
2024-03-27 10:00:00,81.81,81.82,81.8,81.81,532203.0,77.8612,77.8707,77.8517,77.8612,532203.0
2024-03-27 10:30:00,81.81,81.83,81.81,81.83,186155.0,77.8612,77.8802,77.8612,77.8802,186155.0
2024-03-27 11:00:00,81.82,81.84,81.82,81.83,179105.0,77.8707,77.8898,77.8707,77.8802,179105.0
2024-03-27 11:30:00,81.82,81.84,81.82,81.84,64597.0,77.8707,77.8898,77.8707,77.8898,64597.0
2024-03-27 12:00:00,81.84,81.84,81.83,81.84,150734.0,77.8898,77.8898,77.8802,77.8898,150734.0
2024-03-27 12:30:00,81.83,81.84,81.83,81.84,57139.0,77.8802,77.8898,77.8802,77.8898,57139.0
2024-03-27 13:00:00,81.83,81.85,81.82,81.83,118890.0,77.8802,77.8993,77.8707,77.8802,118890.0
2024-03-27 13:30:00,81.83,81.83,81.82,81.82,74024.0,77.8802,77.8802,77.8707,77.8707,74024.0
2024-03-27 14:00:00,81.82,81.83,81.81,81.81,103534.0,77.8707,77.8802,77.8612,77.8612,103534.0
2024-03-27 14:30:00,81.81,81.82,81.81,81.82,72066.0,77.8612,77.8707,77.8612,77.8707,72066.0
2024-03-27 15:00:00,81.82,81.83,81.81,81.83,117208.0,77.8707,77.8802,77.8612,77.8802,117208.0
2024-03-27 15:30:00,81.83,81.83,81.82,81.83,236832.0,77.8802,77.8802,77.8707,77.8802,236832.0
2024-03-28 09:30:00,81.77,81.79,81.75,81.79,204508.0,77.8231,77.8422,77.8041,77.8422,204508.0
2024-03-28 10:00:00,81.79,81.79,81.78,81.79,142567.0,77.8422,77.8422,77.8327,77.8422,142567.0
2024-03-28 10:30:00,81.79,81.79,81.78,81.78,56632.0,77.8422,77.8422,77.8327,77.8327,56632.0
2024-03-28 11:00:00,81.78,81.79,81.78,81.79,103260.0,77.8327,77.8422,77.8327,77.8422,103260.0
2024-03-28 11:30:00,81.79,81.79,81.78,81.79,88018.0,77.8422,77.8422,77.8327,77.8422,88018.0
2024-03-28 12:00:00,81.79,81.79,81.77,81.78,124552.0,77.8422,77.8422,77.8231,77.8327,124552.0
2024-03-28 12:30:00,81.78,81.78,81.76,81.76,120541.0,77.8327,77.8327,77.8136,77.8136,120541.0
2024-03-28 13:00:00,81.76,81.77,81.75,81.75,176730.0,77.8136,77.8231,77.8041,77.8041,176730.0
2024-03-28 13:30:00,81.76,81.76,81.74,81.76,68894.0,77.8136,77.8136,77.7946,77.8136,68894.0
2024-03-28 14:00:00,81.76,81.76,81.75,81.76,101059.0,77.8136,77.8136,77.8041,77.8136,101059.0
2024-03-28 14:30:00,81.76,81.76,81.74,81.75,216484.0,77.8136,77.8136,77.7946,77.8041,216484.0
2024-03-28 15:00:00,81.75,81.75,81.74,81.74,437356.0,77.8041,77.8041,77.7946,77.7946,437356.0
2024-03-28 15:30:00,81.75,81.77,81.74,81.76,1787686.0,77.8041,77.8231,77.7946,77.8136,1787686.0
2024-04-01 09:30:00,81.48,81.49,81.43,81.44,366134.0,77.805,77.8145,77.7573,77.7668,366134.0
2024-04-01 10:00:00,81.43,81.43,81.38,81.39,233081.0,77.7573,77.7573,77.7095,77.7191,233081.0
2024-04-01 10:30:00,81.39,81.39,81.37,81.38,347147.0,77.7191,77.7191,77.7,77.7095,347147.0
2024-04-01 11:00:00,81.38,81.38,81.35,81.35,118275.0,77.7095,77.7095,77.6809,77.6809,118275.0
2024-04-01 11:30:00,81.36,81.36,81.35,81.35,109420.0,77.6904,77.6904,77.6809,77.6809,109420.0
2024-04-01 12:00:00,81.35,81.36,81.34,81.36,108973.0,77.6809,77.6904,77.6713,77.6904,108973.0
2024-04-01 12:30:00,81.35,81.36,81.35,81.36,132246.0,77.6809,77.6904,77.6809,77.6904,132246.0
2024-04-01 13:00:00,81.36,81.36,81.35,81.36,111673.0,77.6904,77.6904,77.6809,77.6904,111673.0
2024-04-01 13:30:00,81.36,81.36,81.35,81.36,126161.0,77.6904,77.6904,77.6809,77.6904,126161.0
2024-04-01 14:00:00,81.36,81.37,81.35,81.37,247590.0,77.6904,77.7,77.6809,77.7,247590.0
2024-04-01 14:30:00,81.37,81.37,81.35,81.35,364506.0,77.7,77.7,77.6809,77.6809,364506.0
2024-04-01 15:00:00,81.35,81.36,81.35,81.36,104900.0,77.6809,77.6904,77.6809,77.6904,104900.0
2024-04-01 15:30:00,81.35,81.36,81.34,81.35,723241.0,77.6809,77.6904,77.6713,77.6809,723241.0
2024-04-02 09:30:00,81.35,81.36,81.34,81.36,205750.0,77.6809,77.6904,77.6713,77.6904,205750.0
2024-04-02 10:00:00,81.35,81.39,81.33,81.38,214083.0,77.6809,77.7191,77.6618,77.7095,214083.0
2024-04-02 10:30:00,81.39,81.39,81.37,81.39,152633.0,77.7191,77.7191,77.7,77.7191,152633.0
2024-04-02 11:00:00,81.39,81.39,81.38,81.39,348783.0,77.7191,77.7191,77.7095,77.7191,348783.0
2024-04-02 11:30:00,81.39,81.4,81.38,81.4,70824.0,77.7191,77.7286,77.7095,77.7286,70824.0
2024-04-02 12:00:00,81.4,81.4,81.38,81.39,154473.0,77.7286,77.7286,77.7095,77.7191,154473.0
2024-04-02 12:30:00,81.38,81.39,81.38,81.39,140890.0,77.7095,77.7191,77.7095,77.7191,140890.0
2024-04-02 13:00:00,81.39,81.39,81.38,81.38,213585.0,77.7191,77.7191,77.7095,77.7095,213585.0
2024-04-02 13:30:00,81.38,81.39,81.37,81.39,180451.0,77.7095,77.7191,77.7,77.7191,180451.0
2024-04-02 14:00:00,81.38,81.39,81.38,81.39,61873.0,77.7095,77.7191,77.7095,77.7191,61873.0
2024-04-02 14:30:00,81.39,81.39,81.38,81.39,121701.0,77.7191,77.7191,77.7095,77.7191,121701.0
2024-04-02 15:00:00,81.38,81.39,81.38,81.38,143435.0,77.7095,77.7191,77.7095,77.7095,143435.0
2024-04-02 15:30:00,81.38,81.4,81.38,81.39,377801.0,77.7095,77.7286,77.7095,77.7191,377801.0
2024-04-03 09:30:00,81.35,81.36,81.33,81.34,199468.0,77.6809,77.6904,77.6618,77.6713,199468.0
2024-04-03 10:00:00,81.35,81.4,81.34,81.37,220461.0,77.6809,77.7286,77.6713,77.7,220461.0
2024-04-03 10:30:00,81.37,81.38,81.36,81.38,68631.0,77.7,77.7095,77.6904,77.7095,68631.0
2024-04-03 11:00:00,81.37,81.39,81.36,81.39,147619.0,77.7,77.7191,77.6904,77.7191,147619.0
2024-04-03 11:30:00,81.38,81.4,81.38,81.4,89440.0,77.7095,77.7286,77.7095,77.7286,89440.0
2024-04-03 12:00:00,81.4,81.43,81.38,81.42,204660.0,77.7286,77.7573,77.7095,77.7477,204660.0
2024-04-03 12:30:00,81.43,81.43,81.41,81.42,116693.0,77.7573,77.7573,77.7382,77.7477,116693.0
2024-04-03 13:00:00,81.42,81.42,81.41,81.42,69038.0,77.7477,77.7477,77.7382,77.7477,69038.0
2024-04-03 13:30:00,81.42,81.42,81.41,81.42,57365.0,77.7477,77.7477,77.7382,77.7477,57365.0
2024-04-03 14:00:00,81.41,81.42,81.41,81.42,76707.0,77.7382,77.7477,77.7382,77.7477,76707.0
2024-04-03 14:30:00,81.42,81.43,81.41,81.42,173315.0,77.7477,77.7573,77.7382,77.7477,173315.0
2024-04-03 15:00:00,81.42,81.43,81.42,81.42,118389.0,77.7477,77.7573,77.7477,77.7477,118389.0
2024-04-03 15:30:00,81.42,81.44,81.42,81.44,876492.0,77.7477,77.7668,77.7477,77.7668,876492.0
2024-04-04 09:30:00,81.46,81.48,81.46,81.46,112814.0,77.7859,77.805,77.7859,77.7859,112814.0
2024-04-04 10:00:00,81.46,81.48,81.46,81.47,90361.0,77.7859,77.805,77.7859,77.7954,90361.0
2024-04-04 10:30:00,81.47,81.47,81.45,81.45,62256.0,77.7954,77.7954,77.7764,77.7764,62256.0
2024-04-04 11:00:00,81.45,81.46,81.45,81.45,32817.0,77.7764,77.7859,77.7764,77.7764,32817.0
2024-04-04 11:30:00,81.45,81.46,81.44,81.45,71135.0,77.7764,77.7859,77.7668,77.7764,71135.0
2024-04-04 12:00:00,81.44,81.45,81.44,81.45,45200.0,77.7668,77.7764,77.7668,77.7764,45200.0
2024-04-04 12:30:00,81.45,81.45,81.44,81.45,60367.0,77.7764,77.7764,77.7668,77.7764,60367.0
2024-04-04 13:00:00,81.45,81.45,81.44,81.45,78546.0,77.7764,77.7764,77.7668,77.7764,78546.0
2024-04-04 13:30:00,81.45,81.45,81.44,81.45,113389.0,77.7764,77.7764,77.7668,77.7764,113389.0
2024-04-04 14:00:00,81.45,81.46,81.44,81.45,248569.0,77.7764,77.7859,77.7668,77.7764,248569.0
2024-04-04 14:30:00,81.46,81.52,81.45,81.51,440311.0,77.7859,77.8432,77.7764,77.8336,440311.0
2024-04-04 15:00:00,81.52,81.53,81.49,81.51,426345.0,77.8432,77.8527,77.8145,77.8336,426345.0
2024-04-04 15:30:00,81.51,81.53,81.5,81.53,282764.0,77.8336,77.8527,77.8241,77.8527,282764.0
2024-04-05 09:30:00,81.43,81.44,81.42,81.44,322706.0,77.7573,77.7668,77.7477,77.7668,322706.0
2024-04-05 10:00:00,81.44,81.48,81.43,81.46,249327.0,77.7668,77.805,77.7573,77.7859,249327.0
2024-04-05 10:30:00,81.46,81.46,81.42,81.42,435100.0,77.7859,77.7859,77.7477,77.7477,435100.0
2024-04-05 11:00:00,81.43,81.43,81.41,81.42,254825.0,77.7573,77.7573,77.7382,77.7477,254825.0
2024-04-05 11:30:00,81.42,81.44,81.42,81.44,202543.0,77.7477,77.7668,77.7477,77.7668,202543.0
2024-04-05 12:00:00,81.43,81.44,81.43,81.43,130412.0,77.7573,77.7668,77.7573,77.7573,130412.0
2024-04-05 12:30:00,81.43,81.44,81.42,81.42,262181.0,77.7573,77.7668,77.7477,77.7477,262181.0
2024-04-05 13:00:00,81.42,81.43,81.42,81.42,69248.0,77.7477,77.7573,77.7477,77.7477,69248.0
2024-04-05 13:30:00,81.42,81.43,81.41,81.42,104697.0,77.7477,77.7573,77.7382,77.7477,104697.0
2024-04-05 14:00:00,81.42,81.42,81.41,81.41,82681.0,77.7477,77.7477,77.7382,77.7382,82681.0
2024-04-05 14:30:00,81.41,81.42,81.4,81.4,318606.0,77.7382,77.7477,77.7286,77.7286,318606.0
2024-04-05 15:00:00,81.4,81.4,81.38,81.39,169154.0,77.7286,77.7286,77.7095,77.7191,169154.0
2024-04-05 15:30:00,81.39,81.39,81.38,81.38,325171.0,77.7191,77.7191,77.7095,77.7095,325171.0
2024-04-08 09:30:00,81.35,81.37,81.34,81.37,313202.0,77.6809,77.7,77.6713,77.7,313202.0
2024-04-08 10:00:00,81.37,81.37,81.33,81.35,405343.0,77.7,77.7,77.6618,77.6809,405343.0
2024-04-08 10:30:00,81.34,81.35,81.33,81.34,198551.0,77.6713,77.6809,77.6618,77.6713,198551.0
2024-04-08 11:00:00,81.34,81.34,81.33,81.34,109966.0,77.6713,77.6713,77.6618,77.6713,109966.0
2024-04-08 11:30:00,81.34,81.35,81.33,81.34,197973.0,77.6713,77.6809,77.6618,77.6713,197973.0
2024-04-08 12:00:00,81.34,81.34,81.32,81.33,154855.0,77.6713,77.6713,77.6522,77.6618,154855.0
2024-04-08 12:30:00,81.33,81.33,81.32,81.32,136564.0,77.6618,77.6618,77.6522,77.6522,136564.0
2024-04-08 13:00:00,81.33,81.34,81.32,81.34,154404.0,77.6618,77.6713,77.6522,77.6713,154404.0
2024-04-08 13:30:00,81.34,81.35,81.33,81.34,184193.0,77.6713,77.6809,77.6618,77.6713,184193.0
2024-04-08 14:00:00,81.34,81.35,81.34,81.34,70386.0,77.6713,77.6809,77.6713,77.6713,70386.0
2024-04-08 14:30:00,81.34,81.35,81.32,81.33,183695.0,77.6713,77.6809,77.6522,77.6618,183695.0
2024-04-08 15:00:00,81.33,81.33,81.32,81.33,177105.0,77.6618,77.6618,77.6522,77.6618,177105.0
2024-04-08 15:30:00,81.33,81.33,81.31,81.33,356400.0,77.6618,77.6618,77.6427,77.6618,356400.0
2024-04-09 09:30:00,81.38,81.4,81.38,81.4,80847.0,77.7095,77.7286,77.7095,77.7286,80847.0
2024-04-09 10:00:00,81.4,81.4,81.39,81.4,33504.0,77.7286,77.7286,77.7191,77.7286,33504.0
2024-04-09 10:30:00,81.39,81.41,81.39,81.41,156822.0,77.7191,77.7382,77.7191,77.7382,156822.0
2024-04-09 11:00:00,81.41,81.41,81.39,81.41,232060.0,77.7382,77.7382,77.7191,77.7382,232060.0
2024-04-09 11:30:00,81.4,81.41,81.4,81.4,69926.0,77.7286,77.7382,77.7286,77.7286,69926.0
2024-04-09 12:00:00,81.4,81.41,81.4,81.41,61162.0,77.7286,77.7382,77.7286,77.7382,61162.0
2024-04-09 12:30:00,81.41,81.42,81.4,81.42,79378.0,77.7382,77.7477,77.7286,77.7477,79378.0
2024-04-09 13:00:00,81.42,81.42,81.39,81.4,367954.0,77.7477,77.7477,77.7191,77.7286,367954.0
2024-04-09 13:30:00,81.41,81.41,81.4,81.41,62116.0,77.7382,77.7382,77.7286,77.7382,62116.0
2024-04-09 14:00:00,81.41,81.41,81.4,81.4,81022.0,77.7382,77.7382,77.7286,77.7286,81022.0
2024-04-09 14:30:00,81.4,81.41,81.39,81.39,79564.0,77.7286,77.7382,77.7191,77.7191,79564.0
2024-04-09 15:00:00,81.4,81.4,81.39,81.4,317324.0,77.7286,77.7286,77.7191,77.7286,317324.0
2024-04-09 15:30:00,81.39,81.4,81.39,81.39,364717.0,77.7191,77.7286,77.7191,77.7191,364717.0
2024-04-10 09:30:00,81.13,81.15,81.1,81.1,606475.0,77.4708,77.4899,77.4421,77.4421,606475.0
2024-04-10 10:00:00,81.1,81.11,81.09,81.1,496242.0,77.4421,77.4517,77.4326,77.4421,496242.0
2024-04-10 10:30:00,81.11,81.14,81.1,81.12,292878.0,77.4517,77.4803,77.4421,77.4612,292878.0
2024-04-10 11:00:00,81.13,81.14,81.12,81.14,86984.0,77.4708,77.4803,77.4612,77.4803,86984.0
2024-04-10 11:30:00,81.14,81.14,81.12,81.13,151095.0,77.4803,77.4803,77.4612,77.4708,151095.0
2024-04-10 12:00:00,81.12,81.13,81.1,81.11,206405.0,77.4612,77.4708,77.4421,77.4517,206405.0
2024-04-10 12:30:00,81.11,81.11,81.08,81.09,158154.0,77.4517,77.4517,77.423,77.4326,158154.0
2024-04-10 13:00:00,81.09,81.09,81.05,81.06,320988.0,77.4326,77.4326,77.3944,77.4039,320988.0
2024-04-10 13:30:00,81.06,81.11,81.05,81.1,299045.0,77.4039,77.4517,77.3944,77.4421,299045.0
2024-04-10 14:00:00,81.09,81.11,81.06,81.07,177044.0,77.4326,77.4517,77.4039,77.4135,177044.0
2024-04-10 14:30:00,81.06,81.07,81.05,81.06,121301.0,77.4039,77.4135,77.3944,77.4039,121301.0
2024-04-10 15:00:00,81.06,81.07,81.06,81.07,150600.0,77.4039,77.4135,77.4039,77.4135,150600.0
2024-04-10 15:30:00,81.06,81.08,81.06,81.07,1114597.0,77.4039,77.423,77.4039,77.4135,1114597.0
2024-04-11 09:30:00,81.16,81.17,81.14,81.15,178723.0,77.4994,77.509,77.4803,77.4899,178723.0
2024-04-11 10:00:00,81.14,81.14,81.1,81.1,286329.0,77.4803,77.4803,77.4421,77.4421,286329.0
2024-04-11 10:30:00,81.11,81.13,81.1,81.13,188396.0,77.4517,77.4708,77.4421,77.4708,188396.0
2024-04-11 11:00:00,81.13,81.13,81.11,81.12,113633.0,77.4708,77.4708,77.4517,77.4612,113633.0
2024-04-11 11:30:00,81.12,81.15,81.11,81.13,214083.0,77.4612,77.4899,77.4517,77.4708,214083.0
2024-04-11 12:00:00,81.13,81.14,81.11,81.12,164456.0,77.4708,77.4803,77.4517,77.4612,164456.0
2024-04-11 12:30:00,81.12,81.12,81.11,81.12,82931.0,77.4612,77.4612,77.4517,77.4612,82931.0
2024-04-11 13:00:00,81.12,81.13,81.11,81.12,148875.0,77.4612,77.4708,77.4517,77.4612,148875.0
2024-04-11 13:30:00,81.12,81.13,81.11,81.13,107949.0,77.4612,77.4708,77.4517,77.4708,107949.0
2024-04-11 14:00:00,81.13,81.16,81.12,81.15,538736.0,77.4708,77.4994,77.4612,77.4899,538736.0
2024-04-11 14:30:00,81.15,81.15,81.11,81.11,137961.0,77.4899,77.4899,77.4517,77.4517,137961.0
2024-04-11 15:00:00,81.12,81.14,81.11,81.13,190861.0,77.4612,77.4803,77.4517,77.4708,190861.0
2024-04-11 15:30:00,81.14,81.16,81.13,81.14,1950671.0,77.4803,77.4994,77.4708,77.4803,1950671.0
2024-04-12 09:30:00,81.22,81.23,81.21,81.23,320335.0,77.5567,77.5663,77.5472,77.5663,320335.0
2024-04-12 10:00:00,81.22,81.25,81.21,81.22,559060.0,77.5567,77.5854,77.5472,77.5567,559060.0
2024-04-12 10:30:00,81.23,81.25,81.22,81.24,183782.0,77.5663,77.5854,77.5567,77.5758,183782.0
2024-04-12 11:00:00,81.23,81.24,81.22,81.23,191587.0,77.5663,77.5758,77.5567,77.5663,191587.0
2024-04-12 11:30:00,81.23,81.23,81.22,81.23,135964.0,77.5663,77.5663,77.5567,77.5663,135964.0
2024-04-12 12:00:00,81.23,81.24,81.22,81.23,304732.0,77.5663,77.5758,77.5567,77.5663,304732.0
2024-04-12 12:30:00,81.23,81.25,81.23,81.25,95797.0,77.5663,77.5854,77.5663,77.5854,95797.0
2024-04-12 13:00:00,81.25,81.25,81.24,81.25,58112.0,77.5854,77.5854,77.5758,77.5854,58112.0
2024-04-12 13:30:00,81.25,81.26,81.24,81.25,177284.0,77.5854,77.5949,77.5758,77.5854,177284.0
2024-04-12 14:00:00,81.25,81.26,81.24,81.24,285611.0,77.5854,77.5949,77.5758,77.5758,285611.0
2024-04-12 14:30:00,81.25,81.25,81.23,81.23,296893.0,77.5854,77.5854,77.5663,77.5663,296893.0
2024-04-12 15:00:00,81.24,81.24,81.23,81.23,147879.0,77.5758,77.5758,77.5663,77.5663,147879.0
2024-04-12 15:30:00,81.23,81.24,81.21,81.21,822346.0,77.5663,77.5758,77.5472,77.5472,822346.0
2024-04-15 09:30:00,81.11,81.11,81.08,81.09,187602.0,77.4517,77.4517,77.423,77.4326,187602.0
2024-04-15 10:00:00,81.09,81.1,81.07,81.09,248739.0,77.4326,77.4421,77.4135,77.4326,248739.0
2024-04-15 10:30:00,81.09,81.17,81.08,81.13,577868.0,77.4326,77.509,77.423,77.4708,577868.0
2024-04-15 11:00:00,81.13,81.15,81.11,81.15,194115.0,77.4708,77.4899,77.4517,77.4899,194115.0
2024-04-15 11:30:00,81.15,81.15,81.12,81.13,168147.0,77.4899,77.4899,77.4612,77.4708,168147.0
2024-04-15 12:00:00,81.13,81.16,81.13,81.16,156509.0,77.4708,77.4994,77.4708,77.4994,156509.0
2024-04-15 12:30:00,81.15,81.17,81.15,81.15,307182.0,77.4899,77.509,77.4899,77.4899,307182.0
2024-04-15 13:00:00,81.15,81.17,81.15,81.16,59945.0,77.4899,77.509,77.4899,77.4994,59945.0
2024-04-15 13:30:00,81.17,81.18,81.15,81.17,299858.0,77.509,77.5185,77.4899,77.509,299858.0
2024-04-15 14:00:00,81.17,81.18,81.15,81.16,119849.0,77.509,77.5185,77.4899,77.4994,119849.0
2024-04-15 14:30:00,81.15,81.17,81.15,81.16,113709.0,77.4899,77.509,77.4899,77.4994,113709.0
2024-04-15 15:00:00,81.15,81.16,81.15,81.16,137448.0,77.4899,77.4994,77.4899,77.4994,137448.0
2024-04-15 15:30:00,81.16,81.18,81.15,81.18,969669.0,77.4994,77.5185,77.4899,77.5185,969669.0
2024-04-16 09:30:00,81.12,81.13,81.11,81.13,430001.0,77.4612,77.4708,77.4517,77.4708,430001.0
2024-04-16 10:00:00,81.13,81.15,81.12,81.13,132736.0,77.4708,77.4899,77.4612,77.4708,132736.0
2024-04-16 10:30:00,81.14,81.15,81.13,81.15,77740.0,77.4803,77.4899,77.4708,77.4899,77740.0
2024-04-16 11:00:00,81.15,81.16,81.14,81.15,204347.0,77.4899,77.4994,77.4803,77.4899,204347.0
2024-04-16 11:30:00,81.15,81.15,81.13,81.14,84624.0,77.4899,77.4899,77.4708,77.4803,84624.0
2024-04-16 12:00:00,81.14,81.14,81.13,81.14,71837.0,77.4803,77.4803,77.4708,77.4803,71837.0
2024-04-16 12:30:00,81.13,81.14,81.11,81.12,132459.0,77.4708,77.4803,77.4517,77.4612,132459.0
2024-04-16 13:00:00,81.12,81.12,81.1,81.1,91840.0,77.4612,77.4612,77.4421,77.4421,91840.0
2024-04-16 13:30:00,81.1,81.11,81.07,81.09,234692.0,77.4421,77.4517,77.4135,77.4326,234692.0
2024-04-16 14:00:00,81.09,81.14,81.09,81.11,186779.0,77.4326,77.4803,77.4326,77.4517,186779.0
2024-04-16 14:30:00,81.12,81.14,81.11,81.14,114602.0,77.4612,77.4803,77.4517,77.4803,114602.0
2024-04-16 15:00:00,81.14,81.14,81.12,81.12,104490.0,77.4803,77.4803,77.4612,77.4612,104490.0
2024-04-16 15:30:00,81.12,81.13,81.11,81.12,364719.0,77.4612,77.4708,77.4517,77.4612,364719.0
2024-04-17 09:30:00,81.16,81.16,81.15,81.16,340208.0,77.4994,77.4994,77.4899,77.4994,340208.0
2024-04-17 10:00:00,81.15,81.17,81.15,81.15,209854.0,77.4899,77.509,77.4899,77.4899,209854.0
2024-04-17 10:30:00,81.16,81.17,81.15,81.17,78622.0,77.4994,77.509,77.4899,77.509,78622.0
2024-04-17 11:00:00,81.17,81.18,81.16,81.17,62784.0,77.509,77.5185,77.4994,77.509,62784.0
2024-04-17 11:30:00,81.17,81.2,81.17,81.19,157076.0,77.509,77.5376,77.509,77.5281,157076.0
2024-04-17 12:00:00,81.2,81.21,81.19,81.2,137350.0,77.5376,77.5472,77.5281,77.5376,137350.0
2024-04-17 12:30:00,81.2,81.21,81.2,81.2,121778.0,77.5376,77.5472,77.5376,77.5376,121778.0
2024-04-17 13:00:00,81.2,81.22,81.19,81.2,182851.0,77.5376,77.5567,77.5281,77.5376,182851.0
2024-04-17 13:30:00,81.19,81.22,81.19,81.22,242362.0,77.5281,77.5567,77.5281,77.5567,242362.0
2024-04-17 14:00:00,81.22,81.22,81.21,81.21,107857.0,77.5567,77.5567,77.5472,77.5472,107857.0
2024-04-17 14:30:00,81.21,81.22,81.2,81.2,221214.0,77.5472,77.5567,77.5376,77.5376,221214.0
2024-04-17 15:00:00,81.2,81.21,81.19,81.19,300166.0,77.5376,77.5472,77.5281,77.5281,300166.0
2024-04-17 15:30:00,81.2,81.21,81.19,81.2,476705.0,77.5376,77.5472,77.5281,77.5376,476705.0
2024-04-18 09:30:00,81.21,81.21,81.16,81.17,152980.0,77.5472,77.5472,77.4994,77.509,152980.0
2024-04-18 10:00:00,81.17,81.18,81.15,81.16,91946.0,77.509,77.5185,77.4899,77.4994,91946.0
2024-04-18 10:30:00,81.16,81.17,81.15,81.16,166597.0,77.4994,77.509,77.4899,77.4994,166597.0
2024-04-18 11:00:00,81.16,81.17,81.15,81.17,74580.0,77.4994,77.509,77.4899,77.509,74580.0
2024-04-18 11:30:00,81.16,81.17,81.15,81.16,82775.0,77.4994,77.509,77.4899,77.4994,82775.0
2024-04-18 12:00:00,81.16,81.17,81.15,81.16,138783.0,77.4994,77.509,77.4899,77.4994,138783.0
2024-04-18 12:30:00,81.16,81.16,81.14,81.15,143368.0,77.4994,77.4994,77.4803,77.4899,143368.0
2024-04-18 13:00:00,81.15,81.16,81.14,81.15,75145.0,77.4899,77.4994,77.4803,77.4899,75145.0
2024-04-18 13:30:00,81.16,81.16,81.15,81.16,117451.0,77.4994,77.4994,77.4899,77.4994,117451.0
2024-04-18 14:00:00,81.16,81.16,81.15,81.16,136769.0,77.4994,77.4994,77.4899,77.4994,136769.0
2024-04-18 14:30:00,81.16,81.16,81.15,81.16,80401.0,77.4994,77.4994,77.4899,77.4994,80401.0
2024-04-18 15:00:00,81.16,81.16,81.15,81.16,619909.0,77.4994,77.4994,77.4899,77.4994,619909.0
2024-04-18 15:30:00,81.16,81.16,81.15,81.16,304524.0,77.4994,77.4994,77.4899,77.4994,304524.0
2024-04-19 09:30:00,81.19,81.2,81.16,81.17,231312.0,77.5281,77.5376,77.4994,77.509,231312.0
2024-04-19 10:00:00,81.17,81.17,81.16,81.17,120502.0,77.509,77.509,77.4994,77.509,120502.0
2024-04-19 10:30:00,81.16,81.19,81.16,81.19,108543.0,77.4994,77.5281,77.4994,77.5281,108543.0
2024-04-19 11:00:00,81.19,81.19,81.18,81.18,48015.0,77.5281,77.5281,77.5185,77.5185,48015.0
2024-04-19 11:30:00,81.19,81.2,81.18,81.2,59014.0,77.5281,77.5376,77.5185,77.5376,59014.0
2024-04-19 12:00:00,81.19,81.2,81.18,81.19,101599.0,77.5281,77.5376,77.5185,77.5281,101599.0
2024-04-19 12:30:00,81.19,81.2,81.18,81.19,146101.0,77.5281,77.5376,77.5185,77.5281,146101.0
2024-04-19 13:00:00,81.19,81.19,81.18,81.19,107769.0,77.5281,77.5281,77.5185,77.5281,107769.0
2024-04-19 13:30:00,81.19,81.19,81.18,81.19,46998.0,77.5281,77.5281,77.5185,77.5281,46998.0
2024-04-19 14:00:00,81.19,81.19,81.18,81.18,103037.0,77.5281,77.5281,77.5185,77.5185,103037.0
2024-04-19 14:30:00,81.19,81.2,81.18,81.19,126301.0,77.5281,77.5376,77.5185,77.5281,126301.0
2024-04-19 15:00:00,81.19,81.2,81.18,81.19,189750.0,77.5281,77.5376,77.5185,77.5281,189750.0
2024-04-19 15:30:00,81.19,81.19,81.17,81.17,731407.0,77.5281,77.5281,77.509,77.509,731407.0
2024-04-22 09:30:00,81.18,81.2,81.18,81.2,128602.0,77.5185,77.5376,77.5185,77.5376,128602.0
2024-04-22 10:00:00,81.2,81.2,81.19,81.2,300871.0,77.5376,77.5376,77.5281,77.5376,300871.0
2024-04-22 10:30:00,81.19,81.22,81.19,81.22,173095.0,77.5281,77.5567,77.5281,77.5567,173095.0
2024-04-22 11:00:00,81.21,81.22,81.21,81.22,108111.0,77.5472,77.5567,77.5472,77.5567,108111.0
2024-04-22 11:30:00,81.22,81.22,81.21,81.22,85107.0,77.5567,77.5567,77.5472,77.5567,85107.0
2024-04-22 12:00:00,81.22,81.23,81.21,81.21,107260.0,77.5567,77.5663,77.5472,77.5472,107260.0
2024-04-22 12:30:00,81.22,81.22,81.21,81.21,65172.0,77.5567,77.5567,77.5472,77.5472,65172.0
2024-04-22 13:00:00,81.21,81.22,81.2,81.2,80982.0,77.5472,77.5567,77.5376,77.5376,80982.0
2024-04-22 13:30:00,81.2,81.21,81.2,81.2,139067.0,77.5376,77.5472,77.5376,77.5376,139067.0
2024-04-22 14:00:00,81.21,81.21,81.19,81.2,245887.0,77.5472,77.5472,77.5281,77.5376,245887.0
2024-04-22 14:30:00,81.2,81.2,81.19,81.2,220399.0,77.5376,77.5376,77.5281,77.5376,220399.0
2024-04-22 15:00:00,81.19,81.21,81.19,81.2,271718.0,77.5281,77.5472,77.5281,77.5376,271718.0
2024-04-22 15:30:00,81.2,81.21,81.2,81.2,995384.0,77.5376,77.5472,77.5376,77.5376,995384.0
2024-04-23 09:30:00,81.2,81.27,81.18,81.26,434371.0,77.5376,77.6045,77.5185,77.5949,434371.0
2024-04-23 10:00:00,81.26,81.29,81.25,81.27,417898.0,77.5949,77.6236,77.5854,77.6045,417898.0
2024-04-23 10:30:00,81.27,81.28,81.25,81.27,94096.0,77.6045,77.614,77.5854,77.6045,94096.0
2024-04-23 11:00:00,81.27,81.27,81.26,81.26,174255.0,77.6045,77.6045,77.5949,77.5949,174255.0
2024-04-23 11:30:00,81.27,81.27,81.26,81.27,111609.0,77.6045,77.6045,77.5949,77.6045,111609.0
2024-04-23 12:00:00,81.26,81.28,81.26,81.28,125112.0,77.5949,77.614,77.5949,77.614,125112.0
2024-04-23 12:30:00,81.28,81.28,81.27,81.28,150112.0,77.614,77.614,77.6045,77.614,150112.0
2024-04-23 13:00:00,81.28,81.3,81.27,81.28,180622.0,77.614,77.6331,77.6045,77.614,180622.0
2024-04-23 13:30:00,81.28,81.28,81.27,81.27,89969.0,77.614,77.614,77.6045,77.6045,89969.0
2024-04-23 14:00:00,81.28,81.28,81.27,81.28,71039.0,77.614,77.614,77.6045,77.614,71039.0
2024-04-23 14:30:00,81.28,81.29,81.27,81.29,164534.0,77.614,77.6236,77.6045,77.6236,164534.0
2024-04-23 15:00:00,81.28,81.29,81.27,81.28,199161.0,77.614,77.6236,77.6045,77.614,199161.0
2024-04-23 15:30:00,81.28,81.28,81.27,81.27,603815.0,77.614,77.614,77.6045,77.6045,603815.0
2024-04-24 09:30:00,81.24,81.25,81.23,81.23,367568.0,77.5758,77.5854,77.5663,77.5663,367568.0
2024-04-24 10:00:00,81.23,81.24,81.22,81.23,111901.0,77.5663,77.5758,77.5567,77.5663,111901.0
2024-04-24 10:30:00,81.23,81.25,81.23,81.25,81011.0,77.5663,77.5854,77.5663,77.5854,81011.0
2024-04-24 11:00:00,81.25,81.26,81.24,81.25,80580.0,77.5854,77.5949,77.5758,77.5854,80580.0
2024-04-24 11:30:00,81.25,81.26,81.24,81.25,63097.0,77.5854,77.5949,77.5758,77.5854,63097.0
2024-04-24 12:00:00,81.25,81.25,81.24,81.25,74246.0,77.5854,77.5854,77.5758,77.5854,74246.0
2024-04-24 12:30:00,81.25,81.26,81.24,81.25,109330.0,77.5854,77.5949,77.5758,77.5854,109330.0
2024-04-24 13:00:00,81.25,81.26,81.23,81.23,65638.0,77.5854,77.5949,77.5663,77.5663,65638.0
2024-04-24 13:30:00,81.23,81.24,81.23,81.24,148170.0,77.5663,77.5758,77.5663,77.5758,148170.0
2024-04-24 14:00:00,81.24,81.24,81.23,81.23,92529.0,77.5758,77.5758,77.5663,77.5663,92529.0
2024-04-24 14:30:00,81.23,81.25,81.23,81.25,92872.0,77.5663,77.5854,77.5663,77.5854,92872.0
2024-04-24 15:00:00,81.24,81.25,81.24,81.25,102477.0,77.5758,77.5854,77.5758,77.5854,102477.0
2024-04-24 15:30:00,81.24,81.26,81.24,81.25,896862.0,77.5758,77.5949,77.5758,77.5854,896862.0
2024-04-25 09:30:00,81.18,81.19,81.16,81.17,209192.0,77.5185,77.5281,77.4994,77.509,209192.0
2024-04-25 10:00:00,81.17,81.2,81.16,81.2,103689.0,77.509,77.5376,77.4994,77.5376,103689.0
2024-04-25 10:30:00,81.2,81.2,81.18,81.19,102033.0,77.5376,77.5376,77.5185,77.5281,102033.0
2024-04-25 11:00:00,81.19,81.2,81.18,81.2,347697.0,77.5281,77.5376,77.5185,77.5376,347697.0
2024-04-25 11:30:00,81.2,81.2,81.19,81.2,163127.0,77.5376,77.5376,77.5281,77.5376,163127.0
2024-04-25 12:00:00,81.2,81.2,81.19,81.2,107282.0,77.5376,77.5376,77.5281,77.5376,107282.0
2024-04-25 12:30:00,81.2,81.21,81.19,81.2,99119.0,77.5376,77.5472,77.5281,77.5376,99119.0
2024-04-25 13:00:00,81.2,81.21,81.19,81.19,427590.0,77.5376,77.5472,77.5281,77.5281,427590.0
2024-04-25 13:30:00,81.19,81.2,81.18,81.2,487991.0,77.5281,77.5376,77.5185,77.5376,487991.0
2024-04-25 14:00:00,81.2,81.2,81.18,81.19,105764.0,77.5376,77.5376,77.5185,77.5281,105764.0
2024-04-25 14:30:00,81.19,81.19,81.18,81.19,173751.0,77.5281,77.5281,77.5185,77.5281,173751.0
2024-04-25 15:00:00,81.19,81.19,81.18,81.19,135267.0,77.5281,77.5281,77.5185,77.5281,135267.0
2024-04-25 15:30:00,81.19,81.2,81.18,81.2,635677.0,77.5281,77.5376,77.5185,77.5376,635677.0
2024-04-26 09:30:00,81.22,81.25,81.22,81.23,354010.0,77.5567,77.5854,77.5567,77.5663,354010.0
2024-04-26 10:00:00,81.23,81.24,81.23,81.23,146262.0,77.5663,77.5758,77.5663,77.5663,146262.0
2024-04-26 10:30:00,81.23,81.24,81.22,81.22,295914.0,77.5663,77.5758,77.5567,77.5567,295914.0
2024-04-26 11:00:00,81.22,81.22,81.21,81.22,110286.0,77.5567,77.5567,77.5472,77.5567,110286.0
2024-04-26 11:30:00,81.22,81.23,81.21,81.22,195106.0,77.5567,77.5663,77.5472,77.5567,195106.0
2024-04-26 12:00:00,81.22,81.23,81.21,81.23,126270.0,77.5567,77.5663,77.5472,77.5663,126270.0
2024-04-26 12:30:00,81.23,81.23,81.21,81.22,114938.0,77.5663,77.5663,77.5472,77.5567,114938.0
2024-04-26 13:00:00,81.22,81.22,81.2,81.2,79669.0,77.5567,77.5567,77.5376,77.5376,79669.0
2024-04-26 13:30:00,81.2,81.21,81.2,81.2,165783.0,77.5376,77.5472,77.5376,77.5376,165783.0
2024-04-26 14:00:00,81.2,81.21,81.2,81.21,194884.0,77.5376,77.5472,77.5376,77.5472,194884.0
2024-04-26 14:30:00,81.21,81.21,81.2,81.2,143250.0,77.5472,77.5472,77.5376,77.5376,143250.0
2024-04-26 15:00:00,81.2,81.21,81.2,81.2,112834.0,77.5376,77.5472,77.5376,77.5376,112834.0
2024-04-26 15:30:00,81.21,81.21,81.2,81.2,364189.0,77.5472,77.5472,77.5376,77.5376,364189.0
2024-04-29 09:30:00,81.24,81.25,81.23,81.23,260460.0,77.5758,77.5854,77.5663,77.5663,260460.0
2024-04-29 10:00:00,81.23,81.24,81.23,81.24,250716.0,77.5663,77.5758,77.5663,77.5758,250716.0
2024-04-29 10:30:00,81.24,81.25,81.23,81.25,186436.0,77.5758,77.5854,77.5663,77.5854,186436.0
2024-04-29 11:00:00,81.25,81.26,81.24,81.25,117089.0,77.5854,77.5949,77.5758,77.5854,117089.0
2024-04-29 11:30:00,81.25,81.25,81.24,81.25,156300.0,77.5854,77.5854,77.5758,77.5854,156300.0
2024-04-29 12:00:00,81.25,81.26,81.24,81.26,117018.0,77.5854,77.5949,77.5758,77.5949,117018.0
2024-04-29 12:30:00,81.26,81.26,81.25,81.26,80075.0,77.5949,77.5949,77.5854,77.5949,80075.0
2024-04-29 13:00:00,81.26,81.26,81.25,81.26,49552.0,77.5949,77.5949,77.5854,77.5949,49552.0
2024-04-29 13:30:00,81.26,81.26,81.25,81.26,86192.0,77.5949,77.5949,77.5854,77.5949,86192.0
2024-04-29 14:00:00,81.26,81.26,81.25,81.26,67964.0,77.5949,77.5949,77.5854,77.5949,67964.0
2024-04-29 14:30:00,81.26,81.26,81.25,81.26,96689.0,77.5949,77.5949,77.5854,77.5949,96689.0
2024-04-29 15:00:00,81.26,81.26,81.24,81.25,187896.0,77.5949,77.5949,77.5758,77.5854,187896.0
2024-04-29 15:30:00,81.25,81.25,81.24,81.25,192383.0,77.5854,77.5854,77.5758,77.5854,192383.0
2024-04-30 09:30:00,81.19,81.23,81.19,81.2,190332.0,77.5281,77.5663,77.5281,77.5376,190332.0
2024-04-30 10:00:00,81.2,81.22,81.2,81.21,215622.0,77.5376,77.5567,77.5376,77.5472,215622.0
2024-04-30 10:30:00,81.2,81.21,81.2,81.2,25063.0,77.5376,77.5472,77.5376,77.5376,25063.0
2024-04-30 11:00:00,81.2,81.21,81.19,81.2,59016.0,77.5376,77.5472,77.5281,77.5376,59016.0
2024-04-30 11:30:00,81.21,81.22,81.2,81.22,253628.0,77.5472,77.5567,77.5376,77.5567,253628.0
2024-04-30 12:00:00,81.21,81.22,81.2,81.2,102519.0,77.5472,77.5567,77.5376,77.5376,102519.0
2024-04-30 12:30:00,81.2,81.21,81.2,81.2,672101.0,77.5376,77.5472,77.5376,77.5376,672101.0
2024-04-30 13:00:00,81.2,81.21,81.2,81.2,149073.0,77.5376,77.5472,77.5376,77.5376,149073.0
2024-04-30 13:30:00,81.2,81.21,81.2,81.21,59116.0,77.5376,77.5472,77.5376,77.5472,59116.0
2024-04-30 14:00:00,81.2,81.21,81.19,81.2,626685.0,77.5376,77.5472,77.5281,77.5376,626685.0
2024-04-30 14:30:00,81.2,81.2,81.16,81.17,171890.0,77.5376,77.5376,77.4994,77.509,171890.0
2024-04-30 15:00:00,81.16,81.18,81.16,81.17,247608.0,77.4994,77.5185,77.4994,77.509,247608.0
2024-04-30 15:30:00,81.17,81.18,81.15,81.18,1566837.0,77.509,77.5185,77.4899,77.5185,1566837.0
2024-05-01 09:30:00,80.95,80.96,80.94,80.95,920117.0,77.5484,77.558,77.5388,77.5484,920117.0
2024-05-01 10:00:00,80.95,80.98,80.93,80.97,1281830.0,77.5484,77.5772,77.5293,77.5676,1281830.0
2024-05-01 10:30:00,80.97,80.97,80.95,80.96,391603.0,77.5676,77.5676,77.5484,77.558,391603.0
2024-05-01 11:00:00,80.95,80.96,80.95,80.95,271317.0,77.5484,77.558,77.5484,77.5484,271317.0
2024-05-01 11:30:00,80.96,80.96,80.95,80.95,151514.0,77.558,77.558,77.5484,77.5484,151514.0
2024-05-01 12:00:00,80.95,80.96,80.95,80.95,268384.0,77.5484,77.558,77.5484,77.5484,268384.0
2024-05-01 12:30:00,80.95,80.96,80.94,80.95,198028.0,77.5484,77.558,77.5388,77.5484,198028.0
2024-05-01 13:00:00,80.94,80.95,80.94,80.94,74894.0,77.5388,77.5484,77.5388,77.5388,74894.0
2024-05-01 13:30:00,80.94,80.96,80.94,80.96,181438.0,77.5388,77.558,77.5388,77.558,181438.0
2024-05-01 14:00:00,80.95,81.01,80.91,80.98,504541.0,77.5484,77.6059,77.5101,77.5772,504541.0
2024-05-01 14:30:00,80.98,81.08,80.95,81.06,423984.0,77.5772,77.6729,77.5484,77.6538,423984.0
2024-05-01 15:00:00,81.06,81.06,81.01,81.03,367631.0,77.6538,77.6538,77.6059,77.625,367631.0
2024-05-01 15:30:00,81.03,81.05,81.03,81.03,837893.0,77.625,77.6442,77.625,77.625,837893.0
2024-05-02 09:30:00,81.08,81.11,81.07,81.09,223590.0,77.6729,77.7017,77.6634,77.6825,223590.0
2024-05-02 10:00:00,81.09,81.11,81.09,81.11,189893.0,77.6825,77.7017,77.6825,77.7017,189893.0
2024-05-02 10:30:00,81.11,81.12,81.1,81.12,159950.0,77.7017,77.7113,77.6921,77.7113,159950.0
2024-05-02 11:00:00,81.12,81.14,81.11,81.13,236934.0,77.7113,77.7304,77.7017,77.7208,236934.0
2024-05-02 11:30:00,81.13,81.15,81.12,81.14,113197.0,77.7208,77.74,77.7113,77.7304,113197.0
2024-05-02 12:00:00,81.14,81.15,81.13,81.14,500881.0,77.7304,77.74,77.7208,77.7304,500881.0
2024-05-02 12:30:00,81.15,81.15,81.14,81.15,95160.0,77.74,77.74,77.7304,77.74,95160.0
2024-05-02 13:00:00,81.15,81.16,81.14,81.16,101489.0,77.74,77.7496,77.7304,77.7496,101489.0
2024-05-02 13:30:00,81.16,81.16,81.15,81.16,113595.0,77.7496,77.7496,77.74,77.7496,113595.0
2024-05-02 14:00:00,81.15,81.17,81.15,81.17,126819.0,77.74,77.7592,77.74,77.7592,126819.0
2024-05-02 14:30:00,81.17,81.18,81.16,81.18,161762.0,77.7592,77.7687,77.7496,77.7687,161762.0
2024-05-02 15:00:00,81.17,81.18,81.16,81.17,338093.0,77.7592,77.7687,77.7496,77.7592,338093.0
2024-05-02 15:30:00,81.17,81.18,81.16,81.17,589999.0,77.7592,77.7687,77.7496,77.7592,589999.0
2024-05-03 09:30:00,81.35,81.35,81.29,81.3,430277.0,77.9316,77.9316,77.8741,77.8837,430277.0
2024-05-03 10:00:00,81.31,81.39,81.26,81.27,857460.0,77.8933,77.9699,77.8454,77.855,857460.0
2024-05-03 10:30:00,81.27,81.29,81.26,81.28,317373.0,77.855,77.8741,77.8454,77.8645,317373.0
2024-05-03 11:00:00,81.28,81.29,81.28,81.28,41385.0,77.8645,77.8741,77.8645,77.8645,41385.0
2024-05-03 11:30:00,81.29,81.3,81.28,81.29,138695.0,77.8741,77.8837,77.8645,77.8741,138695.0
2024-05-03 12:00:00,81.3,81.31,81.29,81.3,99013.0,77.8837,77.8933,77.8741,77.8837,99013.0
2024-05-03 12:30:00,81.29,81.3,81.28,81.29,68047.0,77.8741,77.8837,77.8645,77.8741,68047.0
2024-05-03 13:00:00,81.29,81.29,81.27,81.29,108476.0,77.8741,77.8741,77.855,77.8741,108476.0
2024-05-03 13:30:00,81.29,81.29,81.28,81.29,90235.0,77.8741,77.8741,77.8645,77.8741,90235.0
2024-05-03 14:00:00,81.29,81.29,81.28,81.29,72532.0,77.8741,77.8741,77.8645,77.8741,72532.0
2024-05-03 14:30:00,81.29,81.3,81.28,81.3,96408.0,77.8741,77.8837,77.8645,77.8837,96408.0
2024-05-03 15:00:00,81.29,81.3,81.27,81.3,566462.0,77.8741,77.8837,77.855,77.8837,566462.0
2024-05-03 15:30:00,81.3,81.3,81.29,81.29,698619.0,77.8837,77.8837,77.8741,77.8741,698619.0
2024-05-06 09:30:00,81.31,81.31,81.3,81.3,117738.0,77.8933,77.8933,77.8837,77.8837,117738.0
2024-05-06 10:00:00,81.31,81.31,81.3,81.3,73148.0,77.8933,77.8933,77.8837,77.8837,73148.0
2024-05-06 10:30:00,81.31,81.31,81.29,81.3,126386.0,77.8933,77.8933,77.8741,77.8837,126386.0
2024-05-06 11:00:00,81.3,81.3,81.28,81.29,83691.0,77.8837,77.8837,77.8645,77.8741,83691.0
2024-05-06 11:30:00,81.29,81.3,81.28,81.3,78144.0,77.8741,77.8837,77.8645,77.8837,78144.0
2024-05-06 12:00:00,81.29,81.3,81.29,81.29,50003.0,77.8741,77.8837,77.8741,77.8741,50003.0
2024-05-06 12:30:00,81.3,81.3,81.29,81.3,67695.0,77.8837,77.8837,77.8741,77.8837,67695.0
2024-05-06 13:00:00,81.3,81.31,81.29,81.3,116535.0,77.8837,77.8933,77.8741,77.8837,116535.0
2024-05-06 13:30:00,81.3,81.31,81.29,81.31,42255.0,77.8837,77.8933,77.8741,77.8933,42255.0
2024-05-06 14:00:00,81.3,81.31,81.29,81.3,205487.0,77.8837,77.8933,77.8741,77.8837,205487.0
2024-05-06 14:30:00,81.29,81.3,81.28,81.29,242177.0,77.8741,77.8837,77.8645,77.8741,242177.0
2024-05-06 15:00:00,81.29,81.29,81.27,81.28,255068.0,77.8741,77.8741,77.855,77.8645,255068.0
2024-05-06 15:30:00,81.29,81.29,81.28,81.28,522023.0,77.8741,77.8741,77.8645,77.8645,522023.0
2024-05-07 09:30:00,81.31,81.32,81.3,81.31,143661.0,77.8933,77.9029,77.8837,77.8933,143661.0
2024-05-07 10:00:00,81.31,81.32,81.3,81.31,171076.0,77.8933,77.9029,77.8837,77.8933,171076.0
2024-05-07 10:30:00,81.31,81.33,81.31,81.31,121357.0,77.8933,77.9124,77.8933,77.8933,121357.0
2024-05-07 11:00:00,81.32,81.33,81.31,81.33,141685.0,77.9029,77.9124,77.8933,77.9124,141685.0
2024-05-07 11:30:00,81.32,81.33,81.32,81.33,101305.0,77.9029,77.9124,77.9029,77.9124,101305.0
2024-05-07 12:00:00,81.33,81.33,81.32,81.32,136879.0,77.9124,77.9124,77.9029,77.9029,136879.0
2024-05-07 12:30:00,81.33,81.33,81.32,81.33,81589.0,77.9124,77.9124,77.9029,77.9124,81589.0
2024-05-07 13:00:00,81.32,81.33,81.32,81.33,53344.0,77.9029,77.9124,77.9029,77.9124,53344.0
2024-05-07 13:30:00,81.33,81.33,81.31,81.31,155061.0,77.9124,77.9124,77.8933,77.8933,155061.0
2024-05-07 14:00:00,81.31,81.32,81.3,81.31,116682.0,77.8933,77.9029,77.8837,77.8933,116682.0
2024-05-07 14:30:00,81.31,81.31,81.29,81.3,175585.0,77.8933,77.8933,77.8741,77.8837,175585.0
2024-05-07 15:00:00,81.3,81.3,81.28,81.29,276580.0,77.8837,77.8837,77.8645,77.8741,276580.0
2024-05-07 15:30:00,81.29,81.3,81.28,81.29,398689.0,77.8741,77.8837,77.8645,77.8741,398689.0
2024-05-08 09:30:00,81.28,81.29,81.28,81.28,111158.0,77.8645,77.8741,77.8645,77.8645,111158.0
2024-05-08 10:00:00,81.28,81.31,81.28,81.31,71677.0,77.8645,77.8933,77.8645,77.8933,71677.0
2024-05-08 10:30:00,81.31,81.31,81.29,81.3,386859.0,77.8933,77.8933,77.8741,77.8837,386859.0
2024-05-08 11:00:00,81.3,81.3,81.29,81.3,102311.0,77.8837,77.8837,77.8741,77.8837,102311.0
2024-05-08 11:30:00,81.3,81.3,81.29,81.3,171635.0,77.8837,77.8837,77.8741,77.8837,171635.0
2024-05-08 12:00:00,81.3,81.3,81.29,81.3,66576.0,77.8837,77.8837,77.8741,77.8837,66576.0
2024-05-08 12:30:00,81.3,81.3,81.29,81.29,124790.0,77.8837,77.8837,77.8741,77.8741,124790.0
2024-05-08 13:00:00,81.29,81.3,81.28,81.28,305600.0,77.8741,77.8837,77.8645,77.8645,305600.0
2024-05-08 13:30:00,81.28,81.29,81.28,81.28,110758.0,77.8645,77.8741,77.8645,77.8645,110758.0
2024-05-08 14:00:00,81.29,81.29,81.28,81.29,103316.0,77.8741,77.8741,77.8645,77.8741,103316.0
2024-05-08 14:30:00,81.28,81.29,81.28,81.28,88926.0,77.8645,77.8741,77.8645,77.8645,88926.0
2024-05-08 15:00:00,81.28,81.29,81.28,81.28,188475.0,77.8645,77.8741,77.8645,77.8645,188475.0
2024-05-08 15:30:00,81.28,81.29,81.28,81.29,206833.0,77.8645,77.8741,77.8645,77.8741,206833.0
2024-05-09 09:30:00,81.33,81.35,81.32,81.34,150390.0,77.9124,77.9316,77.9029,77.922,150390.0
2024-05-09 10:00:00,81.34,81.35,81.33,81.34,103190.0,77.922,77.9316,77.9124,77.922,103190.0
2024-05-09 10:30:00,81.34,81.35,81.34,81.34,98300.0,77.922,77.9316,77.922,77.922,98300.0
2024-05-09 11:00:00,81.34,81.35,81.34,81.34,64900.0,77.922,77.9316,77.922,77.922,64900.0
2024-05-09 11:30:00,81.34,81.35,81.34,81.34,74431.0,77.922,77.9316,77.922,77.922,74431.0
2024-05-09 12:00:00,81.35,81.35,81.34,81.34,57337.0,77.9316,77.9316,77.922,77.922,57337.0
2024-05-09 12:30:00,81.34,81.35,81.34,81.34,56277.0,77.922,77.9316,77.922,77.922,56277.0
2024-05-09 13:00:00,81.35,81.36,81.33,81.35,262571.0,77.9316,77.9412,77.9124,77.9316,262571.0
2024-05-09 13:30:00,81.36,81.36,81.35,81.36,179411.0,77.9412,77.9412,77.9316,77.9412,179411.0
2024-05-09 14:00:00,81.36,81.36,81.35,81.36,37462.0,77.9412,77.9412,77.9316,77.9412,37462.0
2024-05-09 14:30:00,81.36,81.37,81.35,81.37,261976.0,77.9412,77.9508,77.9316,77.9508,261976.0
2024-05-09 15:00:00,81.37,81.37,81.35,81.35,106497.0,77.9508,77.9508,77.9316,77.9316,106497.0
2024-05-09 15:30:00,81.35,81.36,81.35,81.35,155189.0,77.9316,77.9412,77.9316,77.9316,155189.0
2024-05-10 09:30:00,81.34,81.34,81.33,81.33,104600.0,77.922,77.922,77.9124,77.9124,104600.0
2024-05-10 10:00:00,81.33,81.33,81.3,81.31,142878.0,77.9124,77.9124,77.8837,77.8933,142878.0
2024-05-10 10:30:00,81.31,81.31,81.3,81.3,101959.0,77.8933,77.8933,77.8837,77.8837,101959.0
2024-05-10 11:00:00,81.3,81.31,81.3,81.31,200456.0,77.8837,77.8933,77.8837,77.8933,200456.0
2024-05-10 11:30:00,81.31,81.31,81.3,81.31,47385.0,77.8933,77.8933,77.8837,77.8933,47385.0
2024-05-10 12:00:00,81.31,81.31,81.29,81.29,109045.0,77.8933,77.8933,77.8741,77.8741,109045.0
2024-05-10 12:30:00,81.29,81.3,81.29,81.29,33106.0,77.8741,77.8837,77.8741,77.8741,33106.0
2024-05-10 13:00:00,81.29,81.3,81.29,81.3,49352.0,77.8741,77.8837,77.8741,77.8837,49352.0
2024-05-10 13:30:00,81.3,81.3,81.29,81.29,94374.0,77.8837,77.8837,77.8741,77.8741,94374.0
2024-05-10 14:00:00,81.3,81.3,81.29,81.3,100541.0,77.8837,77.8837,77.8741,77.8837,100541.0
2024-05-10 14:30:00,81.29,81.3,81.29,81.29,106970.0,77.8741,77.8837,77.8741,77.8741,106970.0
2024-05-10 15:00:00,81.29,81.3,81.29,81.29,137236.0,77.8741,77.8837,77.8741,77.8741,137236.0
2024-05-10 15:30:00,81.3,81.3,81.28,81.29,351344.0,77.8837,77.8837,77.8645,77.8741,351344.0
2024-05-13 09:30:00,81.35,81.35,81.33,81.34,190757.0,77.9316,77.9316,77.9124,77.922,190757.0
2024-05-13 10:00:00,81.33,81.34,81.33,81.34,118434.0,77.9124,77.922,77.9124,77.922,118434.0
2024-05-13 10:30:00,81.33,81.34,81.33,81.34,121698.0,77.9124,77.922,77.9124,77.922,121698.0
2024-05-13 11:00:00,81.34,81.34,81.32,81.32,238614.0,77.922,77.922,77.9029,77.9029,238614.0
2024-05-13 11:30:00,81.32,81.33,81.32,81.32,77901.0,77.9029,77.9124,77.9029,77.9029,77901.0
2024-05-13 12:00:00,81.32,81.33,81.32,81.32,150822.0,77.9029,77.9124,77.9029,77.9029,150822.0
2024-05-13 12:30:00,81.32,81.33,81.32,81.32,90884.0,77.9029,77.9124,77.9029,77.9029,90884.0
2024-05-13 13:00:00,81.32,81.33,81.32,81.33,55143.0,77.9029,77.9124,77.9029,77.9124,55143.0
2024-05-13 13:30:00,81.33,81.33,81.32,81.33,119731.0,77.9124,77.9124,77.9029,77.9124,119731.0
2024-05-13 14:00:00,81.33,81.33,81.32,81.32,83382.0,77.9124,77.9124,77.9029,77.9029,83382.0
2024-05-13 14:30:00,81.32,81.33,81.32,81.32,127647.0,77.9029,77.9124,77.9029,77.9029,127647.0
2024-05-13 15:00:00,81.33,81.33,81.31,81.31,125023.0,77.9124,77.9124,77.8933,77.8933,125023.0
2024-05-13 15:30:00,81.31,81.32,81.3,81.31,248187.0,77.8933,77.9029,77.8837,77.8933,248187.0
2024-05-14 09:30:00,81.36,81.38,81.36,81.38,150626.0,77.9412,77.9603,77.9412,77.9603,150626.0
2024-05-14 10:00:00,81.37,81.38,81.35,81.36,114972.0,77.9508,77.9603,77.9316,77.9412,114972.0
2024-05-14 10:30:00,81.36,81.37,81.35,81.36,87503.0,77.9412,77.9508,77.9316,77.9412,87503.0
2024-05-14 11:00:00,81.37,81.37,81.36,81.37,97939.0,77.9508,77.9508,77.9412,77.9508,97939.0
2024-05-14 11:30:00,81.36,81.37,81.35,81.36,75449.0,77.9412,77.9508,77.9316,77.9412,75449.0
2024-05-14 12:00:00,81.36,81.36,81.35,81.36,46995.0,77.9412,77.9412,77.9316,77.9412,46995.0
2024-05-14 12:30:00,81.36,81.37,81.35,81.37,134391.0,77.9412,77.9508,77.9316,77.9508,134391.0
2024-05-14 13:00:00,81.37,81.38,81.36,81.37,99587.0,77.9508,77.9603,77.9412,77.9508,99587.0
2024-05-14 13:30:00,81.37,81.38,81.37,81.37,92679.0,77.9508,77.9603,77.9508,77.9508,92679.0
2024-05-14 14:00:00,81.37,81.38,81.37,81.37,122570.0,77.9508,77.9603,77.9508,77.9508,122570.0
2024-05-14 14:30:00,81.38,81.38,81.37,81.38,247882.0,77.9603,77.9603,77.9508,77.9603,247882.0
2024-05-14 15:00:00,81.38,81.38,81.37,81.38,72356.0,77.9603,77.9603,77.9508,77.9603,72356.0
2024-05-14 15:30:00,81.38,81.38,81.37,81.38,492529.0,77.9603,77.9603,77.9508,77.9603,492529.0
2024-05-15 09:30:00,81.49,81.5,81.46,81.48,305252.0,78.0657,78.0753,78.037,78.0561,305252.0
2024-05-15 10:00:00,81.48,81.49,81.47,81.49,167706.0,78.0561,78.0657,78.0466,78.0657,167706.0
2024-05-15 10:30:00,81.49,81.5,81.48,81.48,126227.0,78.0657,78.0753,78.0561,78.0561,126227.0
2024-05-15 11:00:00,81.48,81.5,81.48,81.5,114193.0,78.0561,78.0753,78.0561,78.0753,114193.0
2024-05-15 11:30:00,81.5,81.5,81.49,81.5,45346.0,78.0753,78.0753,78.0657,78.0753,45346.0
2024-05-15 12:00:00,81.5,81.5,81.49,81.5,81771.0,78.0753,78.0753,78.0657,78.0753,81771.0
2024-05-15 12:30:00,81.5,81.52,81.49,81.52,137971.0,78.0753,78.0945,78.0657,78.0945,137971.0
2024-05-15 13:00:00,81.52,81.52,81.51,81.52,57192.0,78.0945,78.0945,78.0849,78.0945,57192.0
2024-05-15 13:30:00,81.52,81.52,81.51,81.52,43385.0,78.0945,78.0945,78.0849,78.0945,43385.0
2024-05-15 14:00:00,81.52,81.52,81.5,81.51,149466.0,78.0945,78.0945,78.0753,78.0849,149466.0
2024-05-15 14:30:00,81.5,81.51,81.5,81.51,92497.0,78.0753,78.0849,78.0753,78.0849,92497.0
2024-05-15 15:00:00,81.51,81.52,81.5,81.51,315876.0,78.0849,78.0945,78.0753,78.0849,315876.0
2024-05-15 15:30:00,81.52,81.53,81.51,81.53,506463.0,78.0945,78.104,78.0849,78.104,506463.0
2024-05-16 09:30:00,81.51,81.52,81.48,81.48,334677.0,78.0849,78.0945,78.0561,78.0561,334677.0
2024-05-16 10:00:00,81.48,81.5,81.48,81.5,117290.0,78.0561,78.0753,78.0561,78.0753,117290.0
2024-05-16 10:30:00,81.5,81.5,81.49,81.5,92526.0,78.0753,78.0753,78.0657,78.0753,92526.0
2024-05-16 11:00:00,81.5,81.5,81.49,81.5,134101.0,78.0753,78.0753,78.0657,78.0753,134101.0
2024-05-16 11:30:00,81.49,81.5,81.48,81.48,147701.0,78.0657,78.0753,78.0561,78.0561,147701.0
2024-05-16 12:00:00,81.48,81.49,81.47,81.47,81221.0,78.0561,78.0657,78.0466,78.0466,81221.0
2024-05-16 12:30:00,81.48,81.48,81.47,81.48,96752.0,78.0561,78.0561,78.0466,78.0561,96752.0
2024-05-16 13:00:00,81.48,81.49,81.47,81.48,74686.0,78.0561,78.0657,78.0466,78.0561,74686.0
2024-05-16 13:30:00,81.48,81.49,81.48,81.48,60646.0,78.0561,78.0657,78.0561,78.0561,60646.0
2024-05-16 14:00:00,81.48,81.49,81.47,81.48,139920.0,78.0561,78.0657,78.0466,78.0561,139920.0
2024-05-16 14:30:00,81.48,81.48,81.47,81.48,78204.0,78.0561,78.0561,78.0466,78.0561,78204.0
2024-05-16 15:00:00,81.48,81.48,81.46,81.47,280349.0,78.0561,78.0561,78.037,78.0466,280349.0
2024-05-16 15:30:00,81.47,81.47,81.46,81.46,630692.0,78.0466,78.0466,78.037,78.037,630692.0
2024-05-17 09:30:00,81.46,81.47,81.46,81.47,174292.0,78.037,78.0466,78.037,78.0466,174292.0
2024-05-17 10:00:00,81.47,81.47,81.46,81.47,53203.0,78.0466,78.0466,78.037,78.0466,53203.0
2024-05-17 10:30:00,81.46,81.47,81.46,81.47,50351.0,78.037,78.0466,78.037,78.0466,50351.0
2024-05-17 11:00:00,81.47,81.47,81.45,81.45,117394.0,78.0466,78.0466,78.0274,78.0274,117394.0
2024-05-17 11:30:00,81.45,81.46,81.45,81.45,156399.0,78.0274,78.037,78.0274,78.0274,156399.0
2024-05-17 12:00:00,81.45,81.46,81.44,81.45,132275.0,78.0274,78.037,78.0178,78.0274,132275.0
2024-05-17 12:30:00,81.45,81.45,81.43,81.44,108059.0,78.0274,78.0274,78.0082,78.0178,108059.0
2024-05-17 13:00:00,81.44,81.44,81.43,81.43,95962.0,78.0178,78.0178,78.0082,78.0082,95962.0
2024-05-17 13:30:00,81.43,81.44,81.43,81.43,79121.0,78.0082,78.0178,78.0082,78.0082,79121.0
2024-05-17 14:00:00,81.43,81.44,81.43,81.44,404302.0,78.0082,78.0178,78.0082,78.0178,404302.0
2024-05-17 14:30:00,81.44,81.44,81.43,81.43,123738.0,78.0178,78.0178,78.0082,78.0082,123738.0
2024-05-17 15:00:00,81.44,81.44,81.43,81.43,145224.0,78.0178,78.0178,78.0082,78.0082,145224.0
2024-05-17 15:30:00,81.44,81.44,81.42,81.42,609147.0,78.0178,78.0178,77.9987,77.9987,609147.0
2024-05-20 09:30:00,81.43,81.43,81.42,81.43,133195.0,78.0082,78.0082,77.9987,78.0082,133195.0
2024-05-20 10:00:00,81.42,81.43,81.42,81.42,64626.0,77.9987,78.0082,77.9987,77.9987,64626.0
2024-05-20 10:30:00,81.42,81.43,81.41,81.42,248386.0,77.9987,78.0082,77.9891,77.9987,248386.0
2024-05-20 11:00:00,81.41,81.42,81.41,81.42,114009.0,77.9891,77.9987,77.9891,77.9987,114009.0
2024-05-20 11:30:00,81.42,81.42,81.41,81.42,185925.0,77.9987,77.9987,77.9891,77.9987,185925.0
2024-05-20 12:00:00,81.42,81.42,81.41,81.42,74958.0,77.9987,77.9987,77.9891,77.9987,74958.0
2024-05-20 12:30:00,81.41,81.42,81.41,81.42,194937.0,77.9891,77.9987,77.9891,77.9987,194937.0
2024-05-20 13:00:00,81.42,81.42,81.41,81.42,66739.0,77.9987,77.9987,77.9891,77.9987,66739.0
2024-05-20 13:30:00,81.42,81.42,81.41,81.42,52702.0,77.9987,77.9987,77.9891,77.9987,52702.0
2024-05-20 14:00:00,81.42,81.43,81.41,81.42,146867.0,77.9987,78.0082,77.9891,77.9987,146867.0
2024-05-20 14:30:00,81.42,81.43,81.42,81.42,111114.0,77.9987,78.0082,77.9987,77.9987,111114.0
2024-05-20 15:00:00,81.42,81.43,81.41,81.41,78717.0,77.9987,78.0082,77.9891,77.9891,78717.0
2024-05-20 15:30:00,81.41,81.42,81.4,81.4,217897.0,77.9891,77.9987,77.9795,77.9795,217897.0
2024-05-21 09:30:00,81.44,81.46,81.44,81.46,112195.0,78.0178,78.037,78.0178,78.037,112195.0
2024-05-21 10:00:00,81.46,81.46,81.44,81.45,81915.0,78.037,78.037,78.0178,78.0274,81915.0
2024-05-21 10:30:00,81.46,81.46,81.44,81.45,37337.0,78.037,78.037,78.0178,78.0274,37337.0
2024-05-21 11:00:00,81.44,81.45,81.44,81.45,45086.0,78.0178,78.0274,78.0178,78.0274,45086.0
2024-05-21 11:30:00,81.44,81.45,81.44,81.45,125719.0,78.0178,78.0274,78.0178,78.0274,125719.0
2024-05-21 12:00:00,81.44,81.46,81.44,81.46,71146.0,78.0178,78.037,78.0178,78.037,71146.0
2024-05-21 12:30:00,81.45,81.46,81.45,81.45,85021.0,78.0274,78.037,78.0274,78.0274,85021.0
2024-05-21 13:00:00,81.46,81.46,81.45,81.45,71515.0,78.037,78.037,78.0274,78.0274,71515.0
2024-05-21 13:30:00,81.46,81.46,81.45,81.46,161140.0,78.037,78.037,78.0274,78.037,161140.0
2024-05-21 14:00:00,81.46,81.46,81.45,81.45,189858.0,78.037,78.037,78.0274,78.0274,189858.0
2024-05-21 14:30:00,81.45,81.45,81.44,81.44,99644.0,78.0274,78.0274,78.0178,78.0178,99644.0
2024-05-21 15:00:00,81.44,81.45,81.44,81.45,90204.0,78.0178,78.0274,78.0178,78.0274,90204.0
2024-05-21 15:30:00,81.44,81.45,81.44,81.45,152126.0,78.0178,78.0274,78.0178,78.0274,152126.0
2024-05-22 09:30:00,81.4,81.41,81.39,81.4,80460.0,77.9795,77.9891,77.9699,77.9795,80460.0
2024-05-22 10:00:00,81.41,81.41,81.4,81.41,80096.0,77.9891,77.9891,77.9795,77.9891,80096.0
2024-05-22 10:30:00,81.41,81.42,81.4,81.42,68823.0,77.9891,77.9987,77.9795,77.9987,68823.0
2024-05-22 11:00:00,81.42,81.42,81.41,81.41,107700.0,77.9987,77.9987,77.9891,77.9891,107700.0
2024-05-22 11:30:00,81.41,81.42,81.4,81.41,92861.0,77.9891,77.9987,77.9795,77.9891,92861.0
2024-05-22 12:00:00,81.41,81.41,81.4,81.41,70306.0,77.9891,77.9891,77.9795,77.9891,70306.0
2024-05-22 12:30:00,81.41,81.41,81.4,81.41,147409.0,77.9891,77.9891,77.9795,77.9891,147409.0
2024-05-22 13:00:00,81.41,81.41,81.4,81.4,128841.0,77.9891,77.9891,77.9795,77.9795,128841.0
2024-05-22 13:30:00,81.41,81.41,81.39,81.41,99639.0,77.9891,77.9891,77.9699,77.9891,99639.0
2024-05-22 14:00:00,81.4,81.41,81.38,81.39,174455.0,77.9795,77.9891,77.9603,77.9699,174455.0
2024-05-22 14:30:00,81.39,81.4,81.38,81.39,348381.0,77.9699,77.9795,77.9603,77.9699,348381.0
2024-05-22 15:00:00,81.38,81.39,81.38,81.39,111972.0,77.9603,77.9699,77.9603,77.9699,111972.0
2024-05-22 15:30:00,81.39,81.39,81.38,81.39,249269.0,77.9699,77.9699,77.9603,77.9699,249269.0
2024-05-23 09:30:00,81.43,81.43,81.35,81.37,303693.0,78.0082,78.0082,77.9316,77.9508,303693.0
2024-05-23 10:00:00,81.37,81.38,81.33,81.33,336140.0,77.9508,77.9603,77.9124,77.9124,336140.0
2024-05-23 10:30:00,81.33,81.34,81.33,81.34,94744.0,77.9124,77.922,77.9124,77.922,94744.0
2024-05-23 11:00:00,81.34,81.35,81.33,81.34,83464.0,77.922,77.9316,77.9124,77.922,83464.0
2024-05-23 11:30:00,81.34,81.35,81.33,81.34,121069.0,77.922,77.9316,77.9124,77.922,121069.0
2024-05-23 12:00:00,81.34,81.35,81.34,81.34,47990.0,77.922,77.9316,77.922,77.922,47990.0
2024-05-23 12:30:00,81.34,81.35,81.34,81.34,72575.0,77.922,77.9316,77.922,77.922,72575.0
2024-05-23 13:00:00,81.34,81.35,81.34,81.34,104584.0,77.922,77.9316,77.922,77.922,104584.0
2024-05-23 13:30:00,81.34,81.36,81.34,81.36,91578.0,77.922,77.9412,77.922,77.9412,91578.0
2024-05-23 14:00:00,81.36,81.37,81.35,81.36,195814.0,77.9412,77.9508,77.9316,77.9412,195814.0
2024-05-23 14:30:00,81.36,81.37,81.35,81.36,218511.0,77.9412,77.9508,77.9316,77.9412,218511.0
2024-05-23 15:00:00,81.36,81.36,81.35,81.36,157303.0,77.9412,77.9412,77.9316,77.9412,157303.0
2024-05-23 15:30:00,81.36,81.36,81.35,81.35,486881.0,77.9412,77.9412,77.9316,77.9316,486881.0
2024-05-24 09:30:00,81.34,81.35,81.33,81.34,218546.0,77.922,77.9316,77.9124,77.922,218546.0
2024-05-24 10:00:00,81.34,81.37,81.34,81.36,103991.0,77.922,77.9508,77.922,77.9412,103991.0
2024-05-24 10:30:00,81.36,81.36,81.35,81.36,50089.0,77.9412,77.9412,77.9316,77.9412,50089.0
2024-05-24 11:00:00,81.35,81.36,81.35,81.36,113540.0,77.9316,77.9412,77.9316,77.9412,113540.0
2024-05-24 11:30:00,81.36,81.36,81.35,81.36,317935.0,77.9412,77.9412,77.9316,77.9412,317935.0
2024-05-24 12:00:00,81.36,81.36,81.35,81.36,69956.0,77.9412,77.9412,77.9316,77.9412,69956.0
2024-05-24 12:30:00,81.36,81.36,81.34,81.35,100044.0,77.9412,77.9412,77.922,77.9316,100044.0
2024-05-24 13:00:00,81.34,81.35,81.34,81.34,95706.0,77.922,77.9316,77.922,77.922,95706.0
2024-05-24 13:30:00,81.34,81.35,81.34,81.34,57941.0,77.922,77.9316,77.922,77.922,57941.0
2024-05-24 14:00:00,81.34,81.35,81.34,81.34,65854.0,77.922,77.9316,77.922,77.922,65854.0
2024-05-24 14:30:00,81.34,81.35,81.34,81.34,56578.0,77.922,77.9316,77.922,77.922,56578.0
2024-05-24 15:00:00,81.35,81.35,81.34,81.35,219422.0,77.9316,77.9316,77.922,77.9316,219422.0
2024-05-24 15:30:00,81.35,81.36,81.34,81.36,447047.0,77.9316,77.9412,77.922,77.9412,447047.0
2024-05-28 09:30:00,81.4,81.41,81.39,81.39,128750.0,77.9795,77.9891,77.9699,77.9699,128750.0
2024-05-28 10:00:00,81.4,81.4,81.37,81.37,84493.0,77.9795,77.9795,77.9508,77.9508,84493.0
2024-05-28 10:30:00,81.37,81.38,81.37,81.37,63971.0,77.9508,77.9603,77.9508,77.9508,63971.0
2024-05-28 11:00:00,81.37,81.38,81.37,81.38,93846.0,77.9508,77.9603,77.9508,77.9603,93846.0
2024-05-28 11:30:00,81.38,81.38,81.35,81.36,187631.0,77.9603,77.9603,77.9316,77.9412,187631.0
2024-05-28 12:00:00,81.36,81.36,81.34,81.34,121912.0,77.9412,77.9412,77.922,77.922,121912.0
2024-05-28 12:30:00,81.34,81.35,81.34,81.35,86060.0,77.922,77.9316,77.922,77.9316,86060.0
2024-05-28 13:00:00,81.34,81.35,81.32,81.33,99839.0,77.922,77.9316,77.9029,77.9124,99839.0
2024-05-28 13:30:00,81.32,81.33,81.3,81.31,152414.0,77.9029,77.9124,77.8837,77.8933,152414.0
2024-05-28 14:00:00,81.31,81.31,81.3,81.31,70640.0,77.8933,77.8933,77.8837,77.8933,70640.0
2024-05-28 14:30:00,81.3,81.32,81.3,81.31,305733.0,77.8837,77.9029,77.8837,77.8933,305733.0
2024-05-28 15:00:00,81.3,81.31,81.3,81.31,142635.0,77.8837,77.8933,77.8837,77.8933,142635.0
2024-05-28 15:30:00,81.31,81.31,81.3,81.31,292371.0,77.8933,77.8933,77.8837,77.8933,292371.0
2024-05-29 09:30:00,81.32,81.32,81.29,81.3,186259.0,77.9029,77.9029,77.8741,77.8837,186259.0
2024-05-29 10:00:00,81.3,81.31,81.29,81.3,175509.0,77.8837,77.8933,77.8741,77.8837,175509.0
2024-05-29 10:30:00,81.3,81.3,81.28,81.28,95392.0,77.8837,77.8837,77.8645,77.8645,95392.0
2024-05-29 11:00:00,81.29,81.29,81.27,81.27,130767.0,77.8741,77.8741,77.855,77.855,130767.0
2024-05-29 11:30:00,81.28,81.28,81.26,81.27,89841.0,77.8645,77.8645,77.8454,77.855,89841.0
2024-05-29 12:00:00,81.27,81.27,81.26,81.26,99163.0,77.855,77.855,77.8454,77.8454,99163.0
2024-05-29 12:30:00,81.26,81.27,81.26,81.26,78955.0,77.8454,77.855,77.8454,77.8454,78955.0
2024-05-29 13:00:00,81.26,81.27,81.24,81.27,142060.0,77.8454,77.855,77.8262,77.855,142060.0
2024-05-29 13:30:00,81.27,81.27,81.26,81.27,142856.0,77.855,77.855,77.8454,77.855,142856.0
2024-05-29 14:00:00,81.27,81.28,81.26,81.28,140279.0,77.855,77.8645,77.8454,77.8645,140279.0
2024-05-29 14:30:00,81.28,81.28,81.26,81.27,92718.0,77.8645,77.8645,77.8454,77.855,92718.0
2024-05-29 15:00:00,81.27,81.28,81.26,81.27,122273.0,77.855,77.8645,77.8454,77.855,122273.0
2024-05-29 15:30:00,81.28,81.28,81.27,81.28,264495.0,77.8645,77.8645,77.855,77.8645,264495.0
2024-05-30 09:30:00,81.34,81.35,81.33,81.34,293635.0,77.922,77.9316,77.9124,77.922,293635.0
2024-05-30 10:00:00,81.34,81.35,81.34,81.34,94562.0,77.922,77.9316,77.922,77.922,94562.0
2024-05-30 10:30:00,81.35,81.35,81.34,81.35,127005.0,77.9316,77.9316,77.922,77.9316,127005.0
2024-05-30 11:00:00,81.34,81.37,81.34,81.36,123301.0,77.922,77.9508,77.922,77.9412,123301.0
2024-05-30 11:30:00,81.37,81.37,81.35,81.36,168537.0,77.9508,77.9508,77.9316,77.9412,168537.0
2024-05-30 12:00:00,81.36,81.36,81.35,81.36,79449.0,77.9412,77.9412,77.9316,77.9412,79449.0
2024-05-30 12:30:00,81.36,81.36,81.35,81.36,94455.0,77.9412,77.9412,77.9316,77.9412,94455.0
2024-05-30 13:00:00,81.36,81.36,81.35,81.36,83925.0,77.9412,77.9412,77.9316,77.9412,83925.0
2024-05-30 13:30:00,81.36,81.36,81.35,81.36,158276.0,77.9412,77.9412,77.9316,77.9412,158276.0
2024-05-30 14:00:00,81.36,81.36,81.35,81.36,182860.0,77.9412,77.9412,77.9316,77.9412,182860.0
2024-05-30 14:30:00,81.36,81.36,81.35,81.35,108491.0,77.9412,77.9412,77.9316,77.9316,108491.0
2024-05-30 15:00:00,81.35,81.36,81.34,81.35,150327.0,77.9316,77.9412,77.922,77.9316,150327.0
2024-05-30 15:30:00,81.34,81.36,81.34,81.36,1173910.0,77.922,77.9412,77.922,77.9412,1173910.0
2024-05-31 09:30:00,81.42,81.45,81.41,81.45,202452.0,77.9987,78.0274,77.9891,78.0274,202452.0
2024-05-31 10:00:00,81.45,81.46,81.44,81.46,120381.0,78.0274,78.037,78.0178,78.037,120381.0
2024-05-31 10:30:00,81.46,81.48,81.45,81.46,526316.0,78.037,78.0561,78.0274,78.037,526316.0
2024-05-31 11:00:00,81.46,81.47,81.45,81.45,113496.0,78.037,78.0466,78.0274,78.0274,113496.0
2024-05-31 11:30:00,81.45,81.46,81.44,81.45,73504.0,78.0274,78.037,78.0178,78.0274,73504.0
2024-05-31 12:00:00,81.44,81.45,81.44,81.44,65168.0,78.0178,78.0274,78.0178,78.0178,65168.0
2024-05-31 12:30:00,81.45,81.45,81.44,81.44,210741.0,78.0274,78.0274,78.0178,78.0178,210741.0
2024-05-31 13:00:00,81.45,81.45,81.43,81.44,86966.0,78.0274,78.0274,78.0082,78.0178,86966.0
2024-05-31 13:30:00,81.44,81.45,81.43,81.44,96290.0,78.0178,78.0274,78.0082,78.0178,96290.0
2024-05-31 14:00:00,81.45,81.45,81.44,81.44,50721.0,78.0274,78.0274,78.0178,78.0178,50721.0
2024-05-31 14:30:00,81.45,81.45,81.43,81.44,208883.0,78.0274,78.0274,78.0082,78.0178,208883.0
2024-05-31 15:00:00,81.44,81.45,81.43,81.45,187986.0,78.0178,78.0274,78.0082,78.0274,187986.0
2024-05-31 15:30:00,81.45,81.48,81.44,81.48,399929.0,78.0274,78.0561,78.0178,78.0561,399929.0
2024-06-03 09:30:00,81.21,81.25,81.21,81.24,699066.0,78.0483,78.0868,78.0483,78.0772,699066.0
2024-06-03 10:00:00,81.25,81.3,81.25,81.28,734923.0,78.0868,78.1348,78.0868,78.1156,734923.0
2024-06-03 10:30:00,81.28,81.3,81.28,81.3,381467.0,78.1156,78.1348,78.1156,78.1348,381467.0
2024-06-03 11:00:00,81.3,81.3,81.29,81.29,55167.0,78.1348,78.1348,78.1252,78.1252,55167.0
2024-06-03 11:30:00,81.29,81.3,81.29,81.29,148196.0,78.1252,78.1348,78.1252,78.1252,148196.0
2024-06-03 12:00:00,81.29,81.3,81.28,81.29,107464.0,78.1252,78.1348,78.1156,78.1252,107464.0
2024-06-03 12:30:00,81.29,81.29,81.28,81.28,104490.0,78.1252,78.1252,78.1156,78.1156,104490.0
2024-06-03 13:00:00,81.29,81.29,81.28,81.28,97894.0,78.1252,78.1252,78.1156,78.1156,97894.0
2024-06-03 13:30:00,81.28,81.29,81.28,81.29,96348.0,78.1156,78.1252,78.1156,78.1252,96348.0
2024-06-03 14:00:00,81.29,81.3,81.28,81.3,105045.0,78.1252,78.1348,78.1156,78.1348,105045.0
2024-06-03 14:30:00,81.3,81.3,81.29,81.29,78846.0,78.1348,78.1348,78.1252,78.1252,78846.0
2024-06-03 15:00:00,81.29,81.3,81.28,81.28,167555.0,78.1252,78.1348,78.1156,78.1156,167555.0
2024-06-03 15:30:00,81.29,81.3,81.28,81.3,1024260.0,78.1252,78.1348,78.1156,78.1348,1024260.0
2024-06-04 09:30:00,81.35,81.37,81.34,81.36,193021.0,78.1829,78.2021,78.1733,78.1925,193021.0
2024-06-04 10:00:00,81.37,81.41,81.35,81.36,265951.0,78.2021,78.2405,78.1829,78.1925,265951.0
2024-06-04 10:30:00,81.36,81.37,81.35,81.36,70108.0,78.1925,78.2021,78.1829,78.1925,70108.0
2024-06-04 11:00:00,81.36,81.37,81.36,81.37,157957.0,78.1925,78.2021,78.1925,78.2021,157957.0
2024-06-04 11:30:00,81.37,81.38,81.36,81.38,100276.0,78.2021,78.2117,78.1925,78.2117,100276.0
2024-06-04 12:00:00,81.38,81.39,81.37,81.37,88419.0,78.2117,78.2213,78.2021,78.2021,88419.0
2024-06-04 12:30:00,81.38,81.39,81.37,81.38,82208.0,78.2117,78.2213,78.2021,78.2117,82208.0
2024-06-04 13:00:00,81.38,81.4,81.38,81.4,73093.0,78.2117,78.2309,78.2117,78.2309,73093.0
2024-06-04 13:30:00,81.4,81.41,81.39,81.4,178475.0,78.2309,78.2405,78.2213,78.2309,178475.0
2024-06-04 14:00:00,81.4,81.4,81.38,81.38,61621.0,78.2309,78.2309,78.2117,78.2117,61621.0
2024-06-04 14:30:00,81.38,81.39,81.37,81.38,75089.0,78.2117,78.2213,78.2021,78.2117,75089.0
2024-06-04 15:00:00,81.37,81.38,81.37,81.38,109096.0,78.2021,78.2117,78.2021,78.2117,109096.0
2024-06-04 15:30:00,81.38,81.39,81.37,81.39,181071.0,78.2117,78.2213,78.2021,78.2213,181071.0
2024-06-05 09:30:00,81.4,81.45,81.4,81.44,184945.0,78.2309,78.279,78.2309,78.2694,184945.0
2024-06-05 10:00:00,81.43,81.45,81.35,81.38,304512.0,78.2598,78.279,78.1829,78.2117,304512.0
2024-06-05 10:30:00,81.39,81.41,81.38,81.41,101410.0,78.2213,78.2405,78.2117,78.2405,101410.0
2024-06-05 11:00:00,81.4,81.44,81.4,81.43,103593.0,78.2309,78.2694,78.2309,78.2598,103593.0
2024-06-05 11:30:00,81.44,81.44,81.43,81.44,204833.0,78.2694,78.2694,78.2598,78.2694,204833.0
2024-06-05 12:00:00,81.43,81.44,81.42,81.42,117030.0,78.2598,78.2694,78.2501,78.2501,117030.0
2024-06-05 12:30:00,81.42,81.43,81.42,81.42,161091.0,78.2501,78.2598,78.2501,78.2501,161091.0
2024-06-05 13:00:00,81.42,81.43,81.42,81.43,92407.0,78.2501,78.2598,78.2501,78.2598,92407.0
2024-06-05 13:30:00,81.42,81.44,81.42,81.44,78812.0,78.2501,78.2694,78.2501,78.2694,78812.0
2024-06-05 14:00:00,81.44,81.45,81.43,81.45,198285.0,78.2694,78.279,78.2598,78.279,198285.0
2024-06-05 14:30:00,81.45,81.45,81.44,81.45,48183.0,78.279,78.279,78.2694,78.279,48183.0
2024-06-05 15:00:00,81.44,81.45,81.44,81.44,184176.0,78.2694,78.279,78.2694,78.2694,184176.0
2024-06-05 15:30:00,81.45,81.46,81.44,81.46,301462.0,78.279,78.2886,78.2694,78.2886,301462.0
2024-06-06 09:30:00,81.45,81.48,81.44,81.45,97733.0,78.279,78.3078,78.2694,78.279,97733.0
2024-06-06 10:00:00,81.45,81.46,81.44,81.45,72402.0,78.279,78.2886,78.2694,78.279,72402.0
2024-06-06 10:30:00,81.45,81.46,81.44,81.45,46156.0,78.279,78.2886,78.2694,78.279,46156.0
2024-06-06 11:00:00,81.45,81.46,81.44,81.46,131610.0,78.279,78.2886,78.2694,78.2886,131610.0
2024-06-06 11:30:00,81.45,81.47,81.45,81.45,166984.0,78.279,78.2982,78.279,78.279,166984.0
2024-06-06 12:00:00,81.45,81.46,81.44,81.45,100414.0,78.279,78.2886,78.2694,78.279,100414.0
2024-06-06 12:30:00,81.45,81.45,81.44,81.45,441539.0,78.279,78.279,78.2694,78.279,441539.0
2024-06-06 13:00:00,81.45,81.46,81.45,81.46,895696.0,78.279,78.2886,78.279,78.2886,895696.0
2024-06-06 13:30:00,81.46,81.47,81.45,81.46,63688.0,78.2886,78.2982,78.279,78.2886,63688.0
2024-06-06 14:00:00,81.47,81.47,81.46,81.47,64620.0,78.2982,78.2982,78.2886,78.2982,64620.0
2024-06-06 14:30:00,81.47,81.47,81.46,81.47,79404.0,78.2982,78.2982,78.2886,78.2982,79404.0
2024-06-06 15:00:00,81.47,81.48,81.46,81.47,97865.0,78.2982,78.3078,78.2886,78.2982,97865.0
2024-06-06 15:30:00,81.47,81.48,81.46,81.47,469092.0,78.2982,78.3078,78.2886,78.2982,469092.0
2024-06-07 09:30:00,81.33,81.34,81.3,81.31,271321.0,78.1636,78.1733,78.1348,78.1444,271321.0
2024-06-07 10:00:00,81.3,81.32,81.3,81.31,101834.0,78.1348,78.154,78.1348,78.1444,101834.0
2024-06-07 10:30:00,81.31,81.32,81.3,81.31,92196.0,78.1444,78.154,78.1348,78.1444,92196.0
2024-06-07 11:00:00,81.3,81.31,81.3,81.31,80296.0,78.1348,78.1444,78.1348,78.1444,80296.0
2024-06-07 11:30:00,81.31,81.31,81.3,81.31,117589.0,78.1444,78.1444,78.1348,78.1444,117589.0
2024-06-07 12:00:00,81.31,81.31,81.3,81.31,328075.0,78.1444,78.1444,78.1348,78.1444,328075.0
2024-06-07 12:30:00,81.31,81.31,81.29,81.29,87604.0,78.1444,78.1444,78.1252,78.1252,87604.0
2024-06-07 13:00:00,81.3,81.3,81.29,81.3,44602.0,78.1348,78.1348,78.1252,78.1348,44602.0
2024-06-07 13:30:00,81.29,81.3,81.28,81.29,203236.0,78.1252,78.1348,78.1156,78.1252,203236.0
2024-06-07 14:00:00,81.29,81.29,81.28,81.29,57600.0,78.1252,78.1252,78.1156,78.1252,57600.0
2024-06-07 14:30:00,81.28,81.29,81.28,81.29,87285.0,78.1156,78.1252,78.1156,78.1252,87285.0
2024-06-07 15:00:00,81.29,81.29,81.27,81.28,217878.0,78.1252,78.1252,78.106,78.1156,217878.0
2024-06-07 15:30:00,81.27,81.28,81.26,81.26,477300.0,78.106,78.1156,78.0964,78.0964,477300.0
2024-06-10 09:30:00,81.28,81.29,81.27,81.28,154568.0,78.1156,78.1252,78.106,78.1156,154568.0
2024-06-10 10:00:00,81.27,81.29,81.27,81.29,115039.0,78.106,78.1252,78.106,78.1252,115039.0
2024-06-10 10:30:00,81.28,81.29,81.28,81.29,130953.0,78.1156,78.1252,78.1156,78.1252,130953.0
2024-06-10 11:00:00,81.28,81.29,81.28,81.28,109681.0,78.1156,78.1252,78.1156,78.1156,109681.0
2024-06-10 11:30:00,81.29,81.29,81.28,81.28,111081.0,78.1252,78.1252,78.1156,78.1156,111081.0
2024-06-10 12:00:00,81.29,81.29,81.28,81.28,134443.0,78.1252,78.1252,78.1156,78.1156,134443.0
2024-06-10 12:30:00,81.29,81.29,81.27,81.28,68343.0,78.1252,78.1252,78.106,78.1156,68343.0
2024-06-10 13:00:00,81.28,81.28,81.26,81.27,259761.0,78.1156,78.1156,78.0964,78.106,259761.0
2024-06-10 13:30:00,81.27,81.27,81.26,81.27,95745.0,78.106,78.106,78.0964,78.106,95745.0
2024-06-10 14:00:00,81.27,81.27,81.26,81.26,352525.0,78.106,78.106,78.0964,78.0964,352525.0
2024-06-10 14:30:00,81.27,81.28,81.26,81.27,221948.0,78.106,78.1156,78.0964,78.106,221948.0
2024-06-10 15:00:00,81.27,81.28,81.27,81.28,145031.0,78.106,78.1156,78.106,78.1156,145031.0
2024-06-10 15:30:00,81.28,81.28,81.27,81.27,335769.0,78.1156,78.1156,78.106,78.106,335769.0
2024-06-11 09:30:00,81.33,81.34,81.32,81.33,321139.0,78.1636,78.1733,78.154,78.1636,321139.0
2024-06-11 10:00:00,81.33,81.34,81.32,81.32,146031.0,78.1636,78.1733,78.154,78.154,146031.0
2024-06-11 10:30:00,81.33,81.33,81.31,81.32,59631.0,78.1636,78.1636,78.1444,78.154,59631.0
2024-06-11 11:00:00,81.33,81.33,81.32,81.33,87632.0,78.1636,78.1636,78.154,78.1636,87632.0
2024-06-11 11:30:00,81.33,81.33,81.31,81.32,265894.0,78.1636,78.1636,78.1444,78.154,265894.0
2024-06-11 12:00:00,81.31,81.32,81.31,81.31,113614.0,78.1444,78.154,78.1444,78.1444,113614.0
2024-06-11 12:30:00,81.31,81.32,81.3,81.31,151505.0,78.1444,78.154,78.1348,78.1444,151505.0
2024-06-11 13:00:00,81.31,81.34,81.3,81.34,352357.0,78.1444,78.1733,78.1348,78.1733,352357.0
2024-06-11 13:30:00,81.34,81.35,81.33,81.35,123765.0,78.1733,78.1829,78.1636,78.1829,123765.0
2024-06-11 14:00:00,81.34,81.36,81.34,81.35,151157.0,78.1733,78.1925,78.1733,78.1829,151157.0
2024-06-11 14:30:00,81.36,81.36,81.35,81.36,142148.0,78.1925,78.1925,78.1829,78.1925,142148.0
2024-06-11 15:00:00,81.36,81.37,81.35,81.37,385453.0,78.1925,78.2021,78.1829,78.2021,385453.0
2024-06-11 15:30:00,81.37,81.37,81.36,81.37,730860.0,78.2021,78.2021,78.1925,78.2021,730860.0
2024-06-12 09:30:00,81.59,81.61,81.58,81.6,187966.0,78.4135,78.4327,78.4039,78.4231,187966.0
2024-06-12 10:00:00,81.6,81.61,81.58,81.59,97610.0,78.4231,78.4327,78.4039,78.4135,97610.0
2024-06-12 10:30:00,81.59,81.6,81.58,81.59,85085.0,78.4135,78.4231,78.4039,78.4135,85085.0
2024-06-12 11:00:00,81.59,81.59,81.58,81.59,95180.0,78.4135,78.4135,78.4039,78.4135,95180.0
2024-06-12 11:30:00,81.58,81.59,81.58,81.59,77162.0,78.4039,78.4135,78.4039,78.4135,77162.0
2024-06-12 12:00:00,81.59,81.6,81.58,81.59,175097.0,78.4135,78.4231,78.4039,78.4135,175097.0
2024-06-12 12:30:00,81.59,81.6,81.58,81.59,53924.0,78.4135,78.4231,78.4039,78.4135,53924.0
2024-06-12 13:00:00,81.59,81.6,81.58,81.58,60852.0,78.4135,78.4231,78.4039,78.4039,60852.0
2024-06-12 13:30:00,81.59,81.59,81.57,81.58,90489.0,78.4135,78.4135,78.3943,78.4039,90489.0
2024-06-12 14:00:00,81.58,81.58,81.5,81.55,608878.0,78.4039,78.4039,78.327,78.3751,608878.0
2024-06-12 14:30:00,81.55,81.56,81.49,81.51,199195.0,78.3751,78.3847,78.3174,78.3366,199195.0
2024-06-12 15:00:00,81.51,81.51,81.48,81.48,150547.0,78.3366,78.3366,78.3078,78.3078,150547.0
2024-06-12 15:30:00,81.48,81.49,81.47,81.47,407952.0,78.3078,78.3174,78.2982,78.2982,407952.0
2024-06-13 09:30:00,81.57,81.58,81.55,81.56,64532.0,78.3943,78.4039,78.3751,78.3847,64532.0
2024-06-13 10:00:00,81.56,81.58,81.56,81.56,37861.0,78.3847,78.4039,78.3847,78.3847,37861.0
2024-06-13 10:30:00,81.56,81.58,81.56,81.58,71851.0,78.3847,78.4039,78.3847,78.4039,71851.0
2024-06-13 11:00:00,81.58,81.59,81.57,81.58,189394.0,78.4039,78.4135,78.3943,78.4039,189394.0
2024-06-13 11:30:00,81.59,81.61,81.58,81.61,35785.0,78.4135,78.4327,78.4039,78.4327,35785.0
2024-06-13 12:00:00,81.61,81.63,81.6,81.62,108677.0,78.4327,78.452,78.4231,78.4424,108677.0
2024-06-13 12:30:00,81.63,81.63,81.59,81.59,62178.0,78.452,78.452,78.4135,78.4135,62178.0
2024-06-13 13:00:00,81.59,81.63,81.59,81.63,137543.0,78.4135,78.452,78.4135,78.452,137543.0
2024-06-13 13:30:00,81.62,81.63,81.6,81.61,60543.0,78.4424,78.452,78.4231,78.4327,60543.0
2024-06-13 14:00:00,81.6,81.61,81.59,81.59,82920.0,78.4231,78.4327,78.4135,78.4135,82920.0
2024-06-13 14:30:00,81.59,81.61,81.59,81.61,74819.0,78.4135,78.4327,78.4135,78.4327,74819.0
2024-06-13 15:00:00,81.6,81.61,81.59,81.59,114538.0,78.4231,78.4327,78.4135,78.4135,114538.0
2024-06-13 15:30:00,81.6,81.6,81.59,81.59,360562.0,78.4231,78.4231,78.4135,78.4135,360562.0
2024-06-14 09:30:00,81.63,81.64,81.62,81.64,110187.0,78.452,78.4616,78.4424,78.4616,110187.0
2024-06-14 10:00:00,81.64,81.65,81.61,81.63,118827.0,78.4616,78.4712,78.4327,78.452,118827.0
2024-06-14 10:30:00,81.63,81.64,81.62,81.63,112578.0,78.452,78.4616,78.4424,78.452,112578.0
2024-06-14 11:00:00,81.63,81.64,81.62,81.63,52283.0,78.452,78.4616,78.4424,78.452,52283.0
2024-06-14 11:30:00,81.63,81.64,81.62,81.64,46485.0,78.452,78.4616,78.4424,78.4616,46485.0
2024-06-14 12:00:00,81.63,81.64,81.62,81.63,120648.0,78.452,78.4616,78.4424,78.452,120648.0
2024-06-14 12:30:00,81.63,81.64,81.62,81.63,76335.0,78.452,78.4616,78.4424,78.452,76335.0
2024-06-14 13:00:00,81.63,81.63,81.62,81.63,51810.0,78.452,78.452,78.4424,78.452,51810.0
2024-06-14 13:30:00,81.63,81.63,81.62,81.63,71887.0,78.452,78.452,78.4424,78.452,71887.0
2024-06-14 14:00:00,81.63,81.63,81.62,81.63,693919.0,78.452,78.452,78.4424,78.452,693919.0
2024-06-14 14:30:00,81.63,81.64,81.62,81.64,81514.0,78.452,78.4616,78.4424,78.4616,81514.0
2024-06-14 15:00:00,81.64,81.64,81.63,81.64,276955.0,78.4616,78.4616,78.452,78.4616,276955.0
2024-06-14 15:30:00,81.63,81.64,81.62,81.62,342584.0,78.452,78.4616,78.4424,78.4424,342584.0
2024-06-17 09:30:00,81.57,81.58,81.55,81.56,149133.0,78.3943,78.4039,78.3751,78.3847,149133.0
2024-06-17 10:00:00,81.56,81.57,81.55,81.56,32613.0,78.3847,78.3943,78.3751,78.3847,32613.0
2024-06-17 10:30:00,81.56,81.57,81.55,81.56,39657.0,78.3847,78.3943,78.3751,78.3847,39657.0
2024-06-17 11:00:00,81.56,81.56,81.54,81.55,49052.0,78.3847,78.3847,78.3655,78.3751,49052.0
2024-06-17 11:30:00,81.54,81.55,81.54,81.54,84462.0,78.3655,78.3751,78.3655,78.3655,84462.0
2024-06-17 12:00:00,81.55,81.56,81.54,81.56,69279.0,78.3751,78.3847,78.3655,78.3847,69279.0
2024-06-17 12:30:00,81.56,81.56,81.55,81.56,39241.0,78.3847,78.3847,78.3751,78.3847,39241.0
2024-06-17 13:00:00,81.55,81.56,81.55,81.56,123810.0,78.3751,78.3847,78.3751,78.3847,123810.0
2024-06-17 13:30:00,81.55,81.56,81.55,81.56,64590.0,78.3751,78.3847,78.3751,78.3847,64590.0
2024-06-17 14:00:00,81.56,81.56,81.55,81.55,62851.0,78.3847,78.3847,78.3751,78.3751,62851.0
2024-06-17 14:30:00,81.55,81.56,81.54,81.54,47934.0,78.3751,78.3847,78.3655,78.3655,47934.0
2024-06-17 15:00:00,81.54,81.55,81.53,81.54,78162.0,78.3655,78.3751,78.3559,78.3655,78162.0
2024-06-17 15:30:00,81.53,81.54,81.53,81.54,136448.0,78.3559,78.3655,78.3559,78.3655,136448.0
2024-06-18 09:30:00,81.62,81.63,81.61,81.63,75299.0,78.4424,78.452,78.4327,78.452,75299.0
2024-06-18 10:00:00,81.62,81.63,81.61,81.62,45212.0,78.4424,78.452,78.4327,78.4424,45212.0
2024-06-18 10:30:00,81.61,81.62,81.61,81.62,79660.0,78.4327,78.4424,78.4327,78.4424,79660.0
2024-06-18 11:00:00,81.62,81.63,81.61,81.63,302348.0,78.4424,78.452,78.4327,78.452,302348.0
2024-06-18 11:30:00,81.62,81.64,81.62,81.63,125896.0,78.4424,78.4616,78.4424,78.452,125896.0
2024-06-18 12:00:00,81.63,81.64,81.62,81.64,24231.0,78.452,78.4616,78.4424,78.4616,24231.0
2024-06-18 12:30:00,81.64,81.65,81.63,81.64,50615.0,78.4616,78.4712,78.452,78.4616,50615.0
2024-06-18 13:00:00,81.65,81.68,81.64,81.64,80911.0,78.4712,78.5,78.4616,78.4616,80911.0
2024-06-18 13:30:00,81.64,81.65,81.63,81.63,156738.0,78.4616,78.4712,78.452,78.452,156738.0
2024-06-18 14:00:00,81.63,81.64,81.63,81.63,91173.0,78.452,78.4616,78.452,78.452,91173.0
2024-06-18 14:30:00,81.64,81.65,81.63,81.65,55714.0,78.4616,78.4712,78.452,78.4712,55714.0
2024-06-18 15:00:00,81.64,81.65,81.63,81.64,71399.0,78.4616,78.4712,78.452,78.4616,71399.0
2024-06-18 15:30:00,81.64,81.64,81.63,81.64,229628.0,78.4616,78.4616,78.452,78.4616,229628.0
2024-06-20 09:30:00,81.59,81.59,81.57,81.59,409458.0,78.4135,78.4135,78.3943,78.4135,409458.0
2024-06-20 10:00:00,81.58,81.6,81.58,81.59,62534.0,78.4039,78.4231,78.4039,78.4135,62534.0
2024-06-20 10:30:00,81.59,81.6,81.58,81.59,91843.0,78.4135,78.4231,78.4039,78.4135,91843.0
2024-06-20 11:00:00,81.59,81.6,81.58,81.59,167720.0,78.4135,78.4231,78.4039,78.4135,167720.0
2024-06-20 11:30:00,81.59,81.6,81.59,81.59,43751.0,78.4135,78.4231,78.4135,78.4135,43751.0
2024-06-20 12:00:00,81.59,81.61,81.59,81.61,70129.0,78.4135,78.4327,78.4135,78.4327,70129.0
2024-06-20 12:30:00,81.61,81.61,81.6,81.61,88653.0,78.4327,78.4327,78.4231,78.4327,88653.0
2024-06-20 13:00:00,81.61,81.61,81.6,81.61,81911.0,78.4327,78.4327,78.4231,78.4327,81911.0
2024-06-20 13:30:00,81.61,81.61,81.6,81.61,48523.0,78.4327,78.4327,78.4231,78.4327,48523.0
2024-06-20 14:00:00,81.61,81.62,81.6,81.61,132735.0,78.4327,78.4424,78.4231,78.4327,132735.0
2024-06-20 14:30:00,81.62,81.62,81.61,81.62,79209.0,78.4424,78.4424,78.4327,78.4424,79209.0
2024-06-20 15:00:00,81.62,81.62,81.61,81.62,96474.0,78.4424,78.4424,78.4327,78.4424,96474.0
2024-06-20 15:30:00,81.61,81.62,81.61,81.61,448383.0,78.4327,78.4424,78.4327,78.4327,448383.0
2024-06-21 09:30:00,81.67,81.69,81.63,81.66,163502.0,78.4904,78.5096,78.452,78.4808,163502.0
2024-06-21 10:00:00,81.65,81.66,81.63,81.63,83595.0,78.4712,78.4808,78.452,78.452,83595.0
2024-06-21 10:30:00,81.63,81.64,81.62,81.63,84466.0,78.452,78.4616,78.4424,78.452,84466.0
2024-06-21 11:00:00,81.62,81.64,81.62,81.63,126530.0,78.4424,78.4616,78.4424,78.452,126530.0
2024-06-21 11:30:00,81.63,81.63,81.62,81.63,71035.0,78.452,78.452,78.4424,78.452,71035.0
2024-06-21 12:00:00,81.63,81.64,81.62,81.63,47610.0,78.452,78.4616,78.4424,78.452,47610.0
2024-06-21 12:30:00,81.63,81.64,81.63,81.63,88356.0,78.452,78.4616,78.452,78.452,88356.0
2024-06-21 13:00:00,81.63,81.64,81.63,81.63,43330.0,78.452,78.4616,78.452,78.452,43330.0
2024-06-21 13:30:00,81.63,81.64,81.63,81.64,31293.0,78.452,78.4616,78.452,78.4616,31293.0
2024-06-21 14:00:00,81.64,81.64,81.63,81.64,97184.0,78.4616,78.4616,78.452,78.4616,97184.0
2024-06-21 14:30:00,81.64,81.64,81.63,81.64,248198.0,78.4616,78.4616,78.452,78.4616,248198.0
2024-06-21 15:00:00,81.64,81.65,81.63,81.65,81939.0,78.4616,78.4712,78.452,78.4712,81939.0
2024-06-21 15:30:00,81.65,81.65,81.64,81.65,221650.0,78.4712,78.4712,78.4616,78.4712,221650.0
2024-06-24 09:30:00,81.65,81.66,81.64,81.64,83728.0,78.4712,78.4808,78.4616,78.4616,83728.0
2024-06-24 10:00:00,81.65,81.66,81.64,81.65,44586.0,78.4712,78.4808,78.4616,78.4712,44586.0
2024-06-24 10:30:00,81.65,81.65,81.63,81.64,74089.0,78.4712,78.4712,78.452,78.4616,74089.0
2024-06-24 11:00:00,81.64,81.64,81.63,81.64,57577.0,78.4616,78.4616,78.452,78.4616,57577.0
2024-06-24 11:30:00,81.64,81.64,81.63,81.63,56835.0,78.4616,78.4616,78.452,78.452,56835.0
2024-06-24 12:00:00,81.63,81.64,81.63,81.64,86066.0,78.452,78.4616,78.452,78.4616,86066.0
2024-06-24 12:30:00,81.64,81.64,81.63,81.64,69962.0,78.4616,78.4616,78.452,78.4616,69962.0
2024-06-24 13:00:00,81.64,81.65,81.63,81.65,50804.0,78.4616,78.4712,78.452,78.4712,50804.0
2024-06-24 13:30:00,81.65,81.65,81.64,81.64,99999.0,78.4712,78.4712,78.4616,78.4616,99999.0
2024-06-24 14:00:00,81.64,81.65,81.64,81.65,105211.0,78.4616,78.4712,78.4616,78.4712,105211.0
2024-06-24 14:30:00,81.64,81.65,81.64,81.65,77110.0,78.4616,78.4712,78.4616,78.4712,77110.0
2024-06-24 15:00:00,81.65,81.65,81.64,81.65,82622.0,78.4712,78.4712,78.4616,78.4712,82622.0
2024-06-24 15:30:00,81.65,81.66,81.64,81.65,332926.0,78.4712,78.4808,78.4616,78.4712,332926.0
2024-06-25 09:30:00,81.66,81.66,81.64,81.65,99247.0,78.4808,78.4808,78.4616,78.4712,99247.0
2024-06-25 10:00:00,81.65,81.65,81.63,81.65,135049.0,78.4712,78.4712,78.452,78.4712,135049.0
2024-06-25 10:30:00,81.65,81.66,81.64,81.65,397311.0,78.4712,78.4808,78.4616,78.4712,397311.0
2024-06-25 11:00:00,81.65,81.65,81.63,81.64,62451.0,78.4712,78.4712,78.452,78.4616,62451.0
2024-06-25 11:30:00,81.64,81.64,81.63,81.64,443195.0,78.4616,78.4616,78.452,78.4616,443195.0
2024-06-25 12:00:00,81.64,81.64,81.63,81.64,93267.0,78.4616,78.4616,78.452,78.4616,93267.0
2024-06-25 12:30:00,81.64,81.64,81.63,81.64,48192.0,78.4616,78.4616,78.452,78.4616,48192.0
2024-06-25 13:00:00,81.64,81.65,81.63,81.65,52815.0,78.4616,78.4712,78.452,78.4712,52815.0
2024-06-25 13:30:00,81.65,81.65,81.64,81.65,69012.0,78.4712,78.4712,78.4616,78.4712,69012.0
2024-06-25 14:00:00,81.65,81.65,81.64,81.65,65964.0,78.4712,78.4712,78.4616,78.4712,65964.0
2024-06-25 14:30:00,81.65,81.66,81.64,81.66,83288.0,78.4712,78.4808,78.4616,78.4808,83288.0
2024-06-25 15:00:00,81.66,81.67,81.65,81.66,109402.0,78.4808,78.4904,78.4712,78.4808,109402.0
2024-06-25 15:30:00,81.66,81.67,81.66,81.66,330283.0,78.4808,78.4904,78.4808,78.4808,330283.0
2024-06-26 09:30:00,81.61,81.62,81.6,81.61,56784.0,78.4327,78.4424,78.4231,78.4327,56784.0
2024-06-26 10:00:00,81.61,81.62,81.6,81.61,49645.0,78.4327,78.4424,78.4231,78.4327,49645.0
2024-06-26 10:30:00,81.61,81.61,81.59,81.6,71987.0,78.4327,78.4327,78.4135,78.4231,71987.0
2024-06-26 11:00:00,81.59,81.6,81.59,81.59,33374.0,78.4135,78.4231,78.4135,78.4135,33374.0
2024-06-26 11:30:00,81.59,81.6,81.58,81.59,78506.0,78.4135,78.4231,78.4039,78.4135,78506.0
2024-06-26 12:00:00,81.59,81.6,81.58,81.59,66505.0,78.4135,78.4231,78.4039,78.4135,66505.0
2024-06-26 12:30:00,81.59,81.6,81.59,81.59,69842.0,78.4135,78.4231,78.4135,78.4135,69842.0
2024-06-26 13:00:00,81.59,81.6,81.58,81.59,69082.0,78.4135,78.4231,78.4039,78.4135,69082.0
2024-06-26 13:30:00,81.6,81.6,81.59,81.6,72996.0,78.4231,78.4231,78.4135,78.4231,72996.0
2024-06-26 14:00:00,81.59,81.6,81.58,81.59,102419.0,78.4135,78.4231,78.4039,78.4135,102419.0
2024-06-26 14:30:00,81.58,81.59,81.58,81.59,69517.0,78.4039,78.4135,78.4039,78.4135,69517.0
2024-06-26 15:00:00,81.59,81.59,81.58,81.58,103284.0,78.4135,78.4135,78.4039,78.4039,103284.0
2024-06-26 15:30:00,81.59,81.59,81.58,81.59,363240.0,78.4135,78.4135,78.4039,78.4135,363240.0
2024-06-27 09:30:00,81.63,81.66,81.62,81.66,208065.0,78.452,78.4808,78.4424,78.4808,208065.0
2024-06-27 10:00:00,81.66,81.67,81.65,81.66,90192.0,78.4808,78.4904,78.4712,78.4808,90192.0
2024-06-27 10:30:00,81.66,81.66,81.65,81.66,59578.0,78.4808,78.4808,78.4712,78.4808,59578.0
2024-06-27 11:00:00,81.66,81.66,81.64,81.65,50773.0,78.4808,78.4808,78.4616,78.4712,50773.0
2024-06-27 11:30:00,81.65,81.65,81.64,81.64,93640.0,78.4712,78.4712,78.4616,78.4616,93640.0
2024-06-27 12:00:00,81.64,81.65,81.64,81.64,67169.0,78.4616,78.4712,78.4616,78.4616,67169.0
2024-06-27 12:30:00,81.64,81.65,81.64,81.64,81653.0,78.4616,78.4712,78.4616,78.4616,81653.0
2024-06-27 13:00:00,81.64,81.65,81.63,81.65,119078.0,78.4616,78.4712,78.452,78.4712,119078.0
2024-06-27 13:30:00,81.65,81.65,81.63,81.64,65451.0,78.4712,78.4712,78.452,78.4616,65451.0
2024-06-27 14:00:00,81.64,81.64,81.63,81.64,78199.0,78.4616,78.4616,78.452,78.4616,78199.0
2024-06-27 14:30:00,81.64,81.65,81.63,81.63,81595.0,78.4616,78.4712,78.452,78.452,81595.0
2024-06-27 15:00:00,81.64,81.64,81.63,81.63,63120.0,78.4616,78.4616,78.452,78.452,63120.0
2024-06-27 15:30:00,81.64,81.64,81.63,81.64,210995.0,78.4616,78.4616,78.452,78.4616,210995.0
2024-06-28 09:30:00,81.73,81.74,81.71,81.73,424812.0,78.5481,78.5577,78.5289,78.5481,424812.0
2024-06-28 10:00:00,81.73,81.75,81.71,81.72,91023.0,78.5481,78.5673,78.5289,78.5385,91023.0
2024-06-28 10:30:00,81.72,81.73,81.68,81.69,122244.0,78.5385,78.5481,78.5,78.5096,122244.0
2024-06-28 11:00:00,81.69,81.69,81.66,81.68,115639.0,78.5096,78.5096,78.4808,78.5,115639.0
2024-06-28 11:30:00,81.69,81.69,81.67,81.67,64736.0,78.5096,78.5096,78.4904,78.4904,64736.0
2024-06-28 12:00:00,81.67,81.68,81.66,81.67,188790.0,78.4904,78.5,78.4808,78.4904,188790.0
2024-06-28 12:30:00,81.67,81.67,81.65,81.66,80334.0,78.4904,78.4904,78.4712,78.4808,80334.0
2024-06-28 13:00:00,81.66,81.67,81.65,81.67,58490.0,78.4808,78.4904,78.4712,78.4904,58490.0
2024-06-28 13:30:00,81.67,81.67,81.65,81.67,48698.0,78.4904,78.4904,78.4712,78.4904,48698.0
2024-06-28 14:00:00,81.67,81.68,81.66,81.67,65963.0,78.4904,78.5,78.4808,78.4904,65963.0
2024-06-28 14:30:00,81.67,81.68,81.66,81.66,86483.0,78.4904,78.5,78.4808,78.4808,86483.0
2024-06-28 15:00:00,81.66,81.67,81.65,81.66,130619.0,78.4808,78.4904,78.4712,78.4808,130619.0
2024-06-28 15:30:00,81.66,81.66,81.64,81.66,897028.0,78.4808,78.4808,78.4616,78.4808,897028.0
2024-07-01 09:30:00,81.32,81.33,81.31,81.32,624255.0,78.4139,78.4236,78.4043,78.4139,624255.0
2024-07-01 10:00:00,81.33,81.37,81.32,81.32,427134.0,78.4236,78.4621,78.4139,78.4139,427134.0
2024-07-01 10:30:00,81.32,81.32,81.29,81.3,202191.0,78.4139,78.4139,78.385,78.3946,202191.0
2024-07-01 11:00:00,81.3,81.31,81.29,81.31,171044.0,78.3946,78.4043,78.385,78.4043,171044.0
2024-07-01 11:30:00,81.31,81.32,81.3,81.31,190755.0,78.4043,78.4139,78.3946,78.4043,190755.0
2024-07-01 12:00:00,81.31,81.32,81.31,81.32,59683.0,78.4043,78.4139,78.4043,78.4139,59683.0
2024-07-01 12:30:00,81.31,81.32,81.3,81.31,64269.0,78.4043,78.4139,78.3946,78.4043,64269.0
2024-07-01 13:00:00,81.31,81.31,81.3,81.31,75010.0,78.4043,78.4043,78.3946,78.4043,75010.0
2024-07-01 13:30:00,81.31,81.31,81.3,81.31,76420.0,78.4043,78.4043,78.3946,78.4043,76420.0
2024-07-01 14:00:00,81.31,81.31,81.3,81.31,118623.0,78.4043,78.4043,78.3946,78.4043,118623.0
2024-07-01 14:30:00,81.31,81.33,81.3,81.33,130130.0,78.4043,78.4236,78.3946,78.4236,130130.0
2024-07-01 15:00:00,81.32,81.33,81.31,81.31,119323.0,78.4139,78.4236,78.4043,78.4043,119323.0
2024-07-01 15:30:00,81.32,81.33,81.31,81.33,398729.0,78.4139,78.4236,78.4043,78.4236,398729.0
2024-07-02 09:30:00,81.4,81.42,81.39,81.42,185144.0,78.4911,78.5104,78.4814,78.5104,185144.0
2024-07-02 10:00:00,81.41,81.41,81.37,81.4,213812.0,78.5007,78.5007,78.4621,78.4911,213812.0
2024-07-02 10:30:00,81.39,81.42,81.39,81.42,148571.0,78.4814,78.5104,78.4814,78.5104,148571.0
2024-07-02 11:00:00,81.42,81.42,81.4,81.4,157429.0,78.5104,78.5104,78.4911,78.4911,157429.0
2024-07-02 11:30:00,81.41,81.41,81.39,81.4,274669.0,78.5007,78.5007,78.4814,78.4911,274669.0
2024-07-02 12:00:00,81.39,81.4,81.39,81.4,57927.0,78.4814,78.4911,78.4814,78.4911,57927.0
2024-07-02 12:30:00,81.4,81.4,81.39,81.4,97436.0,78.4911,78.4911,78.4814,78.4911,97436.0
2024-07-02 13:00:00,81.4,81.4,81.38,81.39,131323.0,78.4911,78.4911,78.4718,78.4814,131323.0
2024-07-02 13:30:00,81.39,81.39,81.38,81.38,97831.0,78.4814,78.4814,78.4718,78.4718,97831.0
2024-07-02 14:00:00,81.39,81.39,81.38,81.39,218190.0,78.4814,78.4814,78.4718,78.4814,218190.0
2024-07-02 14:30:00,81.39,81.39,81.38,81.39,51087.0,78.4814,78.4814,78.4718,78.4814,51087.0
2024-07-02 15:00:00,81.39,81.39,81.38,81.39,168914.0,78.4814,78.4814,78.4718,78.4814,168914.0
2024-07-02 15:30:00,81.39,81.39,81.38,81.38,164592.0,78.4814,78.4814,78.4718,78.4718,164592.0
2024-07-03 09:30:00,81.41,81.42,81.41,81.42,103221.0,78.5007,78.5104,78.5007,78.5104,103221.0
2024-07-03 10:00:00,81.42,81.52,81.41,81.5,313504.0,78.5104,78.6068,78.5007,78.5875,313504.0
2024-07-03 10:30:00,81.5,81.51,81.49,81.5,98091.0,78.5875,78.5971,78.5779,78.5875,98091.0
2024-07-03 11:00:00,81.5,81.51,81.48,81.48,61427.0,78.5875,78.5971,78.5682,78.5682,61427.0
2024-07-03 11:30:00,81.48,81.48,81.46,81.47,123571.0,78.5682,78.5682,78.5489,78.5586,123571.0
2024-07-03 12:00:00,81.47,81.47,81.46,81.47,112584.0,78.5586,78.5586,78.5489,78.5586,112584.0
2024-07-03 12:30:00,81.47,81.49,81.46,81.49,462577.0,78.5586,78.5779,78.5489,78.5779,462577.0
2024-07-05 09:30:00,81.59,81.61,81.58,81.59,167950.0,78.6743,78.6936,78.6646,78.6743,167950.0
2024-07-05 10:00:00,81.6,81.61,81.59,81.6,106014.0,78.6839,78.6936,78.6743,78.6839,106014.0
2024-07-05 10:30:00,81.6,81.62,81.6,81.62,54854.0,78.6839,78.7032,78.6839,78.7032,54854.0
2024-07-05 11:00:00,81.62,81.64,81.61,81.64,73274.0,78.7032,78.7225,78.6936,78.7225,73274.0
2024-07-05 11:30:00,81.64,81.65,81.63,81.63,54803.0,78.7225,78.7321,78.7129,78.7129,54803.0
2024-07-05 12:00:00,81.64,81.64,81.63,81.64,94141.0,78.7225,78.7225,78.7129,78.7225,94141.0
2024-07-05 12:30:00,81.63,81.64,81.62,81.62,87271.0,78.7129,78.7225,78.7032,78.7032,87271.0
2024-07-05 13:00:00,81.63,81.63,81.62,81.63,57828.0,78.7129,78.7129,78.7032,78.7129,57828.0
2024-07-05 13:30:00,81.63,81.63,81.62,81.63,132042.0,78.7129,78.7129,78.7032,78.7129,132042.0
2024-07-05 14:00:00,81.63,81.64,81.62,81.64,82813.0,78.7129,78.7225,78.7032,78.7225,82813.0
2024-07-05 14:30:00,81.65,81.65,81.64,81.64,74657.0,78.7321,78.7321,78.7225,78.7225,74657.0
2024-07-05 15:00:00,81.65,81.65,81.64,81.65,84058.0,78.7321,78.7321,78.7225,78.7321,84058.0
2024-07-05 15:30:00,81.65,81.65,81.64,81.65,211274.0,78.7321,78.7321,78.7225,78.7321,211274.0
2024-07-08 09:30:00,81.63,81.64,81.61,81.64,88119.0,78.7129,78.7225,78.6936,78.7225,88119.0
2024-07-08 10:00:00,81.63,81.64,81.62,81.63,40443.0,78.7129,78.7225,78.7032,78.7129,40443.0
2024-07-08 10:30:00,81.63,81.63,81.62,81.63,54845.0,78.7129,78.7129,78.7032,78.7129,54845.0
2024-07-08 11:00:00,81.62,81.63,81.61,81.62,75032.0,78.7032,78.7129,78.6936,78.7032,75032.0
2024-07-08 11:30:00,81.62,81.62,81.61,81.62,57732.0,78.7032,78.7032,78.6936,78.7032,57732.0
2024-07-08 12:00:00,81.62,81.63,81.61,81.63,60621.0,78.7032,78.7129,78.6936,78.7129,60621.0
2024-07-08 12:30:00,81.63,81.63,81.62,81.63,53624.0,78.7129,78.7129,78.7032,78.7129,53624.0
2024-07-08 13:00:00,81.63,81.64,81.62,81.64,54166.0,78.7129,78.7225,78.7032,78.7225,54166.0
2024-07-08 13:30:00,81.64,81.64,81.63,81.64,61458.0,78.7225,78.7225,78.7129,78.7225,61458.0
2024-07-08 14:00:00,81.64,81.64,81.63,81.64,70703.0,78.7225,78.7225,78.7129,78.7225,70703.0
2024-07-08 14:30:00,81.64,81.64,81.63,81.64,111517.0,78.7225,78.7225,78.7129,78.7225,111517.0
2024-07-08 15:00:00,81.64,81.64,81.63,81.63,102572.0,78.7225,78.7225,78.7129,78.7129,102572.0
2024-07-08 15:30:00,81.63,81.64,81.63,81.63,995216.0,78.7129,78.7225,78.7129,78.7129,995216.0
2024-07-09 09:30:00,81.63,81.64,81.62,81.64,644149.0,78.7129,78.7225,78.7032,78.7225,644149.0
2024-07-09 10:00:00,81.64,81.65,81.6,81.61,123883.0,78.7225,78.7321,78.6839,78.6936,123883.0
2024-07-09 10:30:00,81.61,81.62,81.6,81.6,105285.0,78.6936,78.7032,78.6839,78.6839,105285.0
2024-07-09 11:00:00,81.6,81.61,81.59,81.59,110674.0,78.6839,78.6936,78.6743,78.6743,110674.0
2024-07-09 11:30:00,81.59,81.61,81.59,81.6,108094.0,78.6743,78.6936,78.6743,78.6839,108094.0
2024-07-09 12:00:00,81.61,81.62,81.6,81.62,241562.0,78.6936,78.7032,78.6839,78.7032,241562.0
2024-07-09 12:30:00,81.61,81.62,81.61,81.62,69169.0,78.6936,78.7032,78.6936,78.7032,69169.0
2024-07-09 13:00:00,81.62,81.63,81.61,81.63,75568.0,78.7032,78.7129,78.6936,78.7129,75568.0
2024-07-09 13:30:00,81.63,81.63,81.61,81.63,3459254.0,78.7129,78.7129,78.6936,78.7129,3459254.0
2024-07-09 14:00:00,81.63,81.63,81.62,81.63,146131.0,78.7129,78.7129,78.7032,78.7129,146131.0
2024-07-09 14:30:00,81.62,81.63,81.62,81.63,194179.0,78.7032,78.7129,78.7032,78.7129,194179.0
2024-07-09 15:00:00,81.63,81.63,81.62,81.63,156452.0,78.7129,78.7129,78.7032,78.7129,156452.0
2024-07-09 15:30:00,81.63,81.64,81.62,81.64,743687.0,78.7129,78.7225,78.7032,78.7225,743687.0
2024-07-10 09:30:00,81.67,81.67,81.64,81.66,461696.0,78.7514,78.7514,78.7225,78.7418,461696.0
2024-07-10 10:00:00,81.65,81.66,81.65,81.66,44683.0,78.7321,78.7418,78.7321,78.7418,44683.0
2024-07-10 10:30:00,81.66,81.66,81.64,81.65,101277.0,78.7418,78.7418,78.7225,78.7321,101277.0
2024-07-10 11:00:00,81.65,81.65,81.63,81.64,171670.0,78.7321,78.7321,78.7129,78.7225,171670.0
2024-07-10 11:30:00,81.64,81.65,81.63,81.64,92649.0,78.7225,78.7321,78.7129,78.7225,92649.0
2024-07-10 12:00:00,81.64,81.65,81.64,81.65,106585.0,78.7225,78.7321,78.7225,78.7321,106585.0
2024-07-10 12:30:00,81.65,81.65,81.64,81.65,83783.0,78.7321,78.7321,78.7225,78.7321,83783.0
2024-07-10 13:00:00,81.64,81.66,81.64,81.64,130293.0,78.7225,78.7418,78.7225,78.7225,130293.0
2024-07-10 13:30:00,81.64,81.64,81.63,81.64,81989.0,78.7225,78.7225,78.7129,78.7225,81989.0
2024-07-10 14:00:00,81.64,81.64,81.63,81.63,219149.0,78.7225,78.7225,78.7129,78.7129,219149.0
2024-07-10 14:30:00,81.64,81.64,81.63,81.64,127967.0,78.7225,78.7225,78.7129,78.7225,127967.0
2024-07-10 15:00:00,81.64,81.64,81.63,81.64,94472.0,78.7225,78.7225,78.7129,78.7225,94472.0
2024-07-10 15:30:00,81.64,81.66,81.63,81.64,281010.0,78.7225,78.7418,78.7129,78.7225,281010.0
2024-07-11 09:30:00,81.83,81.83,81.81,81.83,439691.0,78.9057,78.9057,78.8864,78.9057,439691.0
2024-07-11 10:00:00,81.82,81.84,81.82,81.83,117132.0,78.8961,78.9154,78.8961,78.9057,117132.0
2024-07-11 10:30:00,81.83,81.84,81.82,81.84,101851.0,78.9057,78.9154,78.8961,78.9154,101851.0
2024-07-11 11:00:00,81.84,81.85,81.83,81.84,477819.0,78.9154,78.925,78.9057,78.9154,477819.0
2024-07-11 11:30:00,81.84,81.86,81.84,81.85,78275.0,78.9154,78.9346,78.9154,78.925,78275.0
2024-07-11 12:00:00,81.85,81.85,81.84,81.85,64115.0,78.925,78.925,78.9154,78.925,64115.0
2024-07-11 12:30:00,81.85,81.85,81.84,81.84,50631.0,78.925,78.925,78.9154,78.9154,50631.0
2024-07-11 13:00:00,81.84,81.85,81.83,81.85,79830.0,78.9154,78.925,78.9057,78.925,79830.0
2024-07-11 13:30:00,81.85,81.85,81.82,81.83,218912.0,78.925,78.925,78.8961,78.9057,218912.0
2024-07-11 14:00:00,81.83,81.83,81.82,81.83,164793.0,78.9057,78.9057,78.8961,78.9057,164793.0
2024-07-11 14:30:00,81.82,81.84,81.82,81.83,50553.0,78.8961,78.9154,78.8961,78.9057,50553.0
2024-07-11 15:00:00,81.84,81.84,81.83,81.84,146107.0,78.9154,78.9154,78.9057,78.9154,146107.0
2024-07-11 15:30:00,81.84,81.84,81.82,81.83,1469754.0,78.9154,78.9154,78.8961,78.9057,1469754.0
2024-07-12 09:30:00,81.89,81.9,81.88,81.89,184469.0,78.9636,78.9732,78.9539,78.9636,184469.0
2024-07-12 10:00:00,81.89,81.92,81.89,81.9,255043.0,78.9636,78.9925,78.9636,78.9732,255043.0
2024-07-12 10:30:00,81.89,81.9,81.88,81.9,52519.0,78.9636,78.9732,78.9539,78.9732,52519.0
2024-07-12 11:00:00,81.9,81.9,81.89,81.9,110017.0,78.9732,78.9732,78.9636,78.9732,110017.0
2024-07-12 11:30:00,81.9,81.91,81.89,81.91,309497.0,78.9732,78.9828,78.9636,78.9828,309497.0
2024-07-12 12:00:00,81.91,81.91,81.9,81.91,87072.0,78.9828,78.9828,78.9732,78.9828,87072.0
2024-07-12 12:30:00,81.91,81.91,81.9,81.91,67322.0,78.9828,78.9828,78.9732,78.9828,67322.0
2024-07-12 13:00:00,81.91,81.92,81.9,81.92,57010.0,78.9828,78.9925,78.9732,78.9925,57010.0
2024-07-12 13:30:00,81.91,81.92,81.91,81.92,59550.0,78.9828,78.9925,78.9828,78.9925,59550.0
2024-07-12 14:00:00,81.92,81.92,81.91,81.92,45299.0,78.9925,78.9925,78.9828,78.9925,45299.0
2024-07-12 14:30:00,81.92,81.93,81.91,81.92,81806.0,78.9925,79.0021,78.9828,78.9925,81806.0
2024-07-12 15:00:00,81.92,81.94,81.92,81.94,126181.0,78.9925,79.0118,78.9925,79.0118,126181.0
2024-07-12 15:30:00,81.94,81.95,81.93,81.94,537572.0,79.0118,79.0214,79.0021,79.0118,537572.0
2024-07-15 09:30:00,81.95,81.96,81.94,81.96,225636.0,79.0214,79.0311,79.0118,79.0311,225636.0
2024-07-15 10:00:00,81.95,81.96,81.93,81.94,215458.0,79.0214,79.0311,79.0021,79.0118,215458.0
2024-07-15 10:30:00,81.93,81.96,81.93,81.95,143559.0,79.0021,79.0311,79.0021,79.0214,143559.0
2024-07-15 11:00:00,81.96,81.96,81.95,81.96,169159.0,79.0311,79.0311,79.0214,79.0311,169159.0
2024-07-15 11:30:00,81.96,81.97,81.95,81.96,111992.0,79.0311,79.0407,79.0214,79.0311,111992.0
2024-07-15 12:00:00,81.96,81.97,81.96,81.97,181433.0,79.0311,79.0407,79.0311,79.0407,181433.0
2024-07-15 12:30:00,81.96,81.99,81.95,81.95,284454.0,79.0311,79.06,79.0214,79.0214,284454.0
2024-07-15 13:00:00,81.95,81.96,81.94,81.94,112305.0,79.0214,79.0311,79.0118,79.0118,112305.0
2024-07-15 13:30:00,81.95,81.95,81.93,81.95,359365.0,79.0214,79.0214,79.0021,79.0214,359365.0
2024-07-15 14:00:00,81.95,81.96,81.94,81.95,159226.0,79.0214,79.0311,79.0118,79.0214,159226.0
2024-07-15 14:30:00,81.95,81.96,81.95,81.95,179710.0,79.0214,79.0311,79.0214,79.0214,179710.0
2024-07-15 15:00:00,81.95,81.96,81.94,81.95,179981.0,79.0214,79.0311,79.0118,79.0214,179981.0
2024-07-15 15:30:00,81.95,81.96,81.94,81.95,578840.0,79.0214,79.0311,79.0118,79.0214,578840.0
2024-07-16 09:30:00,81.95,81.95,81.93,81.94,189481.0,79.0214,79.0214,79.0021,79.0118,189481.0
2024-07-16 10:00:00,81.93,81.94,81.93,81.94,68204.0,79.0021,79.0118,79.0021,79.0118,68204.0
2024-07-16 10:30:00,81.93,81.95,81.93,81.94,97944.0,79.0021,79.0214,79.0021,79.0118,97944.0
2024-07-16 11:00:00,81.95,81.95,81.94,81.95,81629.0,79.0214,79.0214,79.0118,79.0214,81629.0
2024-07-16 11:30:00,81.95,81.95,81.94,81.94,105038.0,79.0214,79.0214,79.0118,79.0118,105038.0
2024-07-16 12:00:00,81.95,81.95,81.93,81.93,151382.0,79.0214,79.0214,79.0021,79.0021,151382.0
2024-07-16 12:30:00,81.94,81.94,81.93,81.94,73354.0,79.0118,79.0118,79.0021,79.0118,73354.0
2024-07-16 13:00:00,81.94,81.94,81.93,81.94,61779.0,79.0118,79.0118,79.0021,79.0118,61779.0
2024-07-16 13:30:00,81.94,81.96,81.94,81.95,92815.0,79.0118,79.0311,79.0118,79.0214,92815.0
2024-07-16 14:00:00,81.95,81.96,81.95,81.96,84150.0,79.0214,79.0311,79.0214,79.0311,84150.0
2024-07-16 14:30:00,81.96,81.98,81.95,81.97,99631.0,79.0311,79.0503,79.0214,79.0407,99631.0
2024-07-16 15:00:00,81.97,81.98,81.96,81.98,590421.0,79.0407,79.0503,79.0311,79.0503,590421.0
2024-07-16 15:30:00,81.98,82.0,81.97,82.0,331325.0,79.0503,79.0696,79.0407,79.0696,331325.0
2024-07-17 09:30:00,81.94,81.98,81.94,81.95,190065.0,79.0118,79.0503,79.0118,79.0214,190065.0
2024-07-17 10:00:00,81.95,81.96,81.93,81.95,166167.0,79.0214,79.0311,79.0021,79.0214,166167.0
2024-07-17 10:30:00,81.95,81.95,81.94,81.95,107083.0,79.0214,79.0214,79.0118,79.0214,107083.0
2024-07-17 11:00:00,81.95,81.96,81.94,81.96,114263.0,79.0214,79.0311,79.0118,79.0311,114263.0
2024-07-17 11:30:00,81.96,81.98,81.95,81.96,95014.0,79.0311,79.0503,79.0214,79.0311,95014.0
2024-07-17 12:00:00,81.97,81.97,81.96,81.97,84815.0,79.0407,79.0407,79.0311,79.0407,84815.0
2024-07-17 12:30:00,81.97,81.98,81.96,81.97,36125.0,79.0407,79.0503,79.0311,79.0407,36125.0
2024-07-17 13:00:00,81.97,82.0,81.96,81.98,107136.0,79.0407,79.0696,79.0311,79.0503,107136.0
2024-07-17 13:30:00,81.98,81.99,81.98,81.99,77743.0,79.0503,79.06,79.0503,79.06,77743.0
2024-07-17 14:00:00,81.98,82.0,81.98,82.0,174174.0,79.0503,79.0696,79.0503,79.0696,174174.0
2024-07-17 14:30:00,82.0,82.0,81.99,82.0,95236.0,79.0696,79.0696,79.06,79.0696,95236.0
2024-07-17 15:00:00,82.0,82.0,81.99,82.0,120332.0,79.0696,79.0696,79.06,79.0696,120332.0
2024-07-17 15:30:00,82.0,82.0,81.99,82.0,383436.0,79.0696,79.0696,79.06,79.0696,383436.0
2024-07-18 09:30:00,81.99,82.0,81.98,82.0,259205.0,79.06,79.0696,79.0503,79.0696,259205.0
2024-07-18 10:00:00,82.0,82.0,81.98,81.99,81578.0,79.0696,79.0696,79.0503,79.06,81578.0
2024-07-18 10:30:00,81.99,82.01,81.99,82.0,110196.0,79.06,79.0793,79.06,79.0696,110196.0
2024-07-18 11:00:00,82.0,82.01,81.99,82.0,155562.0,79.0696,79.0793,79.06,79.0696,155562.0
2024-07-18 11:30:00,82.0,82.01,81.98,81.99,277609.0,79.0696,79.0793,79.0503,79.06,277609.0
2024-07-18 12:00:00,81.98,82.0,81.98,82.0,64005.0,79.0503,79.0696,79.0503,79.0696,64005.0
2024-07-18 12:30:00,81.99,82.0,81.98,81.99,58298.0,79.06,79.0696,79.0503,79.06,58298.0
2024-07-18 13:00:00,81.99,81.99,81.98,81.98,47707.0,79.06,79.06,79.0503,79.0503,47707.0
2024-07-18 13:30:00,81.99,81.99,81.98,81.98,172023.0,79.06,79.06,79.0503,79.0503,172023.0
2024-07-18 14:00:00,81.99,81.99,81.98,81.99,77926.0,79.06,79.06,79.0503,79.06,77926.0
2024-07-18 14:30:00,81.98,81.99,81.97,81.98,95128.0,79.0503,79.06,79.0407,79.0503,95128.0
2024-07-18 15:00:00,81.97,81.98,81.95,81.95,156820.0,79.0407,79.0503,79.0214,79.0214,156820.0
2024-07-18 15:30:00,81.95,81.96,81.95,81.95,847585.0,79.0214,79.0311,79.0214,79.0214,847585.0
2024-07-19 09:30:00,81.94,81.95,81.92,81.92,97649.0,79.0118,79.0214,78.9925,78.9925,97649.0
2024-07-19 10:00:00,81.92,81.95,81.92,81.95,195497.0,78.9925,79.0214,78.9925,79.0214,195497.0
2024-07-19 10:30:00,81.95,81.95,81.93,81.94,106236.0,79.0214,79.0214,79.0021,79.0118,106236.0
2024-07-19 11:00:00,81.94,81.95,81.93,81.94,84457.0,79.0118,79.0214,79.0021,79.0118,84457.0
2024-07-19 11:30:00,81.94,81.94,81.93,81.94,46739.0,79.0118,79.0118,79.0021,79.0118,46739.0
2024-07-19 12:00:00,81.94,81.94,81.93,81.93,54802.0,79.0118,79.0118,79.0021,79.0021,54802.0
2024-07-19 12:30:00,81.93,81.94,81.92,81.92,108795.0,79.0021,79.0118,78.9925,78.9925,108795.0
2024-07-19 13:00:00,81.93,81.94,81.92,81.93,75402.0,79.0021,79.0118,78.9925,79.0021,75402.0
2024-07-19 13:30:00,81.93,81.94,81.93,81.93,147170.0,79.0021,79.0118,79.0021,79.0021,147170.0
2024-07-19 14:00:00,81.93,81.94,81.93,81.94,94607.0,79.0021,79.0118,79.0021,79.0118,94607.0
2024-07-19 14:30:00,81.94,81.94,81.93,81.93,90625.0,79.0118,79.0118,79.0021,79.0021,90625.0
2024-07-19 15:00:00,81.93,81.94,81.93,81.93,88644.0,79.0021,79.0118,79.0021,79.0021,88644.0
2024-07-19 15:30:00,81.93,81.94,81.92,81.92,289633.0,79.0021,79.0118,78.9925,78.9925,289633.0
2024-07-22 09:30:00,81.92,81.93,81.91,81.92,107735.0,78.9925,79.0021,78.9828,78.9925,107735.0
2024-07-22 10:00:00,81.92,81.93,81.92,81.92,88864.0,78.9925,79.0021,78.9925,78.9925,88864.0
2024-07-22 10:30:00,81.92,81.93,81.92,81.92,63977.0,78.9925,79.0021,78.9925,78.9925,63977.0
2024-07-22 11:00:00,81.92,81.93,81.91,81.92,67230.0,78.9925,79.0021,78.9828,78.9925,67230.0
2024-07-22 11:30:00,81.92,81.92,81.89,81.9,74069.0,78.9925,78.9925,78.9636,78.9732,74069.0
2024-07-22 12:00:00,81.9,81.91,81.89,81.9,53298.0,78.9732,78.9828,78.9636,78.9732,53298.0
2024-07-22 12:30:00,81.89,81.9,81.89,81.89,41876.0,78.9636,78.9732,78.9636,78.9636,41876.0
2024-07-22 13:00:00,81.89,81.9,81.89,81.9,46020.0,78.9636,78.9732,78.9636,78.9732,46020.0
2024-07-22 13:30:00,81.9,81.91,81.89,81.9,83771.0,78.9732,78.9828,78.9636,78.9732,83771.0
2024-07-22 14:00:00,81.9,81.92,81.9,81.91,78301.0,78.9732,78.9925,78.9732,78.9828,78301.0
2024-07-22 14:30:00,81.92,81.92,81.91,81.92,61906.0,78.9925,78.9925,78.9828,78.9925,61906.0
2024-07-22 15:00:00,81.91,81.92,81.91,81.92,84878.0,78.9828,78.9925,78.9828,78.9925,84878.0
2024-07-22 15:30:00,81.92,81.93,81.91,81.93,408624.0,78.9925,79.0021,78.9828,79.0021,408624.0
2024-07-23 09:30:00,81.96,81.96,81.94,81.95,148097.0,79.0311,79.0311,79.0118,79.0214,148097.0
2024-07-23 10:00:00,81.96,81.98,81.95,81.98,185733.0,79.0311,79.0503,79.0214,79.0503,185733.0
2024-07-23 10:30:00,81.98,81.98,81.97,81.97,92333.0,79.0503,79.0503,79.0407,79.0407,92333.0
2024-07-23 11:00:00,81.98,81.98,81.97,81.98,79926.0,79.0503,79.0503,79.0407,79.0503,79926.0
2024-07-23 11:30:00,81.98,81.98,81.97,81.98,85784.0,79.0503,79.0503,79.0407,79.0503,85784.0
2024-07-23 12:00:00,81.98,81.98,81.97,81.98,137226.0,79.0503,79.0503,79.0407,79.0503,137226.0
2024-07-23 12:30:00,81.98,81.98,81.97,81.98,53725.0,79.0503,79.0503,79.0407,79.0503,53725.0
2024-07-23 13:00:00,81.97,82.0,81.97,81.99,112673.0,79.0407,79.0696,79.0407,79.06,112673.0
2024-07-23 13:30:00,81.98,81.99,81.97,81.98,95974.0,79.0503,79.06,79.0407,79.0503,95974.0
2024-07-23 14:00:00,81.97,81.98,81.97,81.98,105743.0,79.0407,79.0503,79.0407,79.0503,105743.0
2024-07-23 14:30:00,81.98,81.99,81.97,81.98,79623.0,79.0503,79.06,79.0407,79.0503,79623.0
2024-07-23 15:00:00,81.98,81.99,81.98,81.98,87512.0,79.0503,79.06,79.0503,79.0503,87512.0
2024-07-23 15:30:00,81.99,81.99,81.97,81.98,235953.0,79.06,79.06,79.0407,79.0503,235953.0
2024-07-24 09:30:00,82.06,82.08,82.03,82.05,194712.0,79.1275,79.1468,79.0986,79.1178,194712.0
2024-07-24 10:00:00,82.05,82.08,82.04,82.08,218044.0,79.1178,79.1468,79.1082,79.1468,218044.0
2024-07-24 10:30:00,82.08,82.09,82.06,82.08,124599.0,79.1468,79.1564,79.1275,79.1468,124599.0
2024-07-24 11:00:00,82.09,82.09,82.07,82.08,170414.0,79.1564,79.1564,79.1371,79.1468,170414.0
2024-07-24 11:30:00,82.08,82.09,82.07,82.07,137123.0,79.1468,79.1564,79.1371,79.1371,137123.0
2024-07-24 12:00:00,82.08,82.08,82.06,82.06,171699.0,79.1468,79.1468,79.1275,79.1275,171699.0
2024-07-24 12:30:00,82.06,82.07,82.05,82.06,310821.0,79.1275,79.1371,79.1178,79.1275,310821.0
2024-07-24 13:00:00,82.06,82.07,82.05,82.05,62518.0,79.1275,79.1371,79.1178,79.1178,62518.0
2024-07-24 13:30:00,82.05,82.06,82.04,82.05,84753.0,79.1178,79.1275,79.1082,79.1178,84753.0
2024-07-24 14:00:00,82.05,82.05,82.02,82.04,93148.0,79.1178,79.1178,79.0889,79.1082,93148.0
2024-07-24 14:30:00,82.04,82.05,82.03,82.04,121440.0,79.1082,79.1178,79.0986,79.1082,121440.0
2024-07-24 15:00:00,82.04,82.04,82.01,82.03,387707.0,79.1082,79.1082,79.0793,79.0986,387707.0
2024-07-24 15:30:00,82.03,82.04,82.01,82.01,1468478.0,79.0986,79.1082,79.0793,79.0793,1468478.0
2024-07-25 09:30:00,82.04,82.07,82.03,82.07,136398.0,79.1082,79.1371,79.0986,79.1371,136398.0
2024-07-25 10:00:00,82.06,82.09,82.06,82.08,214559.0,79.1275,79.1564,79.1275,79.1468,214559.0
2024-07-25 10:30:00,82.07,82.08,82.06,82.06,165380.0,79.1371,79.1468,79.1275,79.1275,165380.0
2024-07-25 11:00:00,82.06,82.07,82.05,82.06,283700.0,79.1275,79.1371,79.1178,79.1275,283700.0
2024-07-25 11:30:00,82.06,82.06,82.05,82.06,91442.0,79.1275,79.1275,79.1178,79.1275,91442.0
2024-07-25 12:00:00,82.05,82.06,82.03,82.04,112720.0,79.1178,79.1275,79.0986,79.1082,112720.0
2024-07-25 12:30:00,82.04,82.04,82.02,82.03,60475.0,79.1082,79.1082,79.0889,79.0986,60475.0
2024-07-25 13:00:00,82.03,82.05,82.02,82.03,114090.0,79.0986,79.1178,79.0889,79.0986,114090.0
2024-07-25 13:30:00,82.03,82.03,82.01,82.01,249025.0,79.0986,79.0986,79.0793,79.0793,249025.0
2024-07-25 14:00:00,82.01,82.02,82.0,82.01,552910.0,79.0793,79.0889,79.0696,79.0793,552910.0
2024-07-25 14:30:00,82.02,82.02,82.01,82.01,87697.0,79.0889,79.0889,79.0793,79.0793,87697.0
2024-07-25 15:00:00,82.01,82.02,82.0,82.01,166919.0,79.0793,79.0889,79.0696,79.0793,166919.0
2024-07-25 15:30:00,82.01,82.02,82.0,82.02,1272327.0,79.0793,79.0889,79.0696,79.0889,1272327.0
2024-07-26 09:30:00,82.13,82.14,82.12,82.14,77159.0,79.195,79.2046,79.1853,79.2046,77159.0
2024-07-26 10:00:00,82.13,82.14,82.12,82.13,154855.0,79.195,79.2046,79.1853,79.195,154855.0
2024-07-26 10:30:00,82.13,82.14,82.12,82.13,82113.0,79.195,79.2046,79.1853,79.195,82113.0
2024-07-26 11:00:00,82.12,82.13,82.11,82.12,80007.0,79.1853,79.195,79.1757,79.1853,80007.0
2024-07-26 11:30:00,82.11,82.12,82.11,82.11,127787.0,79.1757,79.1853,79.1757,79.1757,127787.0
2024-07-26 12:00:00,82.12,82.12,82.11,82.12,64737.0,79.1853,79.1853,79.1757,79.1853,64737.0
2024-07-26 12:30:00,82.12,82.13,82.11,82.13,43909.0,79.1853,79.195,79.1757,79.195,43909.0
2024-07-26 13:00:00,82.13,82.13,82.12,82.13,41201.0,79.195,79.195,79.1853,79.195,41201.0
2024-07-26 13:30:00,82.13,82.13,82.12,82.13,51137.0,79.195,79.195,79.1853,79.195,51137.0
2024-07-26 14:00:00,82.12,82.13,82.12,82.13,59440.0,79.1853,79.195,79.1853,79.195,59440.0
2024-07-26 14:30:00,82.13,82.13,82.12,82.13,146711.0,79.195,79.195,79.1853,79.195,146711.0
2024-07-26 15:00:00,82.12,82.13,82.12,82.13,54793.0,79.1853,79.195,79.1853,79.195,54793.0
2024-07-26 15:30:00,82.13,82.13,82.12,82.13,193507.0,79.195,79.195,79.1853,79.195,193507.0
2024-07-29 09:30:00,82.15,82.16,82.13,82.14,129357.0,79.2143,79.2239,79.195,79.2046,129357.0
2024-07-29 10:00:00,82.14,82.14,82.12,82.13,72471.0,79.2046,79.2046,79.1853,79.195,72471.0
2024-07-29 10:30:00,82.13,82.13,82.11,82.13,151617.0,79.195,79.195,79.1757,79.195,151617.0
2024-07-29 11:00:00,82.13,82.14,82.12,82.14,49558.0,79.195,79.2046,79.1853,79.2046,49558.0
2024-07-29 11:30:00,82.13,82.14,82.13,82.14,82984.0,79.195,79.2046,79.195,79.2046,82984.0
2024-07-29 12:00:00,82.14,82.14,82.13,82.14,71771.0,79.2046,79.2046,79.195,79.2046,71771.0
2024-07-29 12:30:00,82.14,82.14,82.13,82.14,44423.0,79.2046,79.2046,79.195,79.2046,44423.0
2024-07-29 13:00:00,82.14,82.14,82.13,82.13,68192.0,79.2046,79.2046,79.195,79.195,68192.0
2024-07-29 13:30:00,82.14,82.15,82.13,82.14,39676.0,79.2046,79.2143,79.195,79.2046,39676.0
2024-07-29 14:00:00,82.14,82.14,82.13,82.14,621712.0,79.2046,79.2046,79.195,79.2046,621712.0
2024-07-29 14:30:00,82.14,82.14,82.13,82.13,314107.0,79.2046,79.2046,79.195,79.195,314107.0
2024-07-29 15:00:00,82.14,82.15,82.13,82.15,248167.0,79.2046,79.2143,79.195,79.2143,248167.0
2024-07-29 15:30:00,82.14,82.15,82.13,82.14,1362463.0,79.2046,79.2143,79.195,79.2046,1362463.0
2024-07-30 09:30:00,82.16,82.17,82.15,82.17,97667.0,79.2239,79.2336,79.2143,79.2336,97667.0
2024-07-30 10:00:00,82.17,82.17,82.12,82.15,365442.0,79.2336,79.2336,79.1853,79.2143,365442.0
2024-07-30 10:30:00,82.15,82.16,82.14,82.16,254897.0,79.2143,79.2239,79.2046,79.2239,254897.0
2024-07-30 11:00:00,82.16,82.16,82.15,82.15,46750.0,79.2239,79.2239,79.2143,79.2143,46750.0
2024-07-30 11:30:00,82.16,82.17,82.15,82.16,74685.0,79.2239,79.2336,79.2143,79.2239,74685.0
2024-07-30 12:00:00,82.17,82.17,82.16,82.17,146160.0,79.2336,79.2336,79.2239,79.2336,146160.0
2024-07-30 12:30:00,82.17,82.2,82.16,82.19,106634.0,79.2336,79.2625,79.2239,79.2528,106634.0
2024-07-30 13:00:00,82.19,82.2,82.18,82.2,88580.0,79.2528,79.2625,79.2432,79.2625,88580.0
2024-07-30 13:30:00,82.2,82.2,82.19,82.2,60637.0,79.2625,79.2625,79.2528,79.2625,60637.0
2024-07-30 14:00:00,82.2,82.2,82.19,82.19,166061.0,79.2625,79.2625,79.2528,79.2528,166061.0
2024-07-30 14:30:00,82.2,82.2,82.18,82.19,200304.0,79.2625,79.2625,79.2432,79.2528,200304.0
2024-07-30 15:00:00,82.19,82.19,82.18,82.19,190534.0,79.2528,79.2528,79.2432,79.2528,190534.0
2024-07-30 15:30:00,82.19,82.19,82.17,82.17,385272.0,79.2528,79.2528,79.2336,79.2336,385272.0
2024-07-31 09:30:00,82.22,82.23,82.21,82.22,59664.0,79.2818,79.2914,79.2721,79.2818,59664.0
2024-07-31 10:00:00,82.23,82.23,82.21,82.22,127852.0,79.2914,79.2914,79.2721,79.2818,127852.0
2024-07-31 10:30:00,82.22,82.22,82.19,82.2,120042.0,79.2818,79.2818,79.2528,79.2625,120042.0
2024-07-31 11:00:00,82.2,82.21,82.19,82.2,428927.0,79.2625,79.2721,79.2528,79.2625,428927.0
2024-07-31 11:30:00,82.2,82.21,82.2,82.21,85314.0,79.2625,79.2721,79.2625,79.2721,85314.0
2024-07-31 12:00:00,82.21,82.21,82.2,82.21,67170.0,79.2721,79.2721,79.2625,79.2721,67170.0
2024-07-31 12:30:00,82.2,82.21,82.2,82.2,166397.0,79.2625,79.2721,79.2625,79.2625,166397.0
2024-07-31 13:00:00,82.2,82.21,82.19,82.19,61448.0,79.2625,79.2721,79.2528,79.2528,61448.0
2024-07-31 13:30:00,82.2,82.2,82.18,82.2,57324.0,79.2625,79.2625,79.2432,79.2625,57324.0
2024-07-31 14:00:00,82.19,82.19,82.15,82.17,149724.0,79.2528,79.2528,79.2143,79.2336,149724.0
2024-07-31 14:30:00,82.18,82.23,82.17,82.23,443063.0,79.2432,79.2914,79.2336,79.2914,443063.0
2024-07-31 15:00:00,82.22,82.3,82.22,82.28,355231.0,79.2818,79.3589,79.2818,79.3396,355231.0
2024-07-31 15:30:00,82.28,82.34,82.27,82.34,583371.0,79.3396,79.3975,79.33,79.3975,583371.0
2024-08-01 09:30:00,82.1,82.12,82.09,82.1,392824.0,79.4284,79.4478,79.4188,79.4284,392824.0
2024-08-01 10:00:00,82.11,82.18,82.1,82.17,389934.0,79.4381,79.5058,79.4284,79.4962,389934.0
2024-08-01 10:30:00,82.17,82.19,82.17,82.19,329465.0,79.4962,79.5155,79.4962,79.5155,329465.0
2024-08-01 11:00:00,82.19,82.19,82.15,82.16,102570.0,79.5155,79.5155,79.4768,79.4865,102570.0
2024-08-01 11:30:00,82.16,82.18,82.15,82.16,162858.0,79.4865,79.5058,79.4768,79.4865,162858.0
2024-08-01 12:00:00,82.17,82.2,82.16,82.19,395615.0,79.4962,79.5252,79.4865,79.5155,395615.0
2024-08-01 12:30:00,82.19,82.2,82.17,82.17,279183.0,79.5155,79.5252,79.4962,79.4962,279183.0
2024-08-01 13:00:00,82.18,82.19,82.17,82.18,110195.0,79.5058,79.5155,79.4962,79.5058,110195.0
2024-08-01 13:30:00,82.17,82.2,82.17,82.19,120771.0,79.4962,79.5252,79.4962,79.5155,120771.0
2024-08-01 14:00:00,82.19,82.2,82.18,82.18,302963.0,79.5155,79.5252,79.5058,79.5058,302963.0
2024-08-01 14:30:00,82.19,82.23,82.18,82.22,278228.0,79.5155,79.5542,79.5058,79.5445,278228.0
2024-08-01 15:00:00,82.21,82.22,82.2,82.22,292001.0,79.5349,79.5445,79.5252,79.5445,292001.0
2024-08-01 15:30:00,82.22,82.23,82.21,82.22,951509.0,79.5445,79.5542,79.5349,79.5445,951509.0
2024-08-02 09:30:00,82.54,82.56,82.52,82.55,571158.0,79.8541,79.8735,79.8348,79.8638,571158.0
2024-08-02 10:00:00,82.55,82.64,82.54,82.62,443676.0,79.8638,79.9509,79.8541,79.9315,443676.0
2024-08-02 10:30:00,82.62,82.63,82.6,82.63,380900.0,79.9315,79.9412,79.9122,79.9412,380900.0
2024-08-02 11:00:00,82.62,82.66,82.59,82.65,170312.0,79.9315,79.9702,79.9025,79.9605,170312.0
2024-08-02 11:30:00,82.65,82.67,82.62,82.63,275166.0,79.9605,79.9799,79.9315,79.9412,275166.0
2024-08-02 12:00:00,82.62,82.63,82.57,82.59,886728.0,79.9315,79.9412,79.8831,79.9025,886728.0
2024-08-02 12:30:00,82.58,82.64,82.58,82.63,157252.0,79.8928,79.9509,79.8928,79.9412,157252.0
2024-08-02 13:00:00,82.63,82.64,82.61,82.63,137461.0,79.9412,79.9509,79.9218,79.9412,137461.0
2024-08-02 13:30:00,82.64,82.65,82.62,82.63,75500.0,79.9509,79.9605,79.9315,79.9412,75500.0
2024-08-02 14:00:00,82.63,82.67,82.62,82.67,381807.0,79.9412,79.9799,79.9315,79.9799,381807.0
2024-08-02 14:30:00,82.67,82.69,82.65,82.69,89086.0,79.9799,79.9992,79.9605,79.9992,89086.0
2024-08-02 15:00:00,82.68,82.69,82.65,82.67,241492.0,79.9896,79.9992,79.9605,79.9799,241492.0
2024-08-02 15:30:00,82.67,82.69,82.66,82.68,498839.0,79.9799,79.9992,79.9702,79.9896,498839.0
2024-08-05 09:30:00,82.87,82.91,82.8,82.84,1561873.0,80.1734,80.2121,80.1057,80.1444,1561873.0
2024-08-05 10:00:00,82.84,82.84,82.65,82.72,1285071.0,80.1444,80.1444,79.9605,80.0283,1285071.0
2024-08-05 10:30:00,82.73,82.74,82.66,82.71,536461.0,80.0379,80.0476,79.9702,80.0186,536461.0
2024-08-05 11:00:00,82.71,82.75,82.63,82.67,610782.0,80.0186,80.0573,79.9412,79.9799,610782.0
2024-08-05 11:30:00,82.67,82.68,82.63,82.64,493070.0,79.9799,79.9896,79.9412,79.9509,493070.0
2024-08-05 12:00:00,82.64,82.65,82.58,82.58,416200.0,79.9509,79.9605,79.8928,79.8928,416200.0
2024-08-05 12:30:00,82.59,82.65,82.58,82.64,404097.0,79.9025,79.9605,79.8928,79.9509,404097.0
2024-08-05 13:00:00,82.64,82.66,82.6,82.62,4540777.0,79.9509,79.9702,79.9122,79.9315,4540777.0
2024-08-05 13:30:00,82.62,82.63,82.59,82.62,226894.0,79.9315,79.9412,79.9025,79.9315,226894.0
2024-08-05 14:00:00,82.62,82.64,82.61,82.62,455699.0,79.9315,79.9509,79.9218,79.9315,455699.0
2024-08-05 14:30:00,82.62,82.67,82.61,82.67,517762.0,79.9315,79.9799,79.9218,79.9799,517762.0
2024-08-05 15:00:00,82.67,82.69,82.65,82.66,893262.0,79.9799,79.9992,79.9605,79.9702,893262.0
2024-08-05 15:30:00,82.66,82.69,82.65,82.67,1187698.0,79.9702,79.9992,79.9605,79.9799,1187698.0
2024-08-06 09:30:00,82.63,82.63,82.57,82.59,352041.0,79.9412,79.9412,79.8831,79.9025,352041.0
2024-08-06 10:00:00,82.58,82.6,82.56,82.57,217381.0,79.8928,79.9122,79.8735,79.8831,217381.0
2024-08-06 10:30:00,82.57,82.58,82.52,82.55,361326.0,79.8831,79.8928,79.8348,79.8638,361326.0
2024-08-06 11:00:00,82.54,82.54,82.5,82.52,253574.0,79.8541,79.8541,79.8154,79.8348,253574.0
2024-08-06 11:30:00,82.52,82.53,82.47,82.49,765107.0,79.8348,79.8444,79.7864,79.8057,765107.0
2024-08-06 12:00:00,82.5,82.52,82.48,82.51,378831.0,79.8154,79.8348,79.7961,79.8251,378831.0
2024-08-06 12:30:00,82.51,82.52,82.49,82.5,93623.0,79.8251,79.8348,79.8057,79.8154,93623.0
2024-08-06 13:00:00,82.49,82.5,82.48,82.5,161215.0,79.8057,79.8154,79.7961,79.8154,161215.0
2024-08-06 13:30:00,82.5,82.5,82.48,82.48,111756.0,79.8154,79.8154,79.7961,79.7961,111756.0
2024-08-06 14:00:00,82.48,82.53,82.48,82.53,71646.0,79.7961,79.8444,79.7961,79.8444,71646.0
2024-08-06 14:30:00,82.53,82.53,82.51,82.52,666910.0,79.8444,79.8444,79.8251,79.8348,666910.0
2024-08-06 15:00:00,82.52,82.53,82.51,82.52,258561.0,79.8348,79.8444,79.8251,79.8348,258561.0
2024-08-06 15:30:00,82.52,82.54,82.51,82.52,3260316.0,79.8348,79.8541,79.8251,79.8348,3260316.0
2024-08-07 09:30:00,82.49,82.51,82.47,82.48,479413.0,79.8057,79.8251,79.7864,79.7961,479413.0
2024-08-07 10:00:00,82.48,82.5,82.48,82.49,282066.0,79.7961,79.8154,79.7961,79.8057,282066.0
2024-08-07 10:30:00,82.48,82.49,82.47,82.48,207662.0,79.7961,79.8057,79.7864,79.7961,207662.0
2024-08-07 11:00:00,82.48,82.48,82.45,82.47,155679.0,79.7961,79.7961,79.767,79.7864,155679.0
2024-08-07 11:30:00,82.47,82.48,82.46,82.47,95373.0,79.7864,79.7961,79.7767,79.7864,95373.0
2024-08-07 12:00:00,82.47,82.48,82.46,82.47,103381.0,79.7864,79.7961,79.7767,79.7864,103381.0
2024-08-07 12:30:00,82.47,82.49,82.46,82.48,85488.0,79.7864,79.8057,79.7767,79.7961,85488.0
2024-08-07 13:00:00,82.48,82.49,82.44,82.48,203868.0,79.7961,79.8057,79.7574,79.7961,203868.0
2024-08-07 13:30:00,82.48,82.51,82.46,82.5,263977.0,79.7961,79.8251,79.7767,79.8154,263977.0
2024-08-07 14:00:00,82.5,82.55,82.5,82.51,432506.0,79.8154,79.8638,79.8154,79.8251,432506.0
2024-08-07 14:30:00,82.5,82.51,82.48,82.5,307206.0,79.8154,79.8251,79.7961,79.8154,307206.0
2024-08-07 15:00:00,82.5,82.5,82.47,82.49,347702.0,79.8154,79.8154,79.7864,79.8057,347702.0
2024-08-07 15:30:00,82.5,82.52,82.49,82.52,630792.0,79.8154,79.8348,79.8057,79.8348,630792.0
2024-08-08 09:30:00,82.4,82.44,82.39,82.44,169949.0,79.7187,79.7574,79.709,79.7574,169949.0
2024-08-08 10:00:00,82.44,82.44,82.41,82.41,77858.0,79.7574,79.7574,79.7283,79.7283,77858.0
2024-08-08 10:30:00,82.42,82.45,82.41,82.45,165899.0,79.738,79.767,79.7283,79.767,165899.0
2024-08-08 11:00:00,82.44,82.46,82.43,82.44,122596.0,79.7574,79.7767,79.7477,79.7574,122596.0
2024-08-08 11:30:00,82.44,82.47,82.43,82.45,245774.0,79.7574,79.7864,79.7477,79.767,245774.0
2024-08-08 12:00:00,82.45,82.46,82.44,82.45,73242.0,79.767,79.7767,79.7574,79.767,73242.0
2024-08-08 12:30:00,82.44,82.45,82.43,82.44,65603.0,79.7574,79.767,79.7477,79.7574,65603.0
2024-08-08 13:00:00,82.44,82.45,82.42,82.45,155405.0,79.7574,79.767,79.738,79.767,155405.0
2024-08-08 13:30:00,82.44,82.45,82.41,82.42,305866.0,79.7574,79.767,79.7283,79.738,305866.0
2024-08-08 14:00:00,82.42,82.43,82.41,82.43,244053.0,79.738,79.7477,79.7283,79.7477,244053.0
2024-08-08 14:30:00,82.43,82.45,82.42,82.45,475843.0,79.7477,79.767,79.738,79.767,475843.0
2024-08-08 15:00:00,82.45,82.45,82.43,82.44,326056.0,79.767,79.767,79.7477,79.7574,326056.0
2024-08-08 15:30:00,82.45,82.47,82.44,82.45,525110.0,79.767,79.7864,79.7574,79.767,525110.0
2024-08-09 09:30:00,82.52,82.53,82.49,82.5,116730.0,79.8348,79.8444,79.8057,79.8154,116730.0
2024-08-09 10:00:00,82.51,82.52,82.5,82.52,678882.0,79.8251,79.8348,79.8154,79.8348,678882.0
2024-08-09 10:30:00,82.52,82.53,82.49,82.49,288732.0,79.8348,79.8444,79.8057,79.8057,288732.0
2024-08-09 11:00:00,82.49,82.51,82.48,82.51,50442.0,79.8057,79.8251,79.7961,79.8251,50442.0
2024-08-09 11:30:00,82.51,82.51,82.49,82.51,243159.0,79.8251,79.8251,79.8057,79.8251,243159.0
2024-08-09 12:00:00,82.51,82.51,82.48,82.49,40768.0,79.8251,79.8251,79.7961,79.8057,40768.0
2024-08-09 12:30:00,82.49,82.5,82.48,82.49,340851.0,79.8057,79.8154,79.7961,79.8057,340851.0
2024-08-09 13:00:00,82.49,82.49,82.47,82.47,86543.0,79.8057,79.8057,79.7864,79.7864,86543.0
2024-08-09 13:30:00,82.48,82.48,82.46,82.47,195030.0,79.7961,79.7961,79.7767,79.7864,195030.0
2024-08-09 14:00:00,82.47,82.47,82.45,82.46,91305.0,79.7864,79.7864,79.767,79.7767,91305.0
2024-08-09 14:30:00,82.45,82.47,82.45,82.47,137067.0,79.767,79.7864,79.767,79.7864,137067.0
2024-08-09 15:00:00,82.47,82.47,82.44,82.45,1026994.0,79.7864,79.7864,79.7574,79.767,1026994.0
2024-08-09 15:30:00,82.46,82.48,82.45,82.46,359923.0,79.7767,79.7961,79.767,79.7767,359923.0
2024-08-12 09:30:00,82.46,82.5,82.45,82.5,305228.0,79.7767,79.8154,79.767,79.8154,305228.0
2024-08-12 10:00:00,82.51,82.51,82.48,82.48,188596.0,79.8251,79.8251,79.7961,79.7961,188596.0
2024-08-12 10:30:00,82.48,82.49,82.47,82.48,194747.0,79.7961,79.8057,79.7864,79.7961,194747.0
2024-08-12 11:00:00,82.48,82.52,82.47,82.52,666407.0,79.7961,79.8348,79.7864,79.8348,666407.0
2024-08-12 11:30:00,82.52,82.52,82.5,82.5,154851.0,79.8348,79.8348,79.8154,79.8154,154851.0
2024-08-12 12:00:00,82.5,82.52,82.5,82.52,120901.0,79.8154,79.8348,79.8154,79.8348,120901.0
2024-08-12 12:30:00,82.52,82.52,82.5,82.52,220634.0,79.8348,79.8348,79.8154,79.8348,220634.0
2024-08-12 13:00:00,82.52,82.53,82.51,82.52,212919.0,79.8348,79.8444,79.8251,79.8348,212919.0
2024-08-12 13:30:00,82.52,82.55,82.51,82.54,111390.0,79.8348,79.8638,79.8251,79.8541,111390.0
2024-08-12 14:00:00,82.54,82.55,82.53,82.55,64664.0,79.8541,79.8638,79.8444,79.8638,64664.0
2024-08-12 14:30:00,82.55,82.55,82.53,82.54,138799.0,79.8638,79.8638,79.8444,79.8541,138799.0
2024-08-12 15:00:00,82.54,82.54,82.53,82.54,111205.0,79.8541,79.8541,79.8444,79.8541,111205.0
2024-08-12 15:30:00,82.54,82.54,82.53,82.53,366701.0,79.8541,79.8541,79.8444,79.8444,366701.0
2024-08-13 09:30:00,82.63,82.64,82.61,82.62,107304.0,79.9412,79.9509,79.9218,79.9315,107304.0
2024-08-13 10:00:00,82.63,82.63,82.62,82.62,90471.0,79.9412,79.9412,79.9315,79.9315,90471.0
2024-08-13 10:30:00,82.63,82.63,82.61,82.63,58789.0,79.9412,79.9412,79.9218,79.9412,58789.0
2024-08-13 11:00:00,82.63,82.64,82.62,82.63,59654.0,79.9412,79.9509,79.9315,79.9412,59654.0
2024-08-13 11:30:00,82.63,82.63,82.61,82.62,323138.0,79.9412,79.9412,79.9218,79.9315,323138.0
2024-08-13 12:00:00,82.62,82.63,82.62,82.63,426557.0,79.9315,79.9412,79.9315,79.9412,426557.0
2024-08-13 12:30:00,82.63,82.64,82.62,82.64,78108.0,79.9412,79.9509,79.9315,79.9509,78108.0
2024-08-13 13:00:00,82.64,82.65,82.63,82.64,73506.0,79.9509,79.9605,79.9412,79.9509,73506.0
2024-08-13 13:30:00,82.64,82.65,82.63,82.64,98902.0,79.9509,79.9605,79.9412,79.9509,98902.0
2024-08-13 14:00:00,82.64,82.64,82.63,82.64,155778.0,79.9509,79.9509,79.9412,79.9509,155778.0
2024-08-13 14:30:00,82.64,82.65,82.63,82.65,59707.0,79.9509,79.9605,79.9412,79.9605,59707.0
2024-08-13 15:00:00,82.65,82.65,82.64,82.65,252488.0,79.9605,79.9605,79.9509,79.9605,252488.0
2024-08-13 15:30:00,82.65,82.66,82.64,82.65,617196.0,79.9605,79.9702,79.9509,79.9605,617196.0
2024-08-14 09:30:00,82.61,82.67,82.6,82.67,204385.0,79.9218,79.9799,79.9122,79.9799,204385.0
2024-08-14 10:00:00,82.67,82.69,82.66,82.68,1459442.0,79.9799,79.9992,79.9702,79.9896,1459442.0
2024-08-14 10:30:00,82.67,82.69,82.67,82.67,303527.0,79.9799,79.9992,79.9799,79.9799,303527.0
2024-08-14 11:00:00,82.66,82.68,82.66,82.67,52737.0,79.9702,79.9896,79.9702,79.9799,52737.0
2024-08-14 11:30:00,82.67,82.68,82.65,82.66,288938.0,79.9799,79.9896,79.9605,79.9702,288938.0
2024-08-14 12:00:00,82.66,82.67,82.65,82.67,96730.0,79.9702,79.9799,79.9605,79.9799,96730.0
2024-08-14 12:30:00,82.67,82.67,82.65,82.65,232445.0,79.9799,79.9799,79.9605,79.9605,232445.0
2024-08-14 13:00:00,82.65,82.66,82.63,82.64,192720.0,79.9605,79.9702,79.9412,79.9509,192720.0
2024-08-14 13:30:00,82.65,82.65,82.64,82.65,88359.0,79.9605,79.9605,79.9509,79.9605,88359.0
2024-08-14 14:00:00,82.65,82.65,82.64,82.65,139708.0,79.9605,79.9605,79.9509,79.9605,139708.0
2024-08-14 14:30:00,82.64,82.66,82.64,82.66,132959.0,79.9509,79.9702,79.9509,79.9702,132959.0
2024-08-14 15:00:00,82.66,82.66,82.64,82.65,147876.0,79.9702,79.9702,79.9509,79.9605,147876.0
2024-08-14 15:30:00,82.65,82.65,82.63,82.64,469205.0,79.9605,79.9605,79.9412,79.9509,469205.0
2024-08-15 09:30:00,82.46,82.46,82.43,82.44,233082.0,79.7767,79.7767,79.7477,79.7574,233082.0
2024-08-15 10:00:00,82.43,82.49,82.43,82.49,106344.0,79.7477,79.8057,79.7477,79.8057,106344.0
2024-08-15 10:30:00,82.49,82.49,82.46,82.47,153148.0,79.8057,79.8057,79.7767,79.7864,153148.0
2024-08-15 11:00:00,82.47,82.48,82.44,82.45,403878.0,79.7864,79.7961,79.7574,79.767,403878.0
2024-08-15 11:30:00,82.44,82.46,82.43,82.45,159737.0,79.7574,79.7767,79.7477,79.767,159737.0
2024-08-15 12:00:00,82.45,82.46,82.44,82.44,136650.0,79.767,79.7767,79.7574,79.7574,136650.0
2024-08-15 12:30:00,82.44,82.45,82.43,82.44,89824.0,79.7574,79.767,79.7477,79.7574,89824.0
2024-08-15 13:00:00,82.44,82.44,82.43,82.44,84506.0,79.7574,79.7574,79.7477,79.7574,84506.0
2024-08-15 13:30:00,82.44,82.44,82.42,82.42,101879.0,79.7574,79.7574,79.738,79.738,101879.0
2024-08-15 14:00:00,82.43,82.44,82.42,82.44,100451.0,79.7477,79.7574,79.738,79.7574,100451.0
2024-08-15 14:30:00,82.44,82.45,82.43,82.44,173577.0,79.7574,79.767,79.7477,79.7574,173577.0
2024-08-15 15:00:00,82.44,82.45,82.44,82.45,152957.0,79.7574,79.767,79.7574,79.767,152957.0
2024-08-15 15:30:00,82.45,82.45,82.44,82.44,671558.0,79.767,79.767,79.7574,79.7574,671558.0
2024-08-16 09:30:00,82.54,82.54,82.53,82.54,266090.0,79.8541,79.8541,79.8444,79.8541,266090.0
2024-08-16 10:00:00,82.53,82.53,82.47,82.47,335435.0,79.8444,79.8444,79.7864,79.7864,335435.0
2024-08-16 10:30:00,82.47,82.48,82.46,82.48,216367.0,79.7864,79.7961,79.7767,79.7961,216367.0
2024-08-16 11:00:00,82.48,82.49,82.47,82.48,107638.0,79.7961,79.8057,79.7864,79.7961,107638.0
2024-08-16 11:30:00,82.48,82.5,82.47,82.5,216629.0,79.7961,79.8154,79.7864,79.8154,216629.0
2024-08-16 12:00:00,82.5,82.5,82.48,82.5,80593.0,79.8154,79.8154,79.7961,79.8154,80593.0
2024-08-16 12:30:00,82.5,82.51,82.49,82.51,86225.0,79.8154,79.8251,79.8057,79.8251,86225.0
2024-08-16 13:00:00,82.51,82.53,82.5,82.53,100017.0,79.8251,79.8444,79.8154,79.8444,100017.0
2024-08-16 13:30:00,82.53,82.53,82.52,82.52,84909.0,79.8444,79.8444,79.8348,79.8348,84909.0
2024-08-16 14:00:00,82.53,82.53,82.51,82.52,192645.0,79.8444,79.8444,79.8251,79.8348,192645.0
2024-08-16 14:30:00,82.52,82.53,82.51,82.52,132181.0,79.8348,79.8444,79.8251,79.8348,132181.0
2024-08-16 15:00:00,82.53,82.53,82.52,82.52,60786.0,79.8444,79.8444,79.8348,79.8348,60786.0
2024-08-16 15:30:00,82.53,82.54,82.52,82.53,316559.0,79.8444,79.8541,79.8348,79.8444,316559.0
2024-08-19 09:30:00,82.52,82.54,82.52,82.54,514035.0,79.8348,79.8541,79.8348,79.8541,514035.0
2024-08-19 10:00:00,82.54,82.55,82.52,82.53,122890.0,79.8541,79.8638,79.8348,79.8444,122890.0
2024-08-19 10:30:00,82.53,82.54,82.52,82.54,473703.0,79.8444,79.8541,79.8348,79.8541,473703.0
2024-08-19 11:00:00,82.53,82.54,82.53,82.54,49521.0,79.8444,79.8541,79.8444,79.8541,49521.0
2024-08-19 11:30:00,82.54,82.57,82.53,82.56,128765.0,79.8541,79.8831,79.8444,79.8735,128765.0
2024-08-19 12:00:00,82.56,82.57,82.55,82.56,78809.0,79.8735,79.8831,79.8638,79.8735,78809.0
2024-08-19 12:30:00,82.56,82.56,82.55,82.56,109688.0,79.8735,79.8735,79.8638,79.8735,109688.0
2024-08-19 13:00:00,82.56,82.56,82.55,82.56,58905.0,79.8735,79.8735,79.8638,79.8735,58905.0
2024-08-19 13:30:00,82.56,82.56,82.54,82.55,83751.0,79.8735,79.8735,79.8541,79.8638,83751.0
2024-08-19 14:00:00,82.55,82.55,82.54,82.54,53020.0,79.8638,79.8638,79.8541,79.8541,53020.0
2024-08-19 14:30:00,82.55,82.55,82.52,82.53,129505.0,79.8638,79.8638,79.8348,79.8444,129505.0
2024-08-19 15:00:00,82.53,82.53,82.52,82.52,114409.0,79.8444,79.8444,79.8348,79.8348,114409.0
2024-08-19 15:30:00,82.53,82.54,82.52,82.53,514630.0,79.8444,79.8541,79.8348,79.8444,514630.0
2024-08-20 09:30:00,82.61,82.61,82.59,82.61,189061.0,79.9218,79.9218,79.9025,79.9218,189061.0
2024-08-20 10:00:00,82.6,82.62,82.59,82.62,128655.0,79.9122,79.9315,79.9025,79.9315,128655.0
2024-08-20 10:30:00,82.61,82.63,82.61,82.63,164341.0,79.9218,79.9412,79.9218,79.9412,164341.0
2024-08-20 11:00:00,82.63,82.63,82.61,82.62,117006.0,79.9412,79.9412,79.9218,79.9315,117006.0
2024-08-20 11:30:00,82.62,82.63,82.61,82.63,84935.0,79.9315,79.9412,79.9218,79.9412,84935.0
2024-08-20 12:00:00,82.63,82.64,82.62,82.64,86803.0,79.9412,79.9509,79.9315,79.9509,86803.0
2024-08-20 12:30:00,82.63,82.64,82.63,82.64,67256.0,79.9412,79.9509,79.9412,79.9509,67256.0
2024-08-20 13:00:00,82.64,82.64,82.63,82.63,48634.0,79.9509,79.9509,79.9412,79.9412,48634.0
2024-08-20 13:30:00,82.63,82.64,82.62,82.63,72698.0,79.9412,79.9509,79.9315,79.9412,72698.0
2024-08-20 14:00:00,82.63,82.63,82.62,82.63,129336.0,79.9412,79.9412,79.9315,79.9412,129336.0
2024-08-20 14:30:00,82.63,82.64,82.62,82.64,84484.0,79.9412,79.9509,79.9315,79.9509,84484.0
2024-08-20 15:00:00,82.64,82.64,82.63,82.64,233934.0,79.9509,79.9509,79.9412,79.9509,233934.0
2024-08-20 15:30:00,82.64,82.64,82.63,82.63,168502.0,79.9509,79.9509,79.9412,79.9412,168502.0
2024-08-21 09:30:00,82.69,82.71,82.69,82.7,352824.0,79.9992,80.0186,79.9992,80.0089,352824.0
2024-08-21 10:00:00,82.7,82.75,82.63,82.71,636142.0,80.0089,80.0573,79.9412,80.0186,636142.0
2024-08-21 10:30:00,82.7,82.73,82.67,82.72,326807.0,80.0089,80.0379,79.9799,80.0283,326807.0
2024-08-21 11:00:00,82.72,82.74,82.71,82.72,94793.0,80.0283,80.0476,80.0186,80.0283,94793.0
2024-08-21 11:30:00,82.72,82.75,82.72,82.74,196884.0,80.0283,80.0573,80.0283,80.0476,196884.0
2024-08-21 12:00:00,82.74,82.76,82.73,82.75,255732.0,80.0476,80.067,80.0379,80.0573,255732.0
2024-08-21 12:30:00,82.75,82.75,82.74,82.75,36309.0,80.0573,80.0573,80.0476,80.0573,36309.0
2024-08-21 13:00:00,82.75,82.75,82.73,82.75,123327.0,80.0573,80.0573,80.0379,80.0573,123327.0
2024-08-21 13:30:00,82.75,82.77,82.75,82.76,287895.0,80.0573,80.0766,80.0573,80.067,287895.0
2024-08-21 14:00:00,82.76,82.8,82.75,82.77,132603.0,80.067,80.1057,80.0573,80.0766,132603.0
2024-08-21 14:30:00,82.77,82.78,82.75,82.76,79142.0,80.0766,80.0863,80.0573,80.067,79142.0
2024-08-21 15:00:00,82.76,82.76,82.74,82.75,253668.0,80.067,80.067,80.0476,80.0573,253668.0
2024-08-21 15:30:00,82.75,82.75,82.73,82.74,241723.0,80.0573,80.0573,80.0379,80.0476,241723.0
2024-08-22 09:30:00,82.68,82.69,82.63,82.67,304589.0,79.9896,79.9992,79.9412,79.9799,304589.0
2024-08-22 10:00:00,82.67,82.68,82.64,82.65,129246.0,79.9799,79.9896,79.9509,79.9605,129246.0
2024-08-22 10:30:00,82.65,82.66,82.63,82.65,106954.0,79.9605,79.9702,79.9412,79.9605,106954.0
2024-08-22 11:00:00,82.65,82.65,82.63,82.65,73341.0,79.9605,79.9605,79.9412,79.9605,73341.0
2024-08-22 11:30:00,82.65,82.66,82.64,82.66,325630.0,79.9605,79.9702,79.9509,79.9702,325630.0
2024-08-22 12:00:00,82.65,82.66,82.62,82.62,120276.0,79.9605,79.9702,79.9315,79.9315,120276.0
2024-08-22 12:30:00,82.62,82.63,82.62,82.63,69818.0,79.9315,79.9412,79.9315,79.9412,69818.0
2024-08-22 13:00:00,82.63,82.63,82.62,82.62,125794.0,79.9412,79.9412,79.9315,79.9315,125794.0
2024-08-22 13:30:00,82.63,82.64,82.62,82.64,98441.0,79.9412,79.9509,79.9315,79.9509,98441.0
2024-08-22 14:00:00,82.64,82.65,82.63,82.64,136399.0,79.9509,79.9605,79.9412,79.9509,136399.0
2024-08-22 14:30:00,82.64,82.64,82.62,82.64,222023.0,79.9509,79.9509,79.9315,79.9509,222023.0
2024-08-22 15:00:00,82.63,82.64,82.63,82.64,111931.0,79.9412,79.9509,79.9412,79.9509,111931.0
2024-08-22 15:30:00,82.64,82.64,82.63,82.63,432640.0,79.9509,79.9509,79.9412,79.9412,432640.0
2024-08-23 09:30:00,82.69,82.69,82.65,82.66,547545.0,79.9992,79.9992,79.9605,79.9702,547545.0
2024-08-23 10:00:00,82.66,82.79,82.66,82.74,653998.0,79.9702,80.096,79.9702,80.0476,653998.0
2024-08-23 10:30:00,82.75,82.8,82.73,82.78,272507.0,80.0573,80.1057,80.0379,80.0863,272507.0
2024-08-23 11:00:00,82.78,82.8,82.77,82.79,195013.0,80.0863,80.1057,80.0766,80.096,195013.0
2024-08-23 11:30:00,82.78,82.79,82.76,82.78,130315.0,80.0863,80.096,80.067,80.0863,130315.0
2024-08-23 12:00:00,82.77,82.78,82.77,82.77,180813.0,80.0766,80.0863,80.0766,80.0766,180813.0
2024-08-23 12:30:00,82.78,82.78,82.75,82.76,90223.0,80.0863,80.0863,80.0573,80.067,90223.0
2024-08-23 13:00:00,82.76,82.78,82.75,82.78,83207.0,80.067,80.0863,80.0573,80.0863,83207.0
2024-08-23 13:30:00,82.77,82.81,82.77,82.81,299075.0,80.0766,80.1153,80.0766,80.1153,299075.0
2024-08-23 14:00:00,82.81,82.81,82.79,82.81,325017.0,80.1153,80.1153,80.096,80.1153,325017.0
2024-08-23 14:30:00,82.81,82.81,82.79,82.8,53860.0,80.1153,80.1153,80.096,80.1057,53860.0
2024-08-23 15:00:00,82.8,82.8,82.79,82.8,112672.0,80.1057,80.1057,80.096,80.1057,112672.0
2024-08-23 15:30:00,82.8,82.81,82.79,82.8,151731.0,80.1057,80.1153,80.096,80.1057,151731.0
2024-08-26 09:30:00,82.84,82.84,82.79,82.79,171267.0,80.1444,80.1444,80.096,80.096,171267.0
2024-08-26 10:00:00,82.79,82.83,82.78,82.83,100015.0,80.096,80.1347,80.0863,80.1347,100015.0
2024-08-26 10:30:00,82.82,82.84,82.82,82.83,138834.0,80.125,80.1444,80.125,80.1347,138834.0
2024-08-26 11:00:00,82.83,82.83,82.8,82.81,204922.0,80.1347,80.1347,80.1057,80.1153,204922.0
2024-08-26 11:30:00,82.8,82.81,82.79,82.79,101345.0,80.1057,80.1153,80.096,80.096,101345.0
2024-08-26 12:00:00,82.8,82.81,82.79,82.8,90831.0,80.1057,80.1153,80.096,80.1057,90831.0
2024-08-26 12:30:00,82.8,82.81,82.79,82.8,55753.0,80.1057,80.1153,80.096,80.1057,55753.0
2024-08-26 13:00:00,82.8,82.81,82.79,82.8,75790.0,80.1057,80.1153,80.096,80.1057,75790.0
2024-08-26 13:30:00,82.8,82.8,82.79,82.8,91764.0,80.1057,80.1057,80.096,80.1057,91764.0
2024-08-26 14:00:00,82.8,82.81,82.79,82.8,176406.0,80.1057,80.1153,80.096,80.1057,176406.0
2024-08-26 14:30:00,82.79,82.8,82.78,82.79,89001.0,80.096,80.1057,80.0863,80.096,89001.0
2024-08-26 15:00:00,82.79,82.79,82.78,82.79,122260.0,80.096,80.096,80.0863,80.096,122260.0
2024-08-26 15:30:00,82.79,82.79,82.77,82.78,200164.0,80.096,80.096,80.0766,80.0863,200164.0
2024-08-27 09:30:00,82.76,82.78,82.75,82.76,492602.0,80.067,80.0863,80.0573,80.067,492602.0
2024-08-27 10:00:00,82.76,82.78,82.76,82.77,243790.0,80.067,80.0863,80.067,80.0766,243790.0
2024-08-27 10:30:00,82.78,82.79,82.77,82.79,112002.0,80.0863,80.096,80.0766,80.096,112002.0
2024-08-27 11:00:00,82.8,82.81,82.78,82.8,89171.0,80.1057,80.1153,80.0863,80.1057,89171.0
2024-08-27 11:30:00,82.8,82.81,82.79,82.8,160098.0,80.1057,80.1153,80.096,80.1057,160098.0
2024-08-27 12:00:00,82.79,82.81,82.79,82.8,92348.0,80.096,80.1153,80.096,80.1057,92348.0
2024-08-27 12:30:00,82.8,82.81,82.8,82.81,35961.0,80.1057,80.1153,80.1057,80.1153,35961.0
2024-08-27 13:00:00,82.81,82.83,82.8,82.82,441077.0,80.1153,80.1347,80.1057,80.125,441077.0
2024-08-27 13:30:00,82.83,82.83,82.81,82.83,150648.0,80.1347,80.1347,80.1153,80.1347,150648.0
2024-08-27 14:00:00,82.83,82.84,82.82,82.84,364844.0,80.1347,80.1444,80.125,80.1444,364844.0
2024-08-27 14:30:00,82.84,82.84,82.83,82.84,102447.0,80.1444,80.1444,80.1347,80.1444,102447.0
2024-08-27 15:00:00,82.83,82.84,82.82,82.83,359015.0,80.1347,80.1444,80.125,80.1347,359015.0
2024-08-27 15:30:00,82.82,82.83,82.82,82.82,566124.0,80.125,80.1347,80.125,80.125,566124.0
2024-08-28 09:30:00,82.84,82.84,82.82,82.84,199961.0,80.1444,80.1444,80.125,80.1444,199961.0
2024-08-28 10:00:00,82.84,82.85,82.83,82.84,140187.0,80.1444,80.154,80.1347,80.1444,140187.0
2024-08-28 10:30:00,82.84,82.85,82.84,82.84,60653.0,80.1444,80.154,80.1444,80.1444,60653.0
2024-08-28 11:00:00,82.85,82.86,82.84,82.86,249490.0,80.154,80.1637,80.1444,80.1637,249490.0
2024-08-28 11:30:00,82.86,82.86,82.84,82.84,50620.0,80.1637,80.1637,80.1444,80.1444,50620.0
2024-08-28 12:00:00,82.84,82.85,82.84,82.84,121254.0,80.1444,80.154,80.1444,80.1444,121254.0
2024-08-28 12:30:00,82.84,82.85,82.83,82.83,98916.0,80.1444,80.154,80.1347,80.1347,98916.0
2024-08-28 13:00:00,82.84,82.84,82.83,82.84,83201.0,80.1444,80.1444,80.1347,80.1444,83201.0
2024-08-28 13:30:00,82.84,82.84,82.83,82.83,71701.0,80.1444,80.1444,80.1347,80.1347,71701.0
2024-08-28 14:00:00,82.84,82.84,82.82,82.83,255833.0,80.1444,80.1444,80.125,80.1347,255833.0
2024-08-28 14:30:00,82.83,82.84,82.82,82.83,265258.0,80.1347,80.1444,80.125,80.1347,265258.0
2024-08-28 15:00:00,82.84,82.84,82.82,82.83,218838.0,80.1444,80.1444,80.125,80.1347,218838.0
2024-08-28 15:30:00,82.83,82.83,82.81,82.82,317141.0,80.1347,80.1347,80.1153,80.125,317141.0
2024-08-29 09:30:00,82.81,82.81,82.79,82.8,127991.0,80.1153,80.1153,80.096,80.1057,127991.0
2024-08-29 10:00:00,82.8,82.81,82.8,82.81,65292.0,80.1057,80.1153,80.1057,80.1153,65292.0
2024-08-29 10:30:00,82.81,82.81,82.78,82.79,63103.0,80.1153,80.1153,80.0863,80.096,63103.0
2024-08-29 11:00:00,82.79,82.8,82.78,82.79,90871.0,80.096,80.1057,80.0863,80.096,90871.0
2024-08-29 11:30:00,82.8,82.8,82.79,82.8,101165.0,80.1057,80.1057,80.096,80.1057,101165.0
2024-08-29 12:00:00,82.8,82.81,82.79,82.81,87217.0,80.1057,80.1153,80.096,80.1153,87217.0
2024-08-29 12:30:00,82.81,82.81,82.8,82.81,132049.0,80.1153,80.1153,80.1057,80.1153,132049.0
2024-08-29 13:00:00,82.81,82.81,82.79,82.8,78972.0,80.1153,80.1153,80.096,80.1057,78972.0
2024-08-29 13:30:00,82.8,82.8,82.79,82.8,33129.0,80.1057,80.1057,80.096,80.1057,33129.0
2024-08-29 14:00:00,82.8,82.8,82.79,82.8,84474.0,80.1057,80.1057,80.096,80.1057,84474.0
2024-08-29 14:30:00,82.8,82.81,82.79,82.8,86239.0,80.1057,80.1153,80.096,80.1057,86239.0
2024-08-29 15:00:00,82.81,82.81,82.8,82.8,429085.0,80.1153,80.1153,80.1057,80.1057,429085.0
2024-08-29 15:30:00,82.8,82.81,82.79,82.8,283736.0,80.1057,80.1153,80.096,80.1057,283736.0
2024-08-30 09:30:00,82.81,82.82,82.8,82.81,159069.0,80.1153,80.125,80.1057,80.1153,159069.0
2024-08-30 10:00:00,82.82,82.84,82.81,82.83,95667.0,80.125,80.1444,80.1153,80.1347,95667.0
2024-08-30 10:30:00,82.83,82.84,82.82,82.84,297318.0,80.1347,80.1444,80.125,80.1444,297318.0
2024-08-30 11:00:00,82.84,82.85,82.83,82.84,177708.0,80.1444,80.154,80.1347,80.1444,177708.0
2024-08-30 11:30:00,82.84,82.84,82.83,82.83,116508.0,80.1444,80.1444,80.1347,80.1347,116508.0
2024-08-30 12:00:00,82.83,82.84,82.81,82.81,86266.0,80.1347,80.1444,80.1153,80.1153,86266.0
2024-08-30 12:30:00,82.81,82.82,82.8,82.81,78371.0,80.1153,80.125,80.1057,80.1153,78371.0
2024-08-30 13:00:00,82.8,82.82,82.8,82.8,89814.0,80.1057,80.125,80.1057,80.1057,89814.0
2024-08-30 13:30:00,82.81,82.81,82.8,82.8,105194.0,80.1153,80.1153,80.1057,80.1057,105194.0
2024-08-30 14:00:00,82.81,82.81,82.8,82.81,48464.0,80.1153,80.1153,80.1057,80.1153,48464.0
2024-08-30 14:30:00,82.81,82.82,82.8,82.8,145519.0,80.1153,80.125,80.1057,80.1057,145519.0
2024-08-30 15:00:00,82.8,82.81,82.79,82.8,165052.0,80.1057,80.1153,80.096,80.1057,165052.0
2024-08-30 15:30:00,82.81,82.81,82.79,82.81,298921.0,80.1153,80.1153,80.096,80.1153,298921.0
2024-09-03 09:30:00,82.57,82.61,82.57,82.59,183923.0,80.1619,80.2007,80.1619,80.1813,183923.0
2024-09-03 10:00:00,82.6,82.64,82.59,82.62,379753.0,80.191,80.2299,80.1813,80.2105,379753.0
2024-09-03 10:30:00,82.62,82.63,82.61,82.62,113100.0,80.2105,80.2202,80.2007,80.2105,113100.0
2024-09-03 11:00:00,82.62,82.62,82.59,82.59,128889.0,80.2105,80.2105,80.1813,80.1813,128889.0
2024-09-03 11:30:00,82.59,82.6,82.58,82.59,122297.0,80.1813,80.191,80.1716,80.1813,122297.0
2024-09-03 12:00:00,82.59,82.6,82.58,82.59,109859.0,80.1813,80.191,80.1716,80.1813,109859.0
2024-09-03 12:30:00,82.6,82.6,82.58,82.59,72643.0,80.191,80.191,80.1716,80.1813,72643.0
2024-09-03 13:00:00,82.58,82.6,82.58,82.59,59203.0,80.1716,80.191,80.1716,80.1813,59203.0
2024-09-03 13:30:00,82.59,82.6,82.57,82.58,152644.0,80.1813,80.191,80.1619,80.1716,152644.0
2024-09-03 14:00:00,82.58,82.59,82.57,82.59,176218.0,80.1716,80.1813,80.1619,80.1813,176218.0
2024-09-03 14:30:00,82.59,82.59,82.57,82.58,94879.0,80.1813,80.1813,80.1619,80.1716,94879.0
2024-09-03 15:00:00,82.59,82.6,82.58,82.6,192392.0,80.1813,80.191,80.1716,80.191,192392.0
2024-09-03 15:30:00,82.6,82.61,82.59,82.61,456520.0,80.191,80.2007,80.1813,80.2007,456520.0
2024-09-04 09:30:00,82.66,82.67,82.65,82.67,145791.0,80.2493,80.259,80.2396,80.259,145791.0
2024-09-04 10:00:00,82.67,82.76,82.67,82.74,311124.0,80.259,80.3464,80.259,80.327,311124.0
2024-09-04 10:30:00,82.74,82.75,82.73,82.73,89418.0,80.327,80.3367,80.3172,80.3172,89418.0
2024-09-04 11:00:00,82.73,82.74,82.72,82.73,123100.0,80.3172,80.327,80.3075,80.3172,123100.0
2024-09-04 11:30:00,82.73,82.73,82.72,82.73,49624.0,80.3172,80.3172,80.3075,80.3172,49624.0
2024-09-04 12:00:00,82.73,82.74,82.72,82.73,98212.0,80.3172,80.327,80.3075,80.3172,98212.0
2024-09-04 12:30:00,82.73,82.74,82.73,82.73,47703.0,80.3172,80.327,80.3172,80.3172,47703.0
2024-09-04 13:00:00,82.74,82.74,82.73,82.73,191619.0,80.327,80.327,80.3172,80.3172,191619.0
2024-09-04 13:30:00,82.73,82.75,82.73,82.75,157781.0,80.3172,80.3367,80.3172,80.3367,157781.0
2024-09-04 14:00:00,82.75,82.77,82.74,82.76,149827.0,80.3367,80.3561,80.327,80.3464,149827.0
2024-09-04 14:30:00,82.76,82.77,82.75,82.76,149721.0,80.3464,80.3561,80.3367,80.3464,149721.0
2024-09-04 15:00:00,82.77,82.79,82.76,82.78,208887.0,80.3561,80.3755,80.3464,80.3658,208887.0
2024-09-04 15:30:00,82.78,82.79,82.77,82.77,366554.0,80.3658,80.3755,80.3561,80.3561,366554.0
2024-09-05 09:30:00,82.86,82.86,82.84,82.85,214157.0,80.4435,80.4435,80.424,80.4337,214157.0
2024-09-05 10:00:00,82.85,82.85,82.77,82.78,254254.0,80.4337,80.4337,80.3561,80.3658,254254.0
2024-09-05 10:30:00,82.79,82.79,82.75,82.77,187784.0,80.3755,80.3755,80.3367,80.3561,187784.0
2024-09-05 11:00:00,82.76,82.79,82.76,82.79,417825.0,80.3464,80.3755,80.3464,80.3755,417825.0
2024-09-05 11:30:00,82.79,82.81,82.78,82.8,177800.0,80.3755,80.3949,80.3658,80.3852,177800.0
2024-09-05 12:00:00,82.81,82.82,82.8,82.81,122346.0,80.3949,80.4046,80.3852,80.3949,122346.0
2024-09-05 12:30:00,82.81,82.82,82.8,82.81,125579.0,80.3949,80.4046,80.3852,80.3949,125579.0
2024-09-05 13:00:00,82.81,82.82,82.8,82.81,761733.0,80.3949,80.4046,80.3852,80.3949,761733.0
2024-09-05 13:30:00,82.81,82.82,82.8,82.81,103388.0,80.3949,80.4046,80.3852,80.3949,103388.0
2024-09-05 14:00:00,82.81,82.83,82.81,82.82,126862.0,80.3949,80.4143,80.3949,80.4046,126862.0
2024-09-05 14:30:00,82.82,82.82,82.8,82.81,166351.0,80.4046,80.4046,80.3852,80.3949,166351.0
2024-09-05 15:00:00,82.81,82.82,82.8,82.81,5227205.0,80.3949,80.4046,80.3852,80.3949,5227205.0
2024-09-05 15:30:00,82.81,82.82,82.81,82.81,235734.0,80.3949,80.4046,80.3949,80.3949,235734.0
2024-09-06 09:30:00,82.9,82.9,82.81,82.84,166251.0,80.4823,80.4823,80.3949,80.424,166251.0
2024-09-06 10:00:00,82.84,82.93,82.84,82.93,426509.0,80.424,80.5114,80.424,80.5114,426509.0
2024-09-06 10:30:00,82.92,82.97,82.91,82.96,378853.0,80.5017,80.5502,80.492,80.5405,378853.0
2024-09-06 11:00:00,82.96,83.06,82.96,82.98,1165563.0,80.5405,80.6376,80.5405,80.56,1165563.0
2024-09-06 11:30:00,82.98,82.99,82.94,82.97,298309.0,80.56,80.5697,80.5211,80.5502,298309.0
2024-09-06 12:00:00,82.97,82.97,82.92,82.94,68869.0,80.5502,80.5502,80.5017,80.5211,68869.0
2024-09-06 12:30:00,82.94,82.94,82.91,82.92,80676.0,80.5211,80.5211,80.492,80.5017,80676.0
2024-09-06 13:00:00,82.92,82.96,82.9,82.95,76640.0,80.5017,80.5405,80.4823,80.5308,76640.0
2024-09-06 13:30:00,82.95,82.98,82.95,82.96,238325.0,80.5308,80.56,80.5308,80.5405,238325.0
2024-09-06 14:00:00,82.96,82.99,82.94,82.98,204777.0,80.5405,80.5697,80.5211,80.56,204777.0
2024-09-06 14:30:00,82.98,83.0,82.98,82.98,87377.0,80.56,80.5794,80.56,80.56,87377.0
2024-09-06 15:00:00,82.98,82.98,82.96,82.96,759538.0,80.56,80.56,80.5405,80.5405,759538.0
2024-09-06 15:30:00,82.96,82.98,82.95,82.97,1316201.0,80.5405,80.56,80.5308,80.5502,1316201.0
2024-09-09 09:30:00,82.95,82.96,82.92,82.95,172005.0,80.5308,80.5405,80.5017,80.5308,172005.0
2024-09-09 10:00:00,82.95,82.97,82.94,82.97,291955.0,80.5308,80.5502,80.5211,80.5502,291955.0
2024-09-09 10:30:00,82.97,82.98,82.95,82.97,141439.0,80.5502,80.56,80.5308,80.5502,141439.0
2024-09-09 11:00:00,82.97,82.98,82.96,82.98,54776.0,80.5502,80.56,80.5405,80.56,54776.0
2024-09-09 11:30:00,82.97,82.98,82.96,82.98,116009.0,80.5502,80.56,80.5405,80.56,116009.0
2024-09-09 12:00:00,82.97,82.98,82.95,82.95,82034.0,80.5502,80.56,80.5308,80.5308,82034.0
2024-09-09 12:30:00,82.95,82.97,82.95,82.97,76296.0,80.5308,80.5502,80.5308,80.5502,76296.0
2024-09-09 13:00:00,82.97,82.99,82.96,82.98,67524.0,80.5502,80.5697,80.5405,80.56,67524.0
2024-09-09 13:30:00,82.98,82.99,82.97,82.97,112650.0,80.56,80.5697,80.5502,80.5502,112650.0
2024-09-09 14:00:00,82.97,82.98,82.96,82.97,57865.0,80.5502,80.56,80.5405,80.5502,57865.0
2024-09-09 14:30:00,82.97,82.97,82.96,82.97,121777.0,80.5502,80.5502,80.5405,80.5502,121777.0
2024-09-09 15:00:00,82.97,82.98,82.96,82.97,3495374.0,80.5502,80.56,80.5405,80.5502,3495374.0
2024-09-09 15:30:00,82.96,82.97,82.95,82.97,1263085.0,80.5405,80.5502,80.5308,80.5502,1263085.0
2024-09-10 09:30:00,82.99,83.0,82.98,83.0,223156.0,80.5697,80.5794,80.56,80.5794,223156.0
2024-09-10 10:00:00,82.99,83.02,82.99,83.01,139918.0,80.5697,80.5988,80.5697,80.5891,139918.0
2024-09-10 10:30:00,83.01,83.03,83.0,83.03,141745.0,80.5891,80.6085,80.5794,80.6085,141745.0
2024-09-10 11:00:00,83.03,83.04,83.02,83.04,65692.0,80.6085,80.6182,80.5988,80.6182,65692.0
2024-09-10 11:30:00,83.04,83.08,83.03,83.07,191263.0,80.6182,80.657,80.6085,80.6473,191263.0
2024-09-10 12:00:00,83.08,83.09,83.06,83.06,291495.0,80.657,80.6667,80.6376,80.6376,291495.0
2024-09-10 12:30:00,83.06,83.07,83.04,83.06,154467.0,80.6376,80.6473,80.6182,80.6376,154467.0
2024-09-10 13:00:00,83.06,83.08,83.05,83.08,160718.0,80.6376,80.657,80.6279,80.657,160718.0
2024-09-10 13:30:00,83.08,83.09,83.07,83.09,70430.0,80.657,80.6667,80.6473,80.6667,70430.0
2024-09-10 14:00:00,83.09,83.09,83.07,83.09,207516.0,80.6667,80.6667,80.6473,80.6667,207516.0
2024-09-10 14:30:00,83.09,83.09,83.07,83.07,136594.0,80.6667,80.6667,80.6473,80.6473,136594.0
2024-09-10 15:00:00,83.07,83.09,83.07,83.09,524495.0,80.6473,80.6667,80.6473,80.6667,524495.0
2024-09-10 15:30:00,83.09,83.09,83.07,83.09,2297797.0,80.6667,80.6667,80.6473,80.6667,2297797.0
2024-09-11 09:30:00,83.0,83.07,83.0,83.06,283709.0,80.5794,80.6473,80.5794,80.6376,283709.0
2024-09-11 10:00:00,83.07,83.11,83.05,83.09,300444.0,80.6473,80.6862,80.6279,80.6667,300444.0
2024-09-11 10:30:00,83.09,83.13,83.09,83.11,262875.0,80.6667,80.7056,80.6667,80.6862,262875.0
2024-09-11 11:00:00,83.11,83.13,83.09,83.1,365725.0,80.6862,80.7056,80.6667,80.6765,365725.0
2024-09-11 11:30:00,83.1,83.1,83.05,83.06,220982.0,80.6765,80.6765,80.6279,80.6376,220982.0
2024-09-11 12:00:00,83.06,83.06,83.04,83.04,64199.0,80.6376,80.6376,80.6182,80.6182,64199.0
2024-09-11 12:30:00,83.04,83.05,83.04,83.05,60126.0,80.6182,80.6279,80.6182,80.6279,60126.0
2024-09-11 13:00:00,83.04,83.06,83.01,83.01,188336.0,80.6182,80.6376,80.5891,80.5891,188336.0
2024-09-11 13:30:00,83.01,83.02,83.0,83.01,84097.0,80.5891,80.5988,80.5794,80.5891,84097.0
2024-09-11 14:00:00,83.01,83.02,83.0,83.02,213748.0,80.5891,80.5988,80.5794,80.5988,213748.0
2024-09-11 14:30:00,83.01,83.03,83.01,83.03,68846.0,80.5891,80.6085,80.5891,80.6085,68846.0
2024-09-11 15:00:00,83.03,83.04,83.02,83.03,241964.0,80.6085,80.6182,80.5988,80.6085,241964.0
2024-09-11 15:30:00,83.04,83.04,83.02,83.03,523553.0,80.6182,80.6182,80.5988,80.6085,523553.0
2024-09-12 09:30:00,83.03,83.05,83.0,83.04,192014.0,80.6085,80.6279,80.5794,80.6182,192014.0
2024-09-12 10:00:00,83.03,83.04,83.0,83.0,145745.0,80.6085,80.6182,80.5794,80.5794,145745.0
2024-09-12 10:30:00,82.99,83.01,82.98,83.0,159107.0,80.5697,80.5891,80.56,80.5794,159107.0
2024-09-12 11:00:00,83.0,83.01,82.99,83.0,60724.0,80.5794,80.5891,80.5697,80.5794,60724.0
2024-09-12 11:30:00,83.0,83.01,82.99,83.01,45225.0,80.5794,80.5891,80.5697,80.5891,45225.0
2024-09-12 12:00:00,83.01,83.01,82.96,82.96,231083.0,80.5891,80.5891,80.5405,80.5405,231083.0
2024-09-12 12:30:00,82.96,82.98,82.95,82.98,62649.0,80.5405,80.56,80.5308,80.56,62649.0
2024-09-12 13:00:00,82.98,83.0,82.96,82.99,158723.0,80.56,80.5794,80.5405,80.5697,158723.0
2024-09-12 13:30:00,82.99,83.02,82.98,83.02,81569.0,80.5697,80.5988,80.56,80.5988,81569.0
2024-09-12 14:00:00,83.02,83.03,83.0,83.02,130502.0,80.5988,80.6085,80.5794,80.5988,130502.0
2024-09-12 14:30:00,83.02,83.03,83.0,83.03,146588.0,80.5988,80.6085,80.5794,80.6085,146588.0
2024-09-12 15:00:00,83.03,83.04,83.02,83.03,310193.0,80.6085,80.6182,80.5988,80.6085,310193.0
2024-09-12 15:30:00,83.04,83.04,83.02,83.02,430289.0,80.6182,80.6182,80.5988,80.5988,430289.0
2024-09-13 09:30:00,83.16,83.17,83.15,83.15,145668.0,80.7347,80.7444,80.725,80.725,145668.0
2024-09-13 10:00:00,83.15,83.16,83.12,83.13,177505.0,80.725,80.7347,80.6959,80.7056,177505.0
2024-09-13 10:30:00,83.14,83.14,83.11,83.12,83802.0,80.7153,80.7153,80.6862,80.6959,83802.0
2024-09-13 11:00:00,83.12,83.14,83.11,83.14,144729.0,80.6959,80.7153,80.6862,80.7153,144729.0
2024-09-13 11:30:00,83.14,83.14,83.12,83.14,789985.0,80.7153,80.7153,80.6959,80.7153,789985.0
2024-09-13 12:00:00,83.13,83.16,83.13,83.16,320050.0,80.7056,80.7347,80.7056,80.7347,320050.0
2024-09-13 12:30:00,83.16,83.16,83.15,83.16,67618.0,80.7347,80.7347,80.725,80.7347,67618.0
2024-09-13 13:00:00,83.16,83.17,83.15,83.17,167323.0,80.7347,80.7444,80.725,80.7444,167323.0
2024-09-13 13:30:00,83.17,83.17,83.15,83.17,647285.0,80.7444,80.7444,80.725,80.7444,647285.0
2024-09-13 14:00:00,83.17,83.17,83.16,83.17,164915.0,80.7444,80.7444,80.7347,80.7444,164915.0
2024-09-13 14:30:00,83.17,83.17,83.16,83.17,124197.0,80.7444,80.7444,80.7347,80.7444,124197.0
2024-09-13 15:00:00,83.16,83.17,83.16,83.17,100765.0,80.7347,80.7444,80.7347,80.7444,100765.0
2024-09-13 15:30:00,83.17,83.17,83.14,83.15,444464.0,80.7444,80.7444,80.7153,80.725,444464.0
2024-09-16 09:30:00,83.2,83.2,83.16,83.17,160555.0,80.7735,80.7735,80.7347,80.7444,160555.0
2024-09-16 10:00:00,83.17,83.18,83.16,83.18,742280.0,80.7444,80.7541,80.7347,80.7541,742280.0
2024-09-16 10:30:00,83.17,83.2,83.17,83.19,181384.0,80.7444,80.7735,80.7444,80.7638,181384.0
2024-09-16 11:00:00,83.2,83.21,83.19,83.19,93917.0,80.7735,80.7832,80.7638,80.7638,93917.0
2024-09-16 11:30:00,83.2,83.2,83.18,83.19,125470.0,80.7735,80.7735,80.7541,80.7638,125470.0
2024-09-16 12:00:00,83.19,83.2,83.18,83.2,123987.0,80.7638,80.7735,80.7541,80.7735,123987.0
2024-09-16 12:30:00,83.2,83.22,83.19,83.22,80512.0,80.7735,80.793,80.7638,80.793,80512.0
2024-09-16 13:00:00,83.22,83.22,83.2,83.2,83212.0,80.793,80.793,80.7735,80.7735,83212.0
2024-09-16 13:30:00,83.2,83.22,83.2,83.22,91414.0,80.7735,80.793,80.7735,80.793,91414.0
2024-09-16 14:00:00,83.21,83.22,83.19,83.2,132494.0,80.7832,80.793,80.7638,80.7735,132494.0
2024-09-16 14:30:00,83.19,83.2,83.19,83.2,106048.0,80.7638,80.7735,80.7638,80.7735,106048.0
2024-09-16 15:00:00,83.2,83.21,83.19,83.2,119502.0,80.7735,80.7832,80.7638,80.7735,119502.0
2024-09-16 15:30:00,83.2,83.2,83.19,83.2,356099.0,80.7735,80.7735,80.7638,80.7735,356099.0
2024-09-17 09:30:00,83.16,83.17,83.13,83.13,122561.0,80.7347,80.7444,80.7056,80.7056,122561.0
2024-09-17 10:00:00,83.14,83.15,83.13,83.14,352346.0,80.7153,80.725,80.7056,80.7153,352346.0
2024-09-17 10:30:00,83.14,83.15,83.14,83.15,36969.0,80.7153,80.725,80.7153,80.725,36969.0
2024-09-17 11:00:00,83.15,83.15,83.12,83.13,138787.0,80.725,80.725,80.6959,80.7056,138787.0
2024-09-17 11:30:00,83.13,83.14,83.12,83.14,77103.0,80.7056,80.7153,80.6959,80.7153,77103.0
2024-09-17 12:00:00,83.14,83.14,83.13,83.14,120866.0,80.7153,80.7153,80.7056,80.7153,120866.0
2024-09-17 12:30:00,83.14,83.16,83.13,83.16,139525.0,80.7153,80.7347,80.7056,80.7347,139525.0
2024-09-17 13:00:00,83.16,83.16,83.14,83.15,120246.0,80.7347,80.7347,80.7153,80.725,120246.0
2024-09-17 13:30:00,83.15,83.16,83.14,83.16,62195.0,80.725,80.7347,80.7153,80.7347,62195.0
2024-09-17 14:00:00,83.16,83.16,83.15,83.16,67432.0,80.7347,80.7347,80.725,80.7347,67432.0
2024-09-17 14:30:00,83.16,83.16,83.15,83.16,101351.0,80.7347,80.7347,80.725,80.7347,101351.0
2024-09-17 15:00:00,83.16,83.16,83.15,83.15,259184.0,80.7347,80.7347,80.725,80.725,259184.0
2024-09-17 15:30:00,83.16,83.16,83.14,83.15,476630.0,80.7347,80.7347,80.7153,80.725,476630.0
2024-09-18 09:30:00,83.1,83.12,83.08,83.09,250959.0,80.6765,80.6959,80.657,80.6667,250959.0
2024-09-18 10:00:00,83.1,83.1,83.07,83.07,170320.0,80.6765,80.6765,80.6473,80.6473,170320.0
2024-09-18 10:30:00,83.07,83.08,83.06,83.06,124791.0,80.6473,80.657,80.6376,80.6376,124791.0
2024-09-18 11:00:00,83.06,83.08,83.06,83.07,103506.0,80.6376,80.657,80.6376,80.6473,103506.0
2024-09-18 11:30:00,83.08,83.08,83.06,83.07,70906.0,80.657,80.657,80.6376,80.6473,70906.0
2024-09-18 12:00:00,83.07,83.08,83.07,83.08,73360.0,80.6473,80.657,80.6473,80.657,73360.0
2024-09-18 12:30:00,83.08,83.09,83.07,83.09,237964.0,80.657,80.6667,80.6473,80.6667,237964.0
2024-09-18 13:00:00,83.09,83.1,83.08,83.09,126930.0,80.6667,80.6765,80.657,80.6667,126930.0
2024-09-18 13:30:00,83.09,83.1,83.05,83.06,157701.0,80.6667,80.6765,80.6279,80.6376,157701.0
2024-09-18 14:00:00,83.08,83.24,83.08,83.2,536569.0,80.657,80.8124,80.657,80.7735,536569.0
2024-09-18 14:30:00,83.2,83.24,83.14,83.16,672202.0,80.7735,80.8124,80.7153,80.7347,672202.0
2024-09-18 15:00:00,83.16,83.17,83.11,83.14,423607.0,80.7347,80.7444,80.6862,80.7153,423607.0
2024-09-18 15:30:00,83.15,83.15,83.1,83.11,794458.0,80.725,80.725,80.6765,80.6862,794458.0
2024-09-19 09:30:00,83.14,83.15,83.12,83.14,231739.0,80.7153,80.725,80.6959,80.7153,231739.0
2024-09-19 10:00:00,83.14,83.17,83.13,83.17,182266.0,80.7153,80.7444,80.7056,80.7444,182266.0
2024-09-19 10:30:00,83.17,83.18,83.16,83.17,285943.0,80.7444,80.7541,80.7347,80.7444,285943.0
2024-09-19 11:00:00,83.17,83.18,83.16,83.16,101023.0,80.7444,80.7541,80.7347,80.7347,101023.0
2024-09-19 11:30:00,83.17,83.17,83.15,83.16,84413.0,80.7444,80.7444,80.725,80.7347,84413.0
2024-09-19 12:00:00,83.15,83.16,83.14,83.16,66100.0,80.725,80.7347,80.7153,80.7347,66100.0
2024-09-19 12:30:00,83.16,83.16,83.14,83.15,57897.0,80.7347,80.7347,80.7153,80.725,57897.0
2024-09-19 13:00:00,83.15,83.16,83.14,83.16,67418.0,80.725,80.7347,80.7153,80.7347,67418.0
2024-09-19 13:30:00,83.15,83.16,83.14,83.15,72894.0,80.725,80.7347,80.7153,80.725,72894.0
2024-09-19 14:00:00,83.15,83.17,83.14,83.17,147484.0,80.725,80.7444,80.7153,80.7444,147484.0
2024-09-19 14:30:00,83.17,83.17,83.15,83.16,263650.0,80.7444,80.7444,80.725,80.7347,263650.0
2024-09-19 15:00:00,83.16,83.17,83.15,83.17,159038.0,80.7347,80.7444,80.725,80.7444,159038.0
2024-09-19 15:30:00,83.17,83.18,83.16,83.17,393904.0,80.7444,80.7541,80.7347,80.7444,393904.0
2024-09-20 09:30:00,83.16,83.16,83.13,83.14,108066.0,80.7347,80.7347,80.7056,80.7153,108066.0
2024-09-20 10:00:00,83.14,83.15,83.12,83.12,1180004.0,80.7153,80.725,80.6959,80.6959,1180004.0
2024-09-20 10:30:00,83.12,83.13,83.12,83.13,126959.0,80.6959,80.7056,80.6959,80.7056,126959.0
2024-09-20 11:00:00,83.12,83.13,83.12,83.13,135049.0,80.6959,80.7056,80.6959,80.7056,135049.0
2024-09-20 11:30:00,83.13,83.21,83.12,83.2,788631.0,80.7056,80.7832,80.6959,80.7735,788631.0
2024-09-20 12:00:00,83.21,83.23,83.2,83.23,181122.0,80.7832,80.8027,80.7735,80.8027,181122.0
2024-09-20 12:30:00,83.22,83.23,83.21,83.23,88427.0,80.793,80.8027,80.7832,80.8027,88427.0
2024-09-20 13:00:00,83.23,83.23,83.22,83.23,74695.0,80.8027,80.8027,80.793,80.8027,74695.0
2024-09-20 13:30:00,83.23,83.23,83.22,83.23,109195.0,80.8027,80.8027,80.793,80.8027,109195.0
2024-09-20 14:00:00,83.22,83.23,83.21,83.23,77270.0,80.793,80.8027,80.7832,80.8027,77270.0
2024-09-20 14:30:00,83.23,83.23,83.22,83.23,92921.0,80.8027,80.8027,80.793,80.8027,92921.0
2024-09-20 15:00:00,83.22,83.23,83.22,83.23,105495.0,80.793,80.8027,80.793,80.8027,105495.0
2024-09-20 15:30:00,83.23,83.23,83.21,83.21,173081.0,80.8027,80.8027,80.7832,80.7832,173081.0
2024-09-23 09:30:00,83.19,83.21,83.16,83.16,487127.0,80.7638,80.7832,80.7347,80.7347,487127.0
2024-09-23 10:00:00,83.16,83.17,83.15,83.16,301085.0,80.7347,80.7444,80.725,80.7347,301085.0
2024-09-23 10:30:00,83.17,83.19,83.16,83.17,675342.0,80.7444,80.7638,80.7347,80.7444,675342.0
2024-09-23 11:00:00,83.17,83.19,83.17,83.18,567914.0,80.7444,80.7638,80.7444,80.7541,567914.0
2024-09-23 11:30:00,83.17,83.21,83.17,83.21,172255.0,80.7444,80.7832,80.7444,80.7832,172255.0
2024-09-23 12:00:00,83.22,83.23,83.21,83.23,949398.0,80.793,80.8027,80.7832,80.8027,949398.0
2024-09-23 12:30:00,83.23,83.24,83.22,83.22,85632.0,80.8027,80.8124,80.793,80.793,85632.0
2024-09-23 13:00:00,83.23,83.24,83.22,83.23,102628.0,80.8027,80.8124,80.793,80.8027,102628.0
2024-09-23 13:30:00,83.23,83.24,83.22,83.23,308690.0,80.8027,80.8124,80.793,80.8027,308690.0
2024-09-23 14:00:00,83.22,83.24,83.22,83.23,127272.0,80.793,80.8124,80.793,80.8027,127272.0
2024-09-23 14:30:00,83.23,83.24,83.23,83.23,74978.0,80.8027,80.8124,80.8027,80.8027,74978.0
2024-09-23 15:00:00,83.23,83.23,83.21,83.22,139073.0,80.8027,80.8027,80.7832,80.793,139073.0
2024-09-23 15:30:00,83.22,83.23,83.2,83.22,331827.0,80.793,80.8027,80.7735,80.793,331827.0
2024-09-24 09:30:00,83.23,83.23,83.19,83.21,72196.0,80.8027,80.8027,80.7638,80.7832,72196.0
2024-09-24 10:00:00,83.21,83.28,83.21,83.28,985675.0,80.7832,80.8512,80.7832,80.8512,985675.0
2024-09-24 10:30:00,83.27,83.27,83.26,83.26,186238.0,80.8415,80.8415,80.8318,80.8318,186238.0
2024-09-24 11:00:00,83.27,83.27,83.26,83.27,296689.0,80.8415,80.8415,80.8318,80.8415,296689.0
2024-09-24 11:30:00,83.26,83.27,83.26,83.27,147213.0,80.8318,80.8415,80.8318,80.8415,147213.0
2024-09-24 12:00:00,83.27,83.29,83.26,83.28,445691.0,80.8415,80.8609,80.8318,80.8512,445691.0
2024-09-24 12:30:00,83.28,83.29,83.27,83.28,198595.0,80.8512,80.8609,80.8415,80.8512,198595.0
2024-09-24 13:00:00,83.27,83.28,83.25,83.26,450352.0,80.8415,80.8512,80.8221,80.8318,450352.0
2024-09-24 13:30:00,83.26,83.27,83.25,83.27,213103.0,80.8318,80.8415,80.8221,80.8415,213103.0
2024-09-24 14:00:00,83.27,83.29,83.26,83.28,455686.0,80.8415,80.8609,80.8318,80.8512,455686.0
2024-09-24 14:30:00,83.29,83.29,83.27,83.28,380818.0,80.8609,80.8609,80.8415,80.8512,380818.0
2024-09-24 15:00:00,83.28,83.29,83.27,83.29,546299.0,80.8512,80.8609,80.8415,80.8609,546299.0
2024-09-24 15:30:00,83.29,83.3,83.28,83.3,960016.0,80.8609,80.8706,80.8512,80.8706,960016.0
2024-09-25 09:30:00,83.27,83.28,83.25,83.26,325008.0,80.8415,80.8512,80.8221,80.8318,325008.0
2024-09-25 10:00:00,83.27,83.27,83.24,83.26,144690.0,80.8415,80.8415,80.8124,80.8318,144690.0
2024-09-25 10:30:00,83.26,83.27,83.24,83.25,346147.0,80.8318,80.8415,80.8124,80.8221,346147.0
2024-09-25 11:00:00,83.25,83.26,83.24,83.25,111776.0,80.8221,80.8318,80.8124,80.8221,111776.0
2024-09-25 11:30:00,83.25,83.26,83.24,83.26,108604.0,80.8221,80.8318,80.8124,80.8318,108604.0
2024-09-25 12:00:00,83.26,83.26,83.25,83.26,87377.0,80.8318,80.8318,80.8221,80.8318,87377.0
2024-09-25 12:30:00,83.26,83.26,83.25,83.25,142776.0,80.8318,80.8318,80.8221,80.8221,142776.0
2024-09-25 13:00:00,83.25,83.26,83.24,83.25,148412.0,80.8221,80.8318,80.8124,80.8221,148412.0
2024-09-25 13:30:00,83.24,83.26,83.24,83.26,116040.0,80.8124,80.8318,80.8124,80.8318,116040.0
2024-09-25 14:00:00,83.26,83.26,83.25,83.26,93961.0,80.8318,80.8318,80.8221,80.8318,93961.0
2024-09-25 14:30:00,83.26,83.26,83.24,83.25,107665.0,80.8318,80.8318,80.8124,80.8221,107665.0
2024-09-25 15:00:00,83.25,83.25,83.24,83.25,160031.0,80.8221,80.8221,80.8124,80.8221,160031.0
2024-09-25 15:30:00,83.25,83.25,83.23,83.23,1628935.0,80.8221,80.8221,80.8027,80.8027,1628935.0
2024-09-26 09:30:00,83.22,83.23,83.18,83.18,192202.0,80.793,80.8027,80.7541,80.7541,192202.0
2024-09-26 10:00:00,83.18,83.19,83.16,83.16,185634.0,80.7541,80.7638,80.7347,80.7347,185634.0
2024-09-26 10:30:00,83.16,83.19,83.16,83.18,91381.0,80.7347,80.7638,80.7347,80.7541,91381.0
2024-09-26 11:00:00,83.18,83.19,83.17,83.19,173538.0,80.7541,80.7638,80.7444,80.7638,173538.0
2024-09-26 11:30:00,83.18,83.19,83.17,83.17,92737.0,80.7541,80.7638,80.7444,80.7444,92737.0
2024-09-26 12:00:00,83.17,83.17,83.16,83.16,76534.0,80.7444,80.7444,80.7347,80.7347,76534.0
2024-09-26 12:30:00,83.17,83.17,83.15,83.15,102412.0,80.7444,80.7444,80.725,80.725,102412.0
2024-09-26 13:00:00,83.15,83.18,83.15,83.17,102139.0,80.725,80.7541,80.725,80.7444,102139.0
2024-09-26 13:30:00,83.17,83.18,83.16,83.16,58429.0,80.7444,80.7541,80.7347,80.7347,58429.0
2024-09-26 14:00:00,83.17,83.17,83.16,83.17,73648.0,80.7444,80.7444,80.7347,80.7444,73648.0
2024-09-26 14:30:00,83.17,83.17,83.15,83.16,133595.0,80.7444,80.7444,80.725,80.7347,133595.0
2024-09-26 15:00:00,83.16,83.16,83.15,83.16,94992.0,80.7347,80.7347,80.725,80.7347,94992.0
2024-09-26 15:30:00,83.15,83.16,83.14,83.15,314396.0,80.725,80.7347,80.7153,80.725,314396.0
2024-09-27 09:30:00,83.22,83.24,83.2,83.23,181539.0,80.793,80.8124,80.7735,80.8027,181539.0
2024-09-27 10:00:00,83.23,83.24,83.21,83.22,156592.0,80.8027,80.8124,80.7832,80.793,156592.0
2024-09-27 10:30:00,83.22,83.23,83.21,83.22,414045.0,80.793,80.8027,80.7832,80.793,414045.0
2024-09-27 11:00:00,83.23,83.24,83.22,83.23,85364.0,80.8027,80.8124,80.793,80.8027,85364.0
2024-09-27 11:30:00,83.24,83.25,83.22,83.25,212424.0,80.8124,80.8221,80.793,80.8221,212424.0
2024-09-27 12:00:00,83.25,83.26,83.24,83.26,71898.0,80.8221,80.8318,80.8124,80.8318,71898.0
2024-09-27 12:30:00,83.26,83.28,83.25,83.27,181060.0,80.8318,80.8512,80.8221,80.8415,181060.0
2024-09-27 13:00:00,83.27,83.27,83.26,83.27,172566.0,80.8415,80.8415,80.8318,80.8415,172566.0
2024-09-27 13:30:00,83.27,83.27,83.26,83.27,59117.0,80.8415,80.8415,80.8318,80.8415,59117.0
2024-09-27 14:00:00,83.27,83.27,83.26,83.27,77278.0,80.8415,80.8415,80.8318,80.8415,77278.0
2024-09-27 14:30:00,83.27,83.28,83.26,83.27,236271.0,80.8415,80.8512,80.8318,80.8415,236271.0
2024-09-27 15:00:00,83.27,83.28,83.26,83.27,202395.0,80.8415,80.8512,80.8318,80.8415,202395.0
2024-09-27 15:30:00,83.27,83.28,83.26,83.28,360323.0,80.8415,80.8512,80.8318,80.8512,360323.0
2024-09-30 09:30:00,83.22,83.23,83.21,83.23,386706.0,80.793,80.8027,80.7832,80.8027,386706.0
2024-09-30 10:00:00,83.22,83.23,83.22,83.23,291368.0,80.793,80.8027,80.793,80.8027,291368.0
2024-09-30 10:30:00,83.22,83.24,83.21,83.21,216748.0,80.793,80.8124,80.7832,80.7832,216748.0
2024-09-30 11:00:00,83.22,83.22,83.2,83.22,507229.0,80.793,80.793,80.7735,80.793,507229.0
2024-09-30 11:30:00,83.22,83.22,83.2,83.21,264521.0,80.793,80.793,80.7735,80.7832,264521.0
2024-09-30 12:00:00,83.21,83.22,83.21,83.22,157394.0,80.7832,80.793,80.7832,80.793,157394.0
2024-09-30 12:30:00,83.22,83.24,83.21,83.23,184875.0,80.793,80.8124,80.7832,80.8027,184875.0
2024-09-30 13:00:00,83.23,83.24,83.23,83.24,76357.0,80.8027,80.8124,80.8027,80.8124,76357.0
2024-09-30 13:30:00,83.24,83.24,83.21,83.23,240417.0,80.8124,80.8124,80.7832,80.8027,240417.0
2024-09-30 14:00:00,83.23,83.23,83.13,83.15,536189.0,80.8027,80.8027,80.7056,80.725,536189.0
2024-09-30 14:30:00,83.14,83.16,83.14,83.15,310882.0,80.7153,80.7347,80.7153,80.725,310882.0
2024-09-30 15:00:00,83.15,83.16,83.14,83.15,229745.0,80.725,80.7347,80.7153,80.725,229745.0
2024-09-30 15:30:00,83.15,83.16,83.14,83.16,505071.0,80.725,80.7347,80.7153,80.7347,505071.0
2024-10-01 09:30:00,82.93,83.01,82.92,82.96,317837.0,80.7765,80.8544,80.7667,80.8057,317837.0
2024-10-01 10:00:00,82.97,83.0,82.92,82.99,887206.0,80.8154,80.8447,80.7667,80.8349,887206.0
2024-10-01 10:30:00,82.99,83.0,82.96,82.98,541868.0,80.8349,80.8447,80.8057,80.8252,541868.0
2024-10-01 11:00:00,82.97,82.98,82.95,82.95,378685.0,80.8154,80.8252,80.796,80.796,378685.0
2024-10-01 11:30:00,82.95,82.96,82.94,82.96,131332.0,80.796,80.8057,80.7862,80.8057,131332.0
2024-10-01 12:00:00,82.96,82.98,82.95,82.97,164043.0,80.8057,80.8252,80.796,80.8154,164043.0
2024-10-01 12:30:00,82.98,83.0,82.96,82.97,266413.0,80.8252,80.8447,80.8057,80.8154,266413.0
2024-10-01 13:00:00,82.97,82.99,82.96,82.97,152107.0,80.8154,80.8349,80.8057,80.8154,152107.0
2024-10-01 13:30:00,82.97,82.97,82.94,82.94,317069.0,80.8154,80.8154,80.7862,80.7862,317069.0
2024-10-01 14:00:00,82.95,82.95,82.92,82.92,181877.0,80.796,80.796,80.7667,80.7667,181877.0
2024-10-01 14:30:00,82.92,82.94,82.92,82.93,148249.0,80.7667,80.7862,80.7667,80.7765,148249.0
2024-10-01 15:00:00,82.93,82.94,82.92,82.94,139671.0,80.7765,80.7862,80.7667,80.7862,139671.0
2024-10-01 15:30:00,82.94,82.95,82.93,82.94,312021.0,80.7862,80.796,80.7765,80.7862,312021.0
2024-10-02 09:30:00,82.89,82.9,82.88,82.89,615853.0,80.7375,80.7473,80.7278,80.7375,615853.0
2024-10-02 10:00:00,82.9,82.92,82.89,82.92,140485.0,80.7473,80.7667,80.7375,80.7667,140485.0
2024-10-02 10:30:00,82.91,82.92,82.9,82.91,84543.0,80.757,80.7667,80.7473,80.757,84543.0
2024-10-02 11:00:00,82.9,82.92,82.9,82.91,148079.0,80.7473,80.7667,80.7473,80.757,148079.0
2024-10-02 11:30:00,82.9,82.93,82.9,82.93,401029.0,80.7473,80.7765,80.7473,80.7765,401029.0
2024-10-02 12:00:00,82.93,82.93,82.92,82.93,94249.0,80.7765,80.7765,80.7667,80.7765,94249.0
2024-10-02 12:30:00,82.92,82.92,82.91,82.92,82586.0,80.7667,80.7667,80.757,80.7667,82586.0
2024-10-02 13:00:00,82.92,82.93,82.91,82.92,210245.0,80.7667,80.7765,80.757,80.7667,210245.0
2024-10-02 13:30:00,82.93,82.94,82.92,82.93,256109.0,80.7765,80.7862,80.7667,80.7765,256109.0
2024-10-02 14:00:00,82.92,82.93,82.92,82.92,69226.0,80.7667,80.7765,80.7667,80.7667,69226.0
2024-10-02 14:30:00,82.92,82.93,82.91,82.92,143247.0,80.7667,80.7765,80.757,80.7667,143247.0
2024-10-02 15:00:00,82.91,82.92,82.91,82.92,389001.0,80.757,80.7667,80.757,80.7667,389001.0
2024-10-02 15:30:00,82.92,82.92,82.91,82.92,361509.0,80.7667,80.7667,80.757,80.7667,361509.0
2024-10-03 09:30:00,82.87,82.88,82.86,82.87,269693.0,80.718,80.7278,80.7083,80.718,269693.0
2024-10-03 10:00:00,82.87,82.87,82.8,82.85,672885.0,80.718,80.718,80.6499,80.6986,672885.0
2024-10-03 10:30:00,82.86,82.87,82.84,82.86,229429.0,80.7083,80.718,80.6888,80.7083,229429.0
2024-10-03 11:00:00,82.85,82.87,82.85,82.86,229243.0,80.6986,80.718,80.6986,80.7083,229243.0
2024-10-03 11:30:00,82.86,82.86,82.84,82.84,127528.0,80.7083,80.7083,80.6888,80.6888,127528.0
2024-10-03 12:00:00,82.84,82.85,82.83,82.84,163788.0,80.6888,80.6986,80.6791,80.6888,163788.0
2024-10-03 12:30:00,82.84,82.85,82.84,82.84,54461.0,80.6888,80.6986,80.6888,80.6888,54461.0
2024-10-03 13:00:00,82.84,82.85,82.84,82.84,159027.0,80.6888,80.6986,80.6888,80.6888,159027.0
2024-10-03 13:30:00,82.84,82.85,82.84,82.84,92652.0,80.6888,80.6986,80.6888,80.6888,92652.0
2024-10-03 14:00:00,82.84,82.85,82.83,82.84,114641.0,80.6888,80.6986,80.6791,80.6888,114641.0
2024-10-03 14:30:00,82.84,82.84,82.81,82.81,191126.0,80.6888,80.6888,80.6596,80.6596,191126.0
2024-10-03 15:00:00,82.81,82.82,82.81,82.82,812995.0,80.6596,80.6693,80.6596,80.6693,812995.0
2024-10-03 15:30:00,82.81,82.83,82.8,82.8,1837681.0,80.6596,80.6791,80.6499,80.6499,1837681.0
2024-10-04 09:30:00,82.59,82.63,82.58,82.63,233069.0,80.4453,80.4843,80.4356,80.4843,233069.0
2024-10-04 10:00:00,82.63,82.64,82.59,82.59,421476.0,80.4843,80.494,80.4453,80.4453,421476.0
2024-10-04 10:30:00,82.59,82.61,82.57,82.57,390077.0,80.4453,80.4648,80.4258,80.4258,390077.0
2024-10-04 11:00:00,82.58,82.58,82.55,82.56,245584.0,80.4356,80.4356,80.4063,80.4161,245584.0
2024-10-04 11:30:00,82.56,82.57,82.54,82.56,224096.0,80.4161,80.4258,80.3966,80.4161,224096.0
2024-10-04 12:00:00,82.56,82.57,82.53,82.53,259903.0,80.4161,80.4258,80.3869,80.3869,259903.0
2024-10-04 12:30:00,82.54,82.54,82.53,82.53,139848.0,80.3966,80.3966,80.3869,80.3869,139848.0
2024-10-04 13:00:00,82.53,82.54,82.53,82.54,84273.0,80.3869,80.3966,80.3869,80.3966,84273.0
2024-10-04 13:30:00,82.53,82.55,82.53,82.54,267065.0,80.3869,80.4063,80.3869,80.3966,267065.0
2024-10-04 14:00:00,82.54,82.54,82.52,82.53,99506.0,80.3966,80.3966,80.3771,80.3869,99506.0
2024-10-04 14:30:00,82.52,82.53,82.5,82.51,165443.0,80.3771,80.3869,80.3576,80.3674,165443.0
2024-10-04 15:00:00,82.5,82.52,82.5,82.51,172035.0,80.3576,80.3771,80.3576,80.3674,172035.0
2024-10-04 15:30:00,82.51,82.52,82.5,82.51,501719.0,80.3674,80.3771,80.3576,80.3674,501719.0
2024-10-07 09:30:00,82.4,82.46,82.4,82.43,339210.0,80.2602,80.3187,80.2602,80.2895,339210.0
2024-10-07 10:00:00,82.43,82.44,82.4,82.41,840163.0,80.2895,80.2992,80.2602,80.27,840163.0
2024-10-07 10:30:00,82.41,82.43,82.4,82.42,338703.0,80.27,80.2895,80.2602,80.2797,338703.0
2024-10-07 11:00:00,82.42,82.44,82.41,82.44,126503.0,80.2797,80.2992,80.27,80.2992,126503.0
2024-10-07 11:30:00,82.44,82.44,82.42,82.42,111345.0,80.2992,80.2992,80.2797,80.2797,111345.0
2024-10-07 12:00:00,82.43,82.43,82.41,82.42,94151.0,80.2895,80.2895,80.27,80.2797,94151.0
2024-10-07 12:30:00,82.42,82.43,82.41,82.43,91710.0,80.2797,80.2895,80.27,80.2895,91710.0
2024-10-07 13:00:00,82.43,82.45,82.42,82.45,141778.0,80.2895,80.3089,80.2797,80.3089,141778.0
2024-10-07 13:30:00,82.45,82.46,82.43,82.43,137954.0,80.3089,80.3187,80.2895,80.2895,137954.0
2024-10-07 14:00:00,82.44,82.44,82.43,82.44,174265.0,80.2992,80.2992,80.2895,80.2992,174265.0
2024-10-07 14:30:00,82.44,82.45,82.41,82.41,223912.0,80.2992,80.3089,80.27,80.27,223912.0
2024-10-07 15:00:00,82.41,82.42,82.41,82.42,122693.0,80.27,80.2797,80.27,80.2797,122693.0
2024-10-07 15:30:00,82.42,82.44,82.41,82.43,964039.0,80.2797,80.2992,80.27,80.2895,964039.0
2024-10-08 09:30:00,82.44,82.44,82.42,82.42,250300.0,80.2992,80.2992,80.2797,80.2797,250300.0
2024-10-08 10:00:00,82.43,82.45,82.42,82.45,377228.0,80.2895,80.3089,80.2797,80.3089,377228.0
2024-10-08 10:30:00,82.45,82.45,82.43,82.44,368444.0,80.3089,80.3089,80.2895,80.2992,368444.0
2024-10-08 11:00:00,82.45,82.46,82.44,82.45,300457.0,80.3089,80.3187,80.2992,80.3089,300457.0
2024-10-08 11:30:00,82.46,82.48,82.45,82.48,265413.0,80.3187,80.3382,80.3089,80.3382,265413.0
2024-10-08 12:00:00,82.48,82.48,82.46,82.46,116982.0,80.3382,80.3382,80.3187,80.3187,116982.0
2024-10-08 12:30:00,82.47,82.47,82.46,82.47,216293.0,80.3284,80.3284,80.3187,80.3284,216293.0
2024-10-08 13:00:00,82.47,82.47,82.45,82.46,299577.0,80.3284,80.3284,80.3089,80.3187,299577.0
2024-10-08 13:30:00,82.46,82.47,82.45,82.47,514152.0,80.3187,80.3284,80.3089,80.3284,514152.0
2024-10-08 14:00:00,82.47,82.47,82.46,82.46,174740.0,80.3284,80.3284,80.3187,80.3187,174740.0
2024-10-08 14:30:00,82.46,82.47,82.45,82.45,609427.0,80.3187,80.3284,80.3089,80.3089,609427.0
2024-10-08 15:00:00,82.45,82.46,82.44,82.44,440144.0,80.3089,80.3187,80.2992,80.2992,440144.0
2024-10-08 15:30:00,82.45,82.47,82.44,82.46,984529.0,80.3089,80.3284,80.2992,80.3187,984529.0
2024-10-09 09:30:00,82.46,82.46,82.44,82.45,224185.0,80.3187,80.3187,80.2992,80.3089,224185.0
2024-10-09 10:00:00,82.45,82.45,82.44,82.45,128834.0,80.3089,80.3089,80.2992,80.3089,128834.0
2024-10-09 10:30:00,82.45,82.45,82.43,82.44,206965.0,80.3089,80.3089,80.2895,80.2992,206965.0
2024-10-09 11:00:00,82.44,82.44,82.43,82.43,119076.0,80.2992,80.2992,80.2895,80.2895,119076.0
2024-10-09 11:30:00,82.44,82.44,82.42,82.43,115083.0,80.2992,80.2992,80.2797,80.2895,115083.0
2024-10-09 12:00:00,82.43,82.43,82.41,82.42,112301.0,80.2895,80.2895,80.27,80.2797,112301.0
2024-10-09 12:30:00,82.42,82.42,82.4,82.41,138467.0,80.2797,80.2797,80.2602,80.27,138467.0
2024-10-09 13:00:00,82.42,82.42,82.4,82.42,311506.0,80.2797,80.2797,80.2602,80.2797,311506.0
2024-10-09 13:30:00,82.42,82.42,82.4,82.41,235717.0,80.2797,80.2797,80.2602,80.27,235717.0
2024-10-09 14:00:00,82.42,82.42,82.4,82.42,107131.0,80.2797,80.2797,80.2602,80.2797,107131.0
2024-10-09 14:30:00,82.42,82.43,82.4,82.4,142954.0,80.2797,80.2895,80.2602,80.2602,142954.0
2024-10-09 15:00:00,82.41,82.42,82.4,82.42,159356.0,80.27,80.2797,80.2602,80.2797,159356.0
2024-10-09 15:30:00,82.42,82.42,82.39,82.41,1290158.0,80.2797,80.2797,80.2505,80.27,1290158.0
2024-10-10 09:30:00,82.47,82.49,82.44,82.45,330784.0,80.3284,80.3479,80.2992,80.3089,330784.0
2024-10-10 10:00:00,82.45,82.48,82.45,82.45,603977.0,80.3089,80.3382,80.3089,80.3089,603977.0
2024-10-10 10:30:00,82.46,82.47,82.44,82.44,72388.0,80.3187,80.3284,80.2992,80.2992,72388.0
2024-10-10 11:00:00,82.45,82.49,82.43,82.49,181056.0,80.3089,80.3479,80.2895,80.3479,181056.0
2024-10-10 11:30:00,82.49,82.49,82.47,82.48,64872.0,80.3479,80.3479,80.3284,80.3382,64872.0
2024-10-10 12:00:00,82.48,82.49,82.46,82.49,55539.0,80.3382,80.3479,80.3187,80.3479,55539.0
2024-10-10 12:30:00,82.49,82.5,82.42,82.43,473635.0,80.3479,80.3576,80.2797,80.2895,473635.0
2024-10-10 13:00:00,82.43,82.46,82.39,82.41,289144.0,80.2895,80.3187,80.2505,80.27,289144.0
2024-10-10 13:30:00,82.42,82.44,82.41,82.44,71692.0,80.2797,80.2992,80.27,80.2992,71692.0
2024-10-10 14:00:00,82.43,82.44,82.43,82.44,63555.0,80.2895,80.2992,80.2895,80.2992,63555.0
2024-10-10 14:30:00,82.44,82.46,82.43,82.43,74541.0,80.2992,80.3187,80.2895,80.2895,74541.0
2024-10-10 15:00:00,82.43,82.46,82.43,82.45,246052.0,80.2895,80.3187,80.2895,80.3089,246052.0
2024-10-10 15:30:00,82.45,82.48,82.45,82.47,312226.0,80.3089,80.3382,80.3089,80.3284,312226.0
2024-10-11 09:30:00,82.52,82.54,82.52,82.53,415459.0,80.3771,80.3966,80.3771,80.3869,415459.0
2024-10-11 10:00:00,82.53,82.53,82.5,82.51,204962.0,80.3869,80.3869,80.3576,80.3674,204962.0
2024-10-11 10:30:00,82.5,82.53,82.5,82.53,119149.0,80.3576,80.3869,80.3576,80.3869,119149.0
2024-10-11 11:00:00,82.53,82.54,82.52,82.54,310691.0,80.3869,80.3966,80.3771,80.3966,310691.0
2024-10-11 11:30:00,82.54,82.55,82.53,82.54,129321.0,80.3966,80.4063,80.3869,80.3966,129321.0
2024-10-11 12:00:00,82.53,82.55,82.53,82.54,139646.0,80.3869,80.4063,80.3869,80.3966,139646.0
2024-10-11 12:30:00,82.55,82.56,82.54,82.56,113458.0,80.4063,80.4161,80.3966,80.4161,113458.0
2024-10-11 13:00:00,82.56,82.56,82.54,82.55,114078.0,80.4161,80.4161,80.3966,80.4063,114078.0
2024-10-11 13:30:00,82.55,82.56,82.54,82.56,76932.0,80.4063,80.4161,80.3966,80.4161,76932.0
2024-10-11 14:00:00,82.56,82.56,82.54,82.55,87989.0,80.4161,80.4161,80.3966,80.4063,87989.0
2024-10-11 14:30:00,82.55,82.55,82.54,82.55,92164.0,80.4063,80.4063,80.3966,80.4063,92164.0
2024-10-11 15:00:00,82.55,82.55,82.54,82.55,318382.0,80.4063,80.4063,80.3966,80.4063,318382.0
2024-10-11 15:30:00,82.55,82.55,82.54,82.55,199305.0,80.4063,80.4063,80.3966,80.4063,199305.0
2024-10-14 09:30:00,82.48,82.48,82.46,82.46,176264.0,80.3382,80.3382,80.3187,80.3187,176264.0
2024-10-14 10:00:00,82.46,82.47,82.45,82.47,89193.0,80.3187,80.3284,80.3089,80.3284,89193.0
2024-10-14 10:30:00,82.47,82.48,82.45,82.47,77052.0,80.3284,80.3382,80.3089,80.3284,77052.0
2024-10-14 11:00:00,82.47,82.48,82.46,82.47,72525.0,80.3284,80.3382,80.3187,80.3284,72525.0
2024-10-14 11:30:00,82.46,82.47,82.46,82.46,34286.0,80.3187,80.3284,80.3187,80.3187,34286.0
2024-10-14 12:00:00,82.47,82.47,82.46,82.46,62568.0,80.3284,80.3284,80.3187,80.3187,62568.0
2024-10-14 12:30:00,82.46,82.47,82.45,82.45,63279.0,80.3187,80.3284,80.3089,80.3089,63279.0
2024-10-14 13:00:00,82.45,82.46,82.45,82.45,32965.0,80.3089,80.3187,80.3089,80.3089,32965.0
2024-10-14 13:30:00,82.45,82.46,82.45,82.46,29005.0,80.3089,80.3187,80.3089,80.3187,29005.0
2024-10-14 14:00:00,82.45,82.46,82.45,82.45,48835.0,80.3089,80.3187,80.3089,80.3089,48835.0
2024-10-14 14:30:00,82.45,82.46,82.45,82.46,63765.0,80.3089,80.3187,80.3089,80.3187,63765.0
2024-10-14 15:00:00,82.45,82.49,82.43,82.48,207808.0,80.3089,80.3479,80.2895,80.3382,207808.0
2024-10-14 15:30:00,82.48,82.5,82.48,82.5,330764.0,80.3382,80.3576,80.3382,80.3576,330764.0
2024-10-15 09:30:00,82.57,82.58,82.55,82.55,218454.0,80.4258,80.4356,80.4063,80.4063,218454.0
2024-10-15 10:00:00,82.56,82.57,82.54,82.56,113614.0,80.4161,80.4258,80.3966,80.4161,113614.0
2024-10-15 10:30:00,82.56,82.57,82.55,82.56,202378.0,80.4161,80.4258,80.4063,80.4161,202378.0
2024-10-15 11:00:00,82.56,82.56,82.54,82.55,361249.0,80.4161,80.4161,80.3966,80.4063,361249.0
2024-10-15 11:30:00,82.55,82.56,82.54,82.56,197347.0,80.4063,80.4161,80.3966,80.4161,197347.0
2024-10-15 12:00:00,82.56,82.56,82.54,82.55,219563.0,80.4161,80.4161,80.3966,80.4063,219563.0
2024-10-15 12:30:00,82.55,82.55,82.53,82.54,242562.0,80.4063,80.4063,80.3869,80.3966,242562.0
2024-10-15 13:00:00,82.54,82.54,82.53,82.53,82005.0,80.3966,80.3966,80.3869,80.3869,82005.0
2024-10-15 13:30:00,82.54,82.54,82.52,82.54,114631.0,80.3966,80.3966,80.3771,80.3966,114631.0
2024-10-15 14:00:00,82.54,82.54,82.53,82.54,77172.0,80.3966,80.3966,80.3869,80.3966,77172.0
2024-10-15 14:30:00,82.54,82.55,82.53,82.55,107377.0,80.3966,80.4063,80.3869,80.4063,107377.0
2024-10-15 15:00:00,82.55,82.55,82.54,82.55,157128.0,80.4063,80.4063,80.3966,80.4063,157128.0
2024-10-15 15:30:00,82.55,82.55,82.54,82.54,436482.0,80.4063,80.4063,80.3966,80.3966,436482.0
2024-10-16 09:30:00,82.59,82.6,82.58,82.59,91776.0,80.4453,80.455,80.4356,80.4453,91776.0
2024-10-16 10:00:00,82.59,82.6,82.58,82.59,100240.0,80.4453,80.455,80.4356,80.4453,100240.0
2024-10-16 10:30:00,82.59,82.59,82.58,82.59,72219.0,80.4453,80.4453,80.4356,80.4453,72219.0
2024-10-16 11:00:00,82.59,82.61,82.58,82.6,73927.0,80.4453,80.4648,80.4356,80.455,73927.0
2024-10-16 11:30:00,82.6,82.61,82.58,82.58,51893.0,80.455,80.4648,80.4356,80.4356,51893.0
2024-10-16 12:00:00,82.58,82.59,82.58,82.58,45150.0,80.4356,80.4453,80.4356,80.4356,45150.0
2024-10-16 12:30:00,82.58,82.59,82.57,82.58,62643.0,80.4356,80.4453,80.4258,80.4356,62643.0
2024-10-16 13:00:00,82.58,82.58,82.57,82.57,50323.0,80.4356,80.4356,80.4258,80.4258,50323.0
2024-10-16 13:30:00,82.57,82.59,82.57,82.58,71293.0,80.4258,80.4453,80.4258,80.4356,71293.0
2024-10-16 14:00:00,82.58,82.59,82.58,82.58,50379.0,80.4356,80.4453,80.4356,80.4356,50379.0
2024-10-16 14:30:00,82.59,82.59,82.58,82.58,66571.0,80.4453,80.4453,80.4356,80.4356,66571.0
2024-10-16 15:00:00,82.59,82.59,82.57,82.58,126818.0,80.4453,80.4453,80.4258,80.4356,126818.0
2024-10-16 15:30:00,82.58,82.58,82.57,82.58,579419.0,80.4356,80.4356,80.4258,80.4356,579419.0
2024-10-17 09:30:00,82.53,82.54,82.51,82.53,150017.0,80.3869,80.3966,80.3674,80.3869,150017.0
2024-10-17 10:00:00,82.53,82.54,82.51,82.51,88191.0,80.3869,80.3966,80.3674,80.3674,88191.0
2024-10-17 10:30:00,82.52,82.53,82.51,82.52,67699.0,80.3771,80.3869,80.3674,80.3771,67699.0
2024-10-17 11:00:00,82.52,82.52,82.51,82.52,74111.0,80.3771,80.3771,80.3674,80.3771,74111.0
2024-10-17 11:30:00,82.52,82.52,82.51,82.52,67868.0,80.3771,80.3771,80.3674,80.3771,67868.0
2024-10-17 12:00:00,82.52,82.53,82.5,82.51,74213.0,80.3771,80.3869,80.3576,80.3674,74213.0
2024-10-17 12:30:00,82.51,82.52,82.51,82.52,89692.0,80.3674,80.3771,80.3674,80.3771,89692.0
2024-10-17 13:00:00,82.52,82.52,82.51,82.52,88461.0,80.3771,80.3771,80.3674,80.3771,88461.0
2024-10-17 13:30:00,82.52,82.52,82.51,82.52,55175.0,80.3771,80.3771,80.3674,80.3771,55175.0
2024-10-17 14:00:00,82.52,82.52,82.51,82.52,53269.0,80.3771,80.3771,80.3674,80.3771,53269.0
2024-10-17 14:30:00,82.51,82.52,82.51,82.52,167052.0,80.3674,80.3771,80.3674,80.3771,167052.0
2024-10-17 15:00:00,82.52,82.53,82.51,82.53,409431.0,80.3771,80.3869,80.3674,80.3869,409431.0
2024-10-17 15:30:00,82.52,82.53,82.52,82.52,386277.0,80.3771,80.3869,80.3771,80.3771,386277.0
2024-10-18 09:30:00,82.59,82.61,82.58,82.59,107161.0,80.4453,80.4648,80.4356,80.4453,107161.0
2024-10-18 10:00:00,82.59,82.6,82.58,82.59,115683.0,80.4453,80.455,80.4356,80.4453,115683.0
2024-10-18 10:30:00,82.59,82.59,82.58,82.59,101711.0,80.4453,80.4453,80.4356,80.4453,101711.0
2024-10-18 11:00:00,82.59,82.59,82.58,82.59,38893.0,80.4453,80.4453,80.4356,80.4453,38893.0
2024-10-18 11:30:00,82.59,82.59,82.57,82.58,62220.0,80.4453,80.4453,80.4258,80.4356,62220.0
2024-10-18 12:00:00,82.58,82.58,82.57,82.58,50451.0,80.4356,80.4356,80.4258,80.4356,50451.0
2024-10-18 12:30:00,82.58,82.59,82.57,82.59,269985.0,80.4356,80.4453,80.4258,80.4453,269985.0
2024-10-18 13:00:00,82.59,82.59,82.58,82.58,74113.0,80.4453,80.4453,80.4356,80.4356,74113.0
2024-10-18 13:30:00,82.58,82.59,82.57,82.58,43889.0,80.4356,80.4453,80.4258,80.4356,43889.0
2024-10-18 14:00:00,82.58,82.59,82.57,82.59,186093.0,80.4356,80.4453,80.4258,80.4453,186093.0
2024-10-18 14:30:00,82.59,82.6,82.58,82.59,82186.0,80.4453,80.455,80.4356,80.4453,82186.0
2024-10-18 15:00:00,82.59,82.6,82.58,82.58,99320.0,80.4453,80.455,80.4356,80.4356,99320.0
2024-10-18 15:30:00,82.59,82.6,82.58,82.59,156327.0,80.4453,80.455,80.4356,80.4453,156327.0
2024-10-21 09:30:00,82.55,82.56,82.52,82.53,125591.0,80.4063,80.4161,80.3771,80.3869,125591.0
2024-10-21 10:00:00,82.53,82.53,82.52,82.53,78659.0,80.3869,80.3869,80.3771,80.3869,78659.0
2024-10-21 10:30:00,82.53,82.53,82.5,82.5,58857.0,80.3869,80.3869,80.3576,80.3576,58857.0
2024-10-21 11:00:00,82.51,82.51,82.49,82.5,128424.0,80.3674,80.3674,80.3479,80.3576,128424.0
2024-10-21 11:30:00,82.5,82.51,82.49,82.49,87927.0,80.3576,80.3674,80.3479,80.3479,87927.0
2024-10-21 12:00:00,82.5,82.5,82.49,82.5,73828.0,80.3576,80.3576,80.3479,80.3576,73828.0
2024-10-21 12:30:00,82.49,82.5,82.49,82.49,104171.0,80.3479,80.3576,80.3479,80.3479,104171.0
2024-10-21 13:00:00,82.49,82.5,82.48,82.48,64479.0,80.3479,80.3576,80.3382,80.3382,64479.0
2024-10-21 13:30:00,82.48,82.5,82.48,82.5,189213.0,80.3382,80.3576,80.3382,80.3576,189213.0
2024-10-21 14:00:00,82.5,82.5,82.48,82.49,71982.0,80.3576,80.3576,80.3382,80.3479,71982.0
2024-10-21 14:30:00,82.5,82.5,82.48,82.48,102360.0,80.3576,80.3576,80.3382,80.3382,102360.0
2024-10-21 15:00:00,82.48,82.49,82.48,82.48,178353.0,80.3382,80.3479,80.3382,80.3382,178353.0
2024-10-21 15:30:00,82.49,82.49,82.47,82.48,750472.0,80.3479,80.3479,80.3284,80.3382,750472.0
2024-10-22 09:30:00,82.5,82.51,82.49,82.49,263212.0,80.3576,80.3674,80.3479,80.3479,263212.0
2024-10-22 10:00:00,82.5,82.5,82.48,82.49,124435.0,80.3576,80.3576,80.3382,80.3479,124435.0
2024-10-22 10:30:00,82.48,82.49,82.47,82.47,700894.0,80.3382,80.3479,80.3284,80.3284,700894.0
2024-10-22 11:00:00,82.48,82.48,82.46,82.46,206085.0,80.3382,80.3382,80.3187,80.3187,206085.0
2024-10-22 11:30:00,82.47,82.47,82.45,82.45,119858.0,80.3284,80.3284,80.3089,80.3089,119858.0
2024-10-22 12:00:00,82.45,82.46,82.44,82.45,187819.0,80.3089,80.3187,80.2992,80.3089,187819.0
2024-10-22 12:30:00,82.45,82.46,82.44,82.45,748379.0,80.3089,80.3187,80.2992,80.3089,748379.0
2024-10-22 13:00:00,82.45,82.46,82.45,82.45,225953.0,80.3089,80.3187,80.3089,80.3089,225953.0
2024-10-22 13:30:00,82.45,82.48,82.45,82.48,127538.0,80.3089,80.3382,80.3089,80.3382,127538.0
2024-10-22 14:00:00,82.48,82.48,82.47,82.48,172379.0,80.3382,80.3382,80.3284,80.3382,172379.0
2024-10-22 14:30:00,82.48,82.48,82.46,82.46,390555.0,80.3382,80.3382,80.3187,80.3187,390555.0
2024-10-22 15:00:00,82.47,82.47,82.46,82.47,120267.0,80.3284,80.3284,80.3187,80.3284,120267.0
2024-10-22 15:30:00,82.47,82.47,82.46,82.47,148576.0,80.3284,80.3284,80.3187,80.3284,148576.0
2024-10-23 09:30:00,82.44,82.45,82.42,82.42,141532.0,80.2992,80.3089,80.2797,80.2797,141532.0
2024-10-23 10:00:00,82.43,82.43,82.42,82.42,126304.0,80.2895,80.2895,80.2797,80.2797,126304.0
2024-10-23 10:30:00,82.43,82.43,82.42,82.42,130074.0,80.2895,80.2895,80.2797,80.2797,130074.0
2024-10-23 11:00:00,82.42,82.43,82.41,82.43,166199.0,80.2797,80.2895,80.27,80.2895,166199.0
2024-10-23 11:30:00,82.43,82.44,82.42,82.44,63446.0,80.2895,80.2992,80.2797,80.2992,63446.0
2024-10-23 12:00:00,82.44,82.44,82.42,82.43,129759.0,80.2992,80.2992,80.2797,80.2895,129759.0
2024-10-23 12:30:00,82.43,82.44,82.42,82.42,108698.0,80.2895,80.2992,80.2797,80.2797,108698.0
2024-10-23 13:00:00,82.43,82.43,82.41,82.42,87310.0,80.2895,80.2895,80.27,80.2797,87310.0
2024-10-23 13:30:00,82.41,82.42,82.4,82.41,102902.0,80.27,80.2797,80.2602,80.27,102902.0
2024-10-23 14:00:00,82.41,82.42,82.4,82.42,75821.0,80.27,80.2797,80.2602,80.2797,75821.0
2024-10-23 14:30:00,82.42,82.42,82.4,82.41,123218.0,80.2797,80.2797,80.2602,80.27,123218.0
2024-10-23 15:00:00,82.41,82.42,82.4,82.42,307376.0,80.27,80.2797,80.2602,80.2797,307376.0
2024-10-23 15:30:00,82.42,82.42,82.41,82.42,486051.0,80.2797,80.2797,80.27,80.2797,486051.0
2024-10-24 09:30:00,82.45,82.46,82.42,82.45,51837.0,80.3089,80.3187,80.2797,80.3089,51837.0
2024-10-24 10:00:00,82.45,82.46,82.44,82.45,60247.0,80.3089,80.3187,80.2992,80.3089,60247.0
2024-10-24 10:30:00,82.44,82.48,82.44,82.48,184047.0,80.2992,80.3382,80.2992,80.3382,184047.0
2024-10-24 11:00:00,82.47,82.49,82.47,82.47,104087.0,80.3284,80.3479,80.3284,80.3284,104087.0
2024-10-24 11:30:00,82.47,82.48,82.46,82.48,56284.0,80.3284,80.3382,80.3187,80.3382,56284.0
2024-10-24 12:00:00,82.48,82.48,82.47,82.48,145561.0,80.3382,80.3382,80.3284,80.3382,145561.0
2024-10-24 12:30:00,82.48,82.48,82.47,82.47,30952.0,80.3382,80.3382,80.3284,80.3284,30952.0
2024-10-24 13:00:00,82.47,82.48,82.46,82.48,47764.0,80.3284,80.3382,80.3187,80.3382,47764.0
2024-10-24 13:30:00,82.48,82.49,82.47,82.47,150528.0,80.3382,80.3479,80.3284,80.3284,150528.0
2024-10-24 14:00:00,82.48,82.48,82.46,82.46,86896.0,80.3382,80.3382,80.3187,80.3187,86896.0
2024-10-24 14:30:00,82.46,82.47,82.44,82.45,152741.0,80.3187,80.3284,80.2992,80.3089,152741.0
2024-10-24 15:00:00,82.45,82.45,82.43,82.44,532307.0,80.3089,80.3089,80.2895,80.2992,532307.0
2024-10-24 15:30:00,82.44,82.45,82.43,82.45,140702.0,80.2992,80.3089,80.2895,80.3089,140702.0
2024-10-25 09:30:00,82.5,82.52,82.5,82.52,66869.0,80.3576,80.3771,80.3576,80.3771,66869.0
2024-10-25 10:00:00,82.52,82.53,82.5,82.5,101864.0,80.3771,80.3869,80.3576,80.3576,101864.0
2024-10-25 10:30:00,82.51,82.51,82.48,82.48,328953.0,80.3674,80.3674,80.3382,80.3382,328953.0
2024-10-25 11:00:00,82.48,82.5,82.48,82.5,84210.0,80.3382,80.3576,80.3382,80.3576,84210.0
2024-10-25 11:30:00,82.49,82.5,82.48,82.48,66261.0,80.3479,80.3576,80.3382,80.3382,66261.0
2024-10-25 12:00:00,82.48,82.48,82.47,82.47,114336.0,80.3382,80.3382,80.3284,80.3284,114336.0
2024-10-25 12:30:00,82.48,82.48,82.46,82.47,70027.0,80.3382,80.3382,80.3187,80.3284,70027.0
2024-10-25 13:00:00,82.47,82.47,82.46,82.47,43395.0,80.3284,80.3284,80.3187,80.3284,43395.0
2024-10-25 13:30:00,82.47,82.47,82.46,82.46,145546.0,80.3284,80.3284,80.3187,80.3187,145546.0
2024-10-25 14:00:00,82.46,82.47,82.44,82.45,207433.0,80.3187,80.3284,80.2992,80.3089,207433.0
2024-10-25 14:30:00,82.45,82.45,82.44,82.45,151517.0,80.3089,80.3089,80.2992,80.3089,151517.0
2024-10-25 15:00:00,82.44,82.45,82.41,82.41,204816.0,80.2992,80.3089,80.27,80.27,204816.0
2024-10-25 15:30:00,82.41,82.43,82.41,82.42,351124.0,80.27,80.2895,80.27,80.2797,351124.0
2024-10-28 09:30:00,82.44,82.44,82.42,82.43,313389.0,80.2992,80.2992,80.2797,80.2895,313389.0
2024-10-28 10:00:00,82.43,82.44,82.4,82.42,101000.0,80.2895,80.2992,80.2602,80.2797,101000.0
2024-10-28 10:30:00,82.41,82.42,82.4,82.41,92788.0,80.27,80.2797,80.2602,80.27,92788.0
2024-10-28 11:00:00,82.41,82.41,82.4,82.4,79068.0,80.27,80.27,80.2602,80.2602,79068.0
2024-10-28 11:30:00,82.4,82.41,82.37,82.38,102168.0,80.2602,80.27,80.231,80.2408,102168.0
2024-10-28 12:00:00,82.38,82.38,82.37,82.37,46775.0,80.2408,80.2408,80.231,80.231,46775.0
2024-10-28 12:30:00,82.37,82.38,82.36,82.37,74468.0,80.231,80.2408,80.2213,80.231,74468.0
2024-10-28 13:00:00,82.37,82.37,82.35,82.36,87878.0,80.231,80.231,80.2115,80.2213,87878.0
2024-10-28 13:30:00,82.36,82.36,82.35,82.36,79769.0,80.2213,80.2213,80.2115,80.2213,79769.0
2024-10-28 14:00:00,82.36,82.36,82.35,82.36,151926.0,80.2213,80.2213,80.2115,80.2213,151926.0
2024-10-28 14:30:00,82.36,82.38,82.35,82.38,106524.0,80.2213,80.2408,80.2115,80.2408,106524.0
2024-10-28 15:00:00,82.38,82.39,82.37,82.38,154455.0,80.2408,80.2505,80.231,80.2408,154455.0
2024-10-28 15:30:00,82.38,82.39,82.37,82.39,586331.0,80.2408,80.2505,80.231,80.2505,586331.0
2024-10-29 09:30:00,82.35,82.36,82.33,82.34,149090.0,80.2115,80.2213,80.1921,80.2018,149090.0
2024-10-29 10:00:00,82.35,82.43,82.35,82.39,335767.0,80.2115,80.2895,80.2115,80.2505,335767.0
2024-10-29 10:30:00,82.39,82.4,82.37,82.39,80973.0,80.2505,80.2602,80.231,80.2505,80973.0
2024-10-29 11:00:00,82.39,82.39,82.35,82.36,86067.0,80.2505,80.2505,80.2115,80.2213,86067.0
2024-10-29 11:30:00,82.36,82.37,82.35,82.37,59571.0,80.2213,80.231,80.2115,80.231,59571.0
2024-10-29 12:00:00,82.37,82.38,82.37,82.38,289672.0,80.231,80.2408,80.231,80.2408,289672.0
2024-10-29 12:30:00,82.38,82.38,82.36,82.37,65750.0,80.2408,80.2408,80.2213,80.231,65750.0
2024-10-29 13:00:00,82.37,82.4,82.36,82.4,107719.0,80.231,80.2602,80.2213,80.2602,107719.0
2024-10-29 13:30:00,82.4,82.4,82.39,82.4,112901.0,80.2602,80.2602,80.2505,80.2602,112901.0
2024-10-29 14:00:00,82.4,82.41,82.39,82.41,216644.0,80.2602,80.27,80.2505,80.27,216644.0
2024-10-29 14:30:00,82.41,82.41,82.4,82.41,57207.0,80.27,80.27,80.2602,80.27,57207.0
2024-10-29 15:00:00,82.41,82.42,82.4,82.41,137549.0,80.27,80.2797,80.2602,80.27,137549.0
2024-10-29 15:30:00,82.41,82.42,82.4,82.42,308960.0,80.27,80.2797,80.2602,80.2797,308960.0
2024-10-30 09:30:00,82.42,82.47,82.41,82.45,143968.0,80.2797,80.3284,80.27,80.3089,143968.0
2024-10-30 10:00:00,82.45,82.46,82.41,82.41,147215.0,80.3089,80.3187,80.27,80.27,147215.0
2024-10-30 10:30:00,82.41,82.41,82.38,82.38,93728.0,80.27,80.27,80.2408,80.2408,93728.0
2024-10-30 11:00:00,82.39,82.39,82.36,82.38,47736.0,80.2505,80.2505,80.2213,80.2408,47736.0
2024-10-30 11:30:00,82.38,82.39,82.37,82.39,102957.0,80.2408,80.2505,80.231,80.2505,102957.0
2024-10-30 12:00:00,82.39,82.4,82.38,82.4,78043.0,80.2505,80.2602,80.2408,80.2602,78043.0
2024-10-30 12:30:00,82.4,82.4,82.39,82.4,81539.0,80.2602,80.2602,80.2505,80.2602,81539.0
2024-10-30 13:00:00,82.4,82.4,82.38,82.38,89492.0,80.2602,80.2602,80.2408,80.2408,89492.0
2024-10-30 13:30:00,82.39,82.39,82.38,82.39,63758.0,80.2505,80.2505,80.2408,80.2505,63758.0
2024-10-30 14:00:00,82.39,82.39,82.38,82.39,68806.0,80.2505,80.2505,80.2408,80.2505,68806.0
2024-10-30 14:30:00,82.38,82.39,82.37,82.38,424866.0,80.2408,80.2505,80.231,80.2408,424866.0
2024-10-30 15:00:00,82.38,82.38,82.34,82.36,177559.0,80.2408,80.2408,80.2018,80.2213,177559.0
2024-10-30 15:30:00,82.36,82.36,82.34,82.34,304667.0,80.2213,80.2213,80.2018,80.2018,304667.0
2024-10-31 09:30:00,82.33,82.35,82.3,82.31,199559.0,80.1921,80.2115,80.1628,80.1726,199559.0
2024-10-31 10:00:00,82.3,82.32,82.29,82.31,140301.0,80.1628,80.1823,80.1531,80.1726,140301.0
2024-10-31 10:30:00,82.31,82.32,82.3,82.31,133538.0,80.1726,80.1823,80.1628,80.1726,133538.0
2024-10-31 11:00:00,82.31,82.34,82.31,82.33,120197.0,80.1726,80.2018,80.1726,80.1921,120197.0
2024-10-31 11:30:00,82.34,82.36,82.33,82.36,129202.0,80.2018,80.2213,80.1921,80.2213,129202.0
2024-10-31 12:00:00,82.36,82.38,82.35,82.36,158750.0,80.2213,80.2408,80.2115,80.2213,158750.0
2024-10-31 12:30:00,82.37,82.37,82.35,82.37,72479.0,80.231,80.231,80.2115,80.231,72479.0
2024-10-31 13:00:00,82.37,82.38,82.36,82.38,236997.0,80.231,80.2408,80.2213,80.2408,236997.0
2024-10-31 13:30:00,82.38,82.38,82.36,82.37,120606.0,80.2408,80.2408,80.2213,80.231,120606.0
2024-10-31 14:00:00,82.37,82.38,82.36,82.38,154819.0,80.231,80.2408,80.2213,80.2408,154819.0
2024-10-31 14:30:00,82.38,82.39,82.36,82.37,218869.0,80.2408,80.2505,80.2213,80.231,218869.0
2024-10-31 15:00:00,82.37,82.38,82.36,82.37,183932.0,80.231,80.2408,80.2213,80.231,183932.0
2024-10-31 15:30:00,82.37,82.37,82.35,82.37,361967.0,80.231,80.231,80.2115,80.231,361967.0
2024-11-01 09:30:00,82.18,82.2,82.16,82.17,392517.0,80.3222,80.3417,80.3026,80.3124,392517.0
2024-11-01 10:00:00,82.17,82.19,82.13,82.15,552981.0,80.3124,80.332,80.2733,80.2929,552981.0
2024-11-01 10:30:00,82.15,82.16,82.1,82.12,96764.0,80.2929,80.3026,80.244,80.2635,96764.0
2024-11-01 11:00:00,82.11,82.12,82.1,82.11,56739.0,80.2538,80.2635,80.244,80.2538,56739.0
2024-11-01 11:30:00,82.12,82.12,82.07,82.08,312490.0,80.2635,80.2635,80.2147,80.2244,312490.0
2024-11-01 12:00:00,82.08,82.09,82.07,82.08,125345.0,80.2244,80.2342,80.2147,80.2244,125345.0
2024-11-01 12:30:00,82.08,82.1,82.07,82.09,61631.0,80.2244,80.244,80.2147,80.2342,61631.0
2024-11-01 13:00:00,82.09,82.1,82.07,82.08,82585.0,80.2342,80.244,80.2147,80.2244,82585.0
2024-11-01 13:30:00,82.08,82.08,82.04,82.06,369614.0,80.2244,80.2244,80.1853,80.2049,369614.0
2024-11-01 14:00:00,82.06,82.07,82.05,82.06,94086.0,80.2049,80.2147,80.1951,80.2049,94086.0
2024-11-01 14:30:00,82.06,82.07,82.05,82.06,75262.0,80.2049,80.2147,80.1951,80.2049,75262.0
2024-11-01 15:00:00,82.05,82.06,82.04,82.05,164182.0,80.1951,80.2049,80.1853,80.1951,164182.0
2024-11-01 15:30:00,82.05,82.05,82.03,82.05,1286435.0,80.1951,80.1951,80.1756,80.1951,1286435.0
2024-11-04 09:30:00,82.15,82.16,82.14,82.16,491826.0,80.2929,80.3026,80.2831,80.3026,491826.0
2024-11-04 10:00:00,82.15,82.17,82.15,82.17,210676.0,80.2929,80.3124,80.2929,80.3124,210676.0
2024-11-04 10:30:00,82.17,82.17,82.14,82.15,80575.0,80.3124,80.3124,80.2831,80.2929,80575.0
2024-11-04 11:00:00,82.15,82.15,82.12,82.13,87976.0,80.2929,80.2929,80.2635,80.2733,87976.0
2024-11-04 11:30:00,82.13,82.14,82.12,82.13,61426.0,80.2733,80.2831,80.2635,80.2733,61426.0
2024-11-04 12:00:00,82.13,82.13,82.11,82.12,112591.0,80.2733,80.2733,80.2538,80.2635,112591.0
2024-11-04 12:30:00,82.12,82.12,82.1,82.11,64650.0,80.2635,80.2635,80.244,80.2538,64650.0
2024-11-04 13:00:00,82.11,82.11,82.09,82.09,92242.0,80.2538,80.2538,80.2342,80.2342,92242.0
2024-11-04 13:30:00,82.09,82.11,82.09,82.1,49162.0,80.2342,80.2538,80.2342,80.244,49162.0
2024-11-04 14:00:00,82.11,82.11,82.1,82.11,157054.0,80.2538,80.2538,80.244,80.2538,157054.0
2024-11-04 14:30:00,82.11,82.12,82.1,82.11,115696.0,80.2538,80.2635,80.244,80.2538,115696.0
2024-11-04 15:00:00,82.1,82.11,82.1,82.11,62264.0,80.244,80.2538,80.244,80.2538,62264.0
2024-11-04 15:30:00,82.11,82.12,82.1,82.12,238051.0,80.2538,80.2635,80.244,80.2635,238051.0
2024-11-05 09:30:00,82.11,82.11,82.09,82.09,179532.0,80.2538,80.2538,80.2342,80.2342,179532.0
2024-11-05 10:00:00,82.09,82.09,82.02,82.03,213934.0,80.2342,80.2342,80.1658,80.1756,213934.0
2024-11-05 10:30:00,82.03,82.05,82.02,82.05,219958.0,80.1756,80.1951,80.1658,80.1951,219958.0
2024-11-05 11:00:00,82.05,82.05,82.03,82.04,75753.0,80.1951,80.1951,80.1756,80.1853,75753.0
2024-11-05 11:30:00,82.04,82.04,82.01,82.03,81128.0,80.1853,80.1853,80.156,80.1756,81128.0
2024-11-05 12:00:00,82.03,82.04,82.02,82.03,94365.0,80.1756,80.1853,80.1658,80.1756,94365.0
2024-11-05 12:30:00,82.04,82.05,82.03,82.04,67213.0,80.1853,80.1951,80.1756,80.1853,67213.0
2024-11-05 13:00:00,82.03,82.07,82.03,82.06,61096.0,80.1756,80.2147,80.1756,80.2049,61096.0
2024-11-05 13:30:00,82.07,82.07,82.05,82.06,226210.0,80.2147,80.2147,80.1951,80.2049,226210.0
2024-11-05 14:00:00,82.06,82.07,82.05,82.05,67912.0,80.2049,80.2147,80.1951,80.1951,67912.0
2024-11-05 14:30:00,82.06,82.08,82.05,82.07,87057.0,80.2049,80.2244,80.1951,80.2147,87057.0
2024-11-05 15:00:00,82.08,82.09,82.07,82.09,75750.0,80.2244,80.2342,80.2147,80.2342,75750.0
2024-11-05 15:30:00,82.09,82.1,82.07,82.08,567948.0,80.2342,80.244,80.2147,80.2244,567948.0
2024-11-06 09:30:00,81.95,81.96,81.94,81.95,548903.0,80.0974,80.1072,80.0876,80.0974,548903.0
2024-11-06 10:00:00,81.95,81.97,81.94,81.95,284618.0,80.0974,80.1169,80.0876,80.0974,284618.0
2024-11-06 10:30:00,81.95,81.97,81.95,81.96,168533.0,80.0974,80.1169,80.0974,80.1072,168533.0
2024-11-06 11:00:00,81.96,81.97,81.95,81.97,87026.0,80.1072,80.1169,80.0974,80.1169,87026.0
2024-11-06 11:30:00,81.96,81.97,81.95,81.95,149432.0,80.1072,80.1169,80.0974,80.0974,149432.0
2024-11-06 12:00:00,81.95,82.0,81.95,81.99,154379.0,80.0974,80.1463,80.0974,80.1365,154379.0
2024-11-06 12:30:00,81.99,82.0,81.98,81.98,96661.0,80.1365,80.1463,80.1267,80.1267,96661.0
2024-11-06 13:00:00,81.99,82.01,81.98,82.01,295158.0,80.1365,80.156,80.1267,80.156,295158.0
2024-11-06 13:30:00,82.01,82.01,81.97,81.97,85357.0,80.156,80.156,80.1169,80.1169,85357.0
2024-11-06 14:00:00,81.98,81.98,81.95,81.97,125925.0,80.1267,80.1267,80.0974,80.1169,125925.0
2024-11-06 14:30:00,81.97,81.99,81.96,81.99,265534.0,80.1169,80.1365,80.1072,80.1365,265534.0
2024-11-06 15:00:00,81.98,81.99,81.98,81.98,164932.0,80.1267,80.1365,80.1267,80.1267,164932.0
2024-11-06 15:30:00,81.98,81.99,81.97,81.98,1376755.0,80.1267,80.1365,80.1169,80.1267,1376755.0
2024-11-07 09:30:00,82.05,82.09,82.05,82.07,153185.0,80.1951,80.2342,80.1951,80.2147,153185.0
2024-11-07 10:00:00,82.08,82.09,82.07,82.09,156274.0,80.2244,80.2342,80.2147,80.2342,156274.0
2024-11-07 10:30:00,82.09,82.11,82.07,82.09,275373.0,80.2342,80.2538,80.2147,80.2342,275373.0
2024-11-07 11:00:00,82.1,82.1,82.07,82.08,73435.0,80.244,80.244,80.2147,80.2244,73435.0
2024-11-07 11:30:00,82.08,82.08,82.06,82.08,116530.0,80.2244,80.2244,80.2049,80.2244,116530.0
2024-11-07 12:00:00,82.08,82.08,82.06,82.08,87383.0,80.2244,80.2244,80.2049,80.2244,87383.0
2024-11-07 12:30:00,82.08,82.1,82.08,82.09,124129.0,80.2244,80.244,80.2244,80.2342,124129.0
2024-11-07 13:00:00,82.09,82.09,82.08,82.08,101500.0,80.2342,80.2342,80.2244,80.2244,101500.0
2024-11-07 13:30:00,82.09,82.1,82.08,82.09,152186.0,80.2342,80.244,80.2244,80.2342,152186.0
2024-11-07 14:00:00,82.09,82.1,82.04,82.06,371940.0,80.2342,80.244,80.1853,80.2049,371940.0
2024-11-07 14:30:00,82.06,82.09,82.02,82.07,246188.0,80.2049,80.2342,80.1658,80.2147,246188.0
2024-11-07 15:00:00,82.08,82.11,82.07,82.09,233064.0,80.2244,80.2538,80.2147,80.2342,233064.0
2024-11-07 15:30:00,82.09,82.12,82.07,82.12,4349364.0,80.2342,80.2635,80.2147,80.2635,4349364.0
2024-11-08 09:30:00,82.12,82.13,82.11,82.12,101958.0,80.2635,80.2733,80.2538,80.2635,101958.0
2024-11-08 10:00:00,82.11,82.15,82.1,82.14,192563.0,80.2538,80.2929,80.244,80.2831,192563.0
2024-11-08 10:30:00,82.14,82.15,82.11,82.11,75410.0,80.2831,80.2929,80.2538,80.2538,75410.0
2024-11-08 11:00:00,82.12,82.12,82.1,82.11,73875.0,80.2635,80.2635,80.244,80.2538,73875.0
2024-11-08 11:30:00,82.11,82.11,82.07,82.09,448652.0,80.2538,80.2538,80.2147,80.2342,448652.0
2024-11-08 12:00:00,82.09,82.1,82.07,82.07,78284.0,80.2342,80.244,80.2147,80.2147,78284.0
2024-11-08 12:30:00,82.08,82.1,82.06,82.09,289249.0,80.2244,80.244,80.2049,80.2342,289249.0
2024-11-08 13:00:00,82.09,82.1,82.07,82.08,91428.0,80.2342,80.244,80.2147,80.2244,91428.0
2024-11-08 13:30:00,82.09,82.09,82.06,82.08,66814.0,80.2342,80.2342,80.2049,80.2244,66814.0
2024-11-08 14:00:00,82.08,82.08,82.06,82.07,113212.0,80.2244,80.2244,80.2049,80.2147,113212.0
2024-11-08 14:30:00,82.07,82.07,82.06,82.06,156005.0,80.2147,80.2147,80.2049,80.2049,156005.0
2024-11-08 15:00:00,82.06,82.07,82.04,82.06,114427.0,80.2049,80.2147,80.1853,80.2049,114427.0
2024-11-08 15:30:00,82.05,82.07,82.05,82.05,439765.0,80.1951,80.2147,80.1951,80.1951,439765.0
2024-11-11 09:30:00,81.99,82.01,81.99,81.99,119950.0,80.1365,80.156,80.1365,80.1365,119950.0
2024-11-11 10:00:00,82.0,82.0,81.99,81.99,102505.0,80.1463,80.1463,80.1365,80.1365,102505.0
2024-11-11 10:30:00,82.0,82.0,81.99,81.99,59875.0,80.1463,80.1463,80.1365,80.1365,59875.0
2024-11-11 11:00:00,81.99,82.01,81.99,82.01,98793.0,80.1365,80.156,80.1365,80.156,98793.0
2024-11-11 11:30:00,82.01,82.01,82.0,82.0,150147.0,80.156,80.156,80.1463,80.1463,150147.0
2024-11-11 12:00:00,82.01,82.01,81.99,82.0,99131.0,80.156,80.156,80.1365,80.1463,99131.0
2024-11-11 12:30:00,82.0,82.0,81.99,82.0,59341.0,80.1463,80.1463,80.1365,80.1463,59341.0
2024-11-11 13:00:00,82.0,82.0,81.99,81.99,56959.0,80.1463,80.1463,80.1365,80.1365,56959.0
2024-11-11 13:30:00,81.99,82.0,81.99,82.0,64606.0,80.1365,80.1463,80.1365,80.1463,64606.0
2024-11-11 14:00:00,82.0,82.0,81.99,82.0,39756.0,80.1463,80.1463,80.1365,80.1463,39756.0
2024-11-11 14:30:00,81.99,82.0,81.99,82.0,56827.0,80.1365,80.1463,80.1365,80.1463,56827.0
2024-11-11 15:00:00,81.99,82.0,81.99,82.0,79281.0,80.1365,80.1463,80.1365,80.1463,79281.0
2024-11-11 15:30:00,82.0,82.01,81.99,82.0,223006.0,80.1463,80.156,80.1365,80.1463,223006.0
2024-11-12 09:30:00,81.95,81.98,81.94,81.97,370100.0,80.0974,80.1267,80.0876,80.1169,370100.0
2024-11-12 10:00:00,81.97,81.98,81.96,81.98,79101.0,80.1169,80.1267,80.1072,80.1267,79101.0
2024-11-12 10:30:00,81.98,81.98,81.96,81.97,160694.0,80.1267,80.1267,80.1072,80.1169,160694.0
2024-11-12 11:00:00,81.96,81.98,81.96,81.97,100927.0,80.1072,80.1267,80.1072,80.1169,100927.0
2024-11-12 11:30:00,81.97,81.98,81.95,81.95,88700.0,80.1169,80.1267,80.0974,80.0974,88700.0
2024-11-12 12:00:00,81.95,81.96,81.91,81.92,135204.0,80.0974,80.1072,80.0583,80.0681,135204.0
2024-11-12 12:30:00,81.92,81.94,81.9,81.94,157180.0,80.0681,80.0876,80.0485,80.0876,157180.0
2024-11-12 13:00:00,81.94,81.94,81.92,81.94,78180.0,80.0876,80.0876,80.0681,80.0876,78180.0
2024-11-12 13:30:00,81.93,81.94,81.93,81.93,133499.0,80.0778,80.0876,80.0778,80.0778,133499.0
2024-11-12 14:00:00,81.94,81.94,81.93,81.94,210295.0,80.0876,80.0876,80.0778,80.0876,210295.0
2024-11-12 14:30:00,81.93,81.94,81.93,81.94,88446.0,80.0778,80.0876,80.0778,80.0876,88446.0
2024-11-12 15:00:00,81.94,81.94,81.93,81.94,150258.0,80.0876,80.0876,80.0778,80.0876,150258.0
2024-11-12 15:30:00,81.94,81.94,81.92,81.93,322032.0,80.0876,80.0876,80.0681,80.0778,322032.0
2024-11-13 09:30:00,82.08,82.08,82.04,82.05,235430.0,80.2244,80.2244,80.1853,80.1951,235430.0
2024-11-13 10:00:00,82.05,82.05,82.01,82.02,193558.0,80.1951,80.1951,80.156,80.1658,193558.0
2024-11-13 10:30:00,82.02,82.06,82.01,82.05,123897.0,80.1658,80.2049,80.156,80.1951,123897.0
2024-11-13 11:00:00,82.06,82.06,82.03,82.04,284618.0,80.2049,80.2049,80.1756,80.1853,284618.0
2024-11-13 11:30:00,82.04,82.05,82.03,82.04,140503.0,80.1853,80.1951,80.1756,80.1853,140503.0
2024-11-13 12:00:00,82.04,82.04,82.02,82.02,140483.0,80.1853,80.1853,80.1658,80.1658,140483.0
2024-11-13 12:30:00,82.02,82.03,82.02,82.03,115926.0,80.1658,80.1756,80.1658,80.1756,115926.0
2024-11-13 13:00:00,82.03,82.03,82.0,82.02,89287.0,80.1756,80.1756,80.1463,80.1658,89287.0
2024-11-13 13:30:00,82.02,82.03,82.01,82.03,127516.0,80.1658,80.1756,80.156,80.1756,127516.0
2024-11-13 14:00:00,82.03,82.03,82.01,82.03,196448.0,80.1756,80.1756,80.156,80.1756,196448.0
2024-11-13 14:30:00,82.02,82.04,82.02,82.03,288106.0,80.1658,80.1853,80.1658,80.1756,288106.0
2024-11-13 15:00:00,82.03,82.03,82.02,82.03,57246.0,80.1756,80.1756,80.1658,80.1756,57246.0
2024-11-13 15:30:00,82.03,82.05,82.02,82.04,378287.0,80.1756,80.1951,80.1658,80.1853,378287.0
2024-11-14 09:30:00,82.07,82.09,82.05,82.06,145983.0,80.2147,80.2342,80.1951,80.2049,145983.0
2024-11-14 10:00:00,82.06,82.07,82.05,82.06,155756.0,80.2049,80.2147,80.1951,80.2049,155756.0
2024-11-14 10:30:00,82.07,82.07,82.03,82.06,197002.0,80.2147,80.2147,80.1756,80.2049,197002.0
2024-11-14 11:00:00,82.06,82.08,82.05,82.07,104049.0,80.2049,80.2244,80.1951,80.2147,104049.0
2024-11-14 11:30:00,82.07,82.07,82.05,82.05,102534.0,80.2147,80.2147,80.1951,80.1951,102534.0
2024-11-14 12:00:00,82.05,82.08,82.04,82.08,71133.0,80.1951,80.2244,80.1853,80.2244,71133.0
2024-11-14 12:30:00,82.08,82.08,82.06,82.06,63492.0,80.2244,80.2244,80.2049,80.2049,63492.0
2024-11-14 13:00:00,82.06,82.07,82.03,82.03,204043.0,80.2049,80.2147,80.1756,80.1756,204043.0
2024-11-14 13:30:00,82.04,82.04,82.01,82.01,113355.0,80.1853,80.1853,80.156,80.156,113355.0
2024-11-14 14:00:00,82.01,82.03,82.01,82.03,114524.0,80.156,80.1756,80.156,80.1756,114524.0
2024-11-14 14:30:00,82.03,82.03,82.01,82.02,100514.0,80.1756,80.1756,80.156,80.1658,100514.0
2024-11-14 15:00:00,82.02,82.02,81.91,81.95,640613.0,80.1658,80.1658,80.0583,80.0974,640613.0
2024-11-14 15:30:00,81.95,81.97,81.92,81.94,583740.0,80.0974,80.1169,80.0681,80.0876,583740.0
2024-11-15 09:30:00,81.96,81.96,81.93,81.95,236959.0,80.1072,80.1072,80.0778,80.0974,236959.0
2024-11-15 10:00:00,81.95,81.98,81.94,81.98,144989.0,80.0974,80.1267,80.0876,80.1267,144989.0
2024-11-15 10:30:00,81.98,82.02,81.97,82.02,112725.0,80.1267,80.1658,80.1169,80.1658,112725.0
2024-11-15 11:00:00,82.02,82.02,82.0,82.01,75239.0,80.1658,80.1658,80.1463,80.156,75239.0
2024-11-15 11:30:00,82.02,82.03,82.0,82.01,651730.0,80.1658,80.1756,80.1463,80.156,651730.0
2024-11-15 12:00:00,82.01,82.04,82.01,82.04,232052.0,80.156,80.1853,80.156,80.1853,232052.0
2024-11-15 12:30:00,82.03,82.05,82.03,82.05,81370.0,80.1756,80.1951,80.1756,80.1951,81370.0
2024-11-15 13:00:00,82.05,82.07,82.04,82.07,167011.0,80.1951,80.2147,80.1853,80.2147,167011.0
2024-11-15 13:30:00,82.07,82.09,82.06,82.08,68121.0,80.2147,80.2342,80.2049,80.2244,68121.0
2024-11-15 14:00:00,82.08,82.09,82.06,82.06,105278.0,80.2244,80.2342,80.2049,80.2049,105278.0
2024-11-15 14:30:00,82.06,82.07,82.04,82.04,106495.0,80.2049,80.2147,80.1853,80.1853,106495.0
2024-11-15 15:00:00,82.05,82.05,82.03,82.04,171077.0,80.1951,80.1951,80.1756,80.1853,171077.0
2024-11-15 15:30:00,82.04,82.04,82.02,82.02,232078.0,80.1853,80.1853,80.1658,80.1658,232078.0
2024-11-18 09:30:00,82.05,82.06,82.04,82.04,123740.0,80.1951,80.2049,80.1853,80.1853,123740.0
2024-11-18 10:00:00,82.05,82.05,82.02,82.04,89064.0,80.1951,80.1951,80.1658,80.1853,89064.0
2024-11-18 10:30:00,82.03,82.04,82.02,82.03,153930.0,80.1756,80.1853,80.1658,80.1756,153930.0
2024-11-18 11:00:00,82.03,82.05,82.02,82.04,70242.0,80.1756,80.1951,80.1658,80.1853,70242.0
2024-11-18 11:30:00,82.04,82.05,82.03,82.05,57781.0,80.1853,80.1951,80.1756,80.1951,57781.0
2024-11-18 12:00:00,82.05,82.05,82.04,82.05,101109.0,80.1951,80.1951,80.1853,80.1951,101109.0
2024-11-18 12:30:00,82.05,82.06,82.04,82.06,57533.0,80.1951,80.2049,80.1853,80.2049,57533.0
2024-11-18 13:00:00,82.06,82.06,82.05,82.06,90263.0,80.2049,80.2049,80.1951,80.2049,90263.0
2024-11-18 13:30:00,82.06,82.07,82.05,82.07,92680.0,80.2049,80.2147,80.1951,80.2147,92680.0
2024-11-18 14:00:00,82.07,82.07,82.06,82.06,80305.0,80.2147,80.2147,80.2049,80.2049,80305.0
2024-11-18 14:30:00,82.06,82.07,82.06,82.06,81378.0,80.2049,80.2147,80.2049,80.2049,81378.0
2024-11-18 15:00:00,82.06,82.08,82.06,82.08,69795.0,80.2049,80.2244,80.2049,80.2244,69795.0
2024-11-18 15:30:00,82.07,82.08,82.06,82.07,336344.0,80.2147,80.2244,80.2049,80.2147,336344.0
2024-11-19 09:30:00,82.12,82.13,82.11,82.12,134001.0,80.2635,80.2733,80.2538,80.2635,134001.0
2024-11-19 10:00:00,82.12,82.13,82.11,82.12,94912.0,80.2635,80.2733,80.2538,80.2635,94912.0
2024-11-19 10:30:00,82.12,82.12,82.1,82.12,234095.0,80.2635,80.2635,80.244,80.2635,234095.0
2024-11-19 11:00:00,82.11,82.13,82.11,82.11,57235.0,80.2538,80.2733,80.2538,80.2538,57235.0
2024-11-19 11:30:00,82.11,82.12,82.1,82.12,414222.0,80.2538,80.2635,80.244,80.2635,414222.0
2024-11-19 12:00:00,82.12,82.12,82.11,82.12,93488.0,80.2635,80.2635,80.2538,80.2635,93488.0
2024-11-19 12:30:00,82.12,82.12,82.09,82.09,146077.0,80.2635,80.2635,80.2342,80.2342,146077.0
2024-11-19 13:00:00,82.09,82.11,82.09,82.1,93420.0,80.2342,80.2538,80.2342,80.244,93420.0
2024-11-19 13:30:00,82.09,82.11,82.09,82.11,109770.0,80.2342,80.2538,80.2342,80.2538,109770.0
2024-11-19 14:00:00,82.11,82.11,82.1,82.11,160738.0,80.2538,80.2538,80.244,80.2538,160738.0
2024-11-19 14:30:00,82.1,82.11,82.1,82.11,81022.0,80.244,80.2538,80.244,80.2538,81022.0
2024-11-19 15:00:00,82.11,82.11,82.09,82.09,159901.0,80.2538,80.2538,80.2342,80.2342,159901.0
2024-11-19 15:30:00,82.09,82.1,82.08,82.09,274896.0,80.2342,80.244,80.2244,80.2342,274896.0
2024-11-20 09:30:00,82.06,82.08,82.05,82.08,296723.0,80.2049,80.2244,80.1951,80.2244,296723.0
2024-11-20 10:00:00,82.07,82.09,82.07,82.08,65247.0,80.2147,80.2342,80.2147,80.2244,65247.0
2024-11-20 10:30:00,82.08,82.09,82.06,82.06,45460.0,80.2244,80.2342,80.2049,80.2049,45460.0
2024-11-20 11:00:00,82.06,82.09,82.06,82.09,240440.0,80.2049,80.2342,80.2049,80.2342,240440.0
2024-11-20 11:30:00,82.09,82.09,82.07,82.07,49171.0,80.2342,80.2342,80.2147,80.2147,49171.0
2024-11-20 12:00:00,82.07,82.08,82.06,82.07,79743.0,80.2147,80.2244,80.2049,80.2147,79743.0
2024-11-20 12:30:00,82.08,82.08,82.06,82.08,151774.0,80.2244,80.2244,80.2049,80.2244,151774.0
2024-11-20 13:00:00,82.08,82.09,82.05,82.06,398653.0,80.2244,80.2342,80.1951,80.2049,398653.0
2024-11-20 13:30:00,82.06,82.07,82.05,82.06,76934.0,80.2049,80.2147,80.1951,80.2049,76934.0
2024-11-20 14:00:00,82.06,82.07,82.05,82.06,182948.0,80.2049,80.2147,80.1951,80.2049,182948.0
2024-11-20 14:30:00,82.06,82.07,82.05,82.06,308855.0,80.2049,80.2147,80.1951,80.2049,308855.0
2024-11-20 15:00:00,82.06,82.06,82.05,82.06,140130.0,80.2049,80.2049,80.1951,80.2049,140130.0
2024-11-20 15:30:00,82.05,82.06,82.04,82.04,354009.0,80.1951,80.2049,80.1853,80.1853,354009.0
2024-11-21 09:30:00,82.05,82.08,82.05,82.08,230094.0,80.1951,80.2244,80.1951,80.2244,230094.0
2024-11-21 10:00:00,82.08,82.09,82.07,82.08,107987.0,80.2244,80.2342,80.2147,80.2244,107987.0
2024-11-21 10:30:00,82.07,82.08,82.05,82.06,41615.0,80.2147,80.2244,80.1951,80.2049,41615.0
2024-11-21 11:00:00,82.06,82.07,82.05,82.05,97852.0,80.2049,80.2147,80.1951,80.1951,97852.0
2024-11-21 11:30:00,82.06,82.06,82.03,82.03,139863.0,80.2049,80.2049,80.1756,80.1756,139863.0
2024-11-21 12:00:00,82.03,82.04,82.02,82.04,63762.0,80.1756,80.1853,80.1658,80.1853,63762.0
2024-11-21 12:30:00,82.04,82.05,82.03,82.04,104189.0,80.1853,80.1951,80.1756,80.1853,104189.0
2024-11-21 13:00:00,82.04,82.05,82.02,82.02,162184.0,80.1853,80.1951,80.1658,80.1658,162184.0
2024-11-21 13:30:00,82.02,82.03,82.01,82.03,96210.0,80.1658,80.1756,80.156,80.1756,96210.0
2024-11-21 14:00:00,82.03,82.03,82.01,82.02,74196.0,80.1756,80.1756,80.156,80.1658,74196.0
2024-11-21 14:30:00,82.02,82.02,82.0,82.01,117496.0,80.1658,80.1658,80.1463,80.156,117496.0
2024-11-21 15:00:00,82.02,82.02,82.0,82.01,152903.0,80.1658,80.1658,80.1463,80.156,152903.0
2024-11-21 15:30:00,82.0,82.02,82.0,82.02,492093.0,80.1463,80.1658,80.1463,80.1658,492093.0
2024-11-22 09:30:00,82.04,82.06,82.02,82.03,204237.0,80.1853,80.2049,80.1658,80.1756,204237.0
2024-11-22 10:00:00,82.02,82.04,82.02,82.03,78801.0,80.1658,80.1853,80.1658,80.1756,78801.0
2024-11-22 10:30:00,82.03,82.03,82.01,82.02,91315.0,80.1756,80.1756,80.156,80.1658,91315.0
2024-11-22 11:00:00,82.02,82.03,82.01,82.03,86293.0,80.1658,80.1756,80.156,80.1756,86293.0
2024-11-22 11:30:00,82.02,82.04,82.02,82.04,127178.0,80.1658,80.1853,80.1658,80.1853,127178.0
2024-11-22 12:00:00,82.04,82.04,82.02,82.02,168838.0,80.1853,80.1853,80.1658,80.1658,168838.0
2024-11-22 12:30:00,82.03,82.03,82.01,82.03,87062.0,80.1756,80.1756,80.156,80.1756,87062.0
2024-11-22 13:00:00,82.02,82.03,82.01,82.02,82286.0,80.1658,80.1756,80.156,80.1658,82286.0
2024-11-22 13:30:00,82.02,82.03,82.01,82.03,52881.0,80.1658,80.1756,80.156,80.1756,52881.0
2024-11-22 14:00:00,82.02,82.03,82.01,82.02,68631.0,80.1658,80.1756,80.156,80.1658,68631.0
2024-11-22 14:30:00,82.02,82.02,82.01,82.01,110167.0,80.1658,80.1658,80.156,80.156,110167.0
2024-11-22 15:00:00,82.01,82.02,82.01,82.01,131709.0,80.156,80.1658,80.156,80.156,131709.0
2024-11-22 15:30:00,82.02,82.02,82.0,82.01,669131.0,80.1658,80.1658,80.1463,80.156,669131.0
2024-11-25 09:30:00,82.12,82.13,82.11,82.12,106700.0,80.2635,80.2733,80.2538,80.2635,106700.0
2024-11-25 10:00:00,82.13,82.13,82.12,82.13,359064.0,80.2733,80.2733,80.2635,80.2733,359064.0
2024-11-25 10:30:00,82.13,82.14,82.11,82.12,105816.0,80.2733,80.2831,80.2538,80.2635,105816.0
2024-11-25 11:00:00,82.11,82.12,82.1,82.12,106603.0,80.2538,80.2635,80.244,80.2635,106603.0
2024-11-25 11:30:00,82.12,82.12,82.1,82.11,72715.0,80.2635,80.2635,80.244,80.2538,72715.0
2024-11-25 12:00:00,82.12,82.12,82.11,82.12,76126.0,80.2635,80.2635,80.2538,80.2635,76126.0
2024-11-25 12:30:00,82.12,82.12,82.11,82.12,69150.0,80.2635,80.2635,80.2538,80.2635,69150.0
2024-11-25 13:00:00,82.11,82.14,82.11,82.14,235978.0,80.2538,80.2831,80.2538,80.2831,235978.0
2024-11-25 13:30:00,82.14,82.16,82.13,82.15,75790.0,80.2831,80.3026,80.2733,80.2929,75790.0
2024-11-25 14:00:00,82.16,82.16,82.14,82.16,66919.0,80.3026,80.3026,80.2831,80.3026,66919.0
2024-11-25 14:30:00,82.16,82.16,82.15,82.16,87973.0,80.3026,80.3026,80.2929,80.3026,87973.0
2024-11-25 15:00:00,82.16,82.16,82.15,82.16,91675.0,80.3026,80.3026,80.2929,80.3026,91675.0
2024-11-25 15:30:00,82.16,82.17,82.15,82.17,376198.0,80.3026,80.3124,80.2929,80.3124,376198.0
2024-11-26 09:30:00,82.15,82.16,82.13,82.13,320234.0,80.2929,80.3026,80.2733,80.2733,320234.0
2024-11-26 10:00:00,82.14,82.15,82.11,82.11,184996.0,80.2831,80.2929,80.2538,80.2538,184996.0
2024-11-26 10:30:00,82.11,82.12,82.11,82.12,85416.0,80.2538,80.2635,80.2538,80.2635,85416.0
2024-11-26 11:00:00,82.12,82.12,82.1,82.11,85634.0,80.2635,80.2635,80.244,80.2538,85634.0
2024-11-26 11:30:00,82.11,82.13,82.11,82.12,61364.0,80.2538,80.2733,80.2538,80.2635,61364.0
2024-11-26 12:00:00,82.12,82.13,82.11,82.13,268163.0,80.2635,80.2733,80.2538,80.2733,268163.0
2024-11-26 12:30:00,82.13,82.13,82.11,82.12,174525.0,80.2733,80.2733,80.2538,80.2635,174525.0
2024-11-26 13:00:00,82.12,82.12,82.1,82.1,158251.0,80.2635,80.2635,80.244,80.244,158251.0
2024-11-26 13:30:00,82.1,82.12,82.1,82.11,84960.0,80.244,80.2635,80.244,80.2538,84960.0
2024-11-26 14:00:00,82.11,82.14,82.11,82.13,113141.0,80.2538,80.2831,80.2538,80.2733,113141.0
2024-11-26 14:30:00,82.12,82.17,82.12,82.17,861285.0,80.2635,80.3124,80.2635,80.3124,861285.0
2024-11-26 15:00:00,82.17,82.17,82.15,82.16,909509.0,80.3124,80.3124,80.2929,80.3026,909509.0
2024-11-26 15:30:00,82.16,82.17,82.15,82.17,1738110.0,80.3026,80.3124,80.2929,80.3124,1738110.0
2024-11-27 09:30:00,82.25,82.26,82.23,82.24,307272.0,80.3906,80.4004,80.3711,80.3808,307272.0
2024-11-27 10:00:00,82.25,82.26,82.21,82.23,137630.0,80.3906,80.4004,80.3515,80.3711,137630.0
2024-11-27 10:30:00,82.23,82.24,82.22,82.23,112493.0,80.3711,80.3808,80.3613,80.3711,112493.0
2024-11-27 11:00:00,82.23,82.24,82.22,82.22,167499.0,80.3711,80.3808,80.3613,80.3613,167499.0
2024-11-27 11:30:00,82.22,82.26,82.22,82.25,112658.0,80.3613,80.4004,80.3613,80.3906,112658.0
2024-11-27 12:00:00,82.25,82.26,82.24,82.25,61617.0,80.3906,80.4004,80.3808,80.3906,61617.0
2024-11-27 12:30:00,82.26,82.26,82.25,82.26,96994.0,80.4004,80.4004,80.3906,80.4004,96994.0
2024-11-27 13:00:00,82.26,82.26,82.25,82.26,124528.0,80.4004,80.4004,80.3906,80.4004,124528.0
2024-11-27 13:30:00,82.26,82.26,82.25,82.25,51644.0,80.4004,80.4004,80.3906,80.3906,51644.0
2024-11-27 14:00:00,82.26,82.26,82.25,82.25,218561.0,80.4004,80.4004,80.3906,80.3906,218561.0
2024-11-27 14:30:00,82.25,82.25,82.24,82.25,106288.0,80.3906,80.3906,80.3808,80.3906,106288.0
2024-11-27 15:00:00,82.25,82.25,82.23,82.23,87219.0,80.3906,80.3906,80.3711,80.3711,87219.0
2024-11-27 15:30:00,82.23,82.24,82.22,82.22,361442.0,80.3711,80.3808,80.3613,80.3613,361442.0
2024-11-29 09:30:00,82.31,82.33,82.31,82.33,129765.0,80.4492,80.4688,80.4492,80.4688,129765.0
2024-11-29 10:00:00,82.33,82.33,82.3,82.3,99039.0,80.4688,80.4688,80.4395,80.4395,99039.0
2024-11-29 10:30:00,82.3,82.32,82.3,82.31,168015.0,80.4395,80.459,80.4395,80.4492,168015.0
2024-11-29 11:00:00,82.32,82.32,82.3,82.31,115726.0,80.459,80.459,80.4395,80.4492,115726.0
2024-11-29 11:30:00,82.31,82.32,82.3,82.31,64522.0,80.4492,80.459,80.4395,80.4492,64522.0
2024-11-29 12:00:00,82.31,82.32,82.3,82.31,77790.0,80.4492,80.459,80.4395,80.4492,77790.0
2024-11-29 12:30:00,82.31,82.33,82.3,82.32,394980.0,80.4492,80.4688,80.4395,80.459,394980.0
2024-12-02 09:30:00,82.01,82.01,81.98,82.0,459214.0,80.4152,80.4152,80.3858,80.4054,459214.0
2024-12-02 10:00:00,81.99,82.02,81.98,82.01,481727.0,80.3956,80.425,80.3858,80.4152,481727.0
2024-12-02 10:30:00,82.0,82.02,82.0,82.02,107998.0,80.4054,80.425,80.4054,80.425,107998.0
2024-12-02 11:00:00,82.02,82.05,82.01,82.05,233731.0,80.425,80.4544,80.4152,80.4544,233731.0
2024-12-02 11:30:00,82.05,82.06,82.04,82.05,143214.0,80.4544,80.4642,80.4446,80.4544,143214.0
2024-12-02 12:00:00,82.05,82.05,82.04,82.05,109895.0,80.4544,80.4544,80.4446,80.4544,109895.0
2024-12-02 12:30:00,82.05,82.05,82.04,82.04,219742.0,80.4544,80.4544,80.4446,80.4446,219742.0
2024-12-02 13:00:00,82.04,82.05,82.02,82.03,338693.0,80.4446,80.4544,80.425,80.4348,338693.0
2024-12-02 13:30:00,82.03,82.05,82.02,82.04,141480.0,80.4348,80.4544,80.425,80.4446,141480.0
2024-12-02 14:00:00,82.04,82.05,82.03,82.04,306194.0,80.4446,80.4544,80.4348,80.4446,306194.0
2024-12-02 14:30:00,82.04,82.04,82.03,82.04,306497.0,80.4446,80.4446,80.4348,80.4446,306497.0
2024-12-02 15:00:00,82.04,82.07,82.03,82.07,695148.0,80.4446,80.474,80.4348,80.474,695148.0
2024-12-02 15:30:00,82.06,82.08,82.05,82.05,802399.0,80.4642,80.4838,80.4544,80.4544,802399.0
2024-12-03 09:30:00,82.1,82.11,82.09,82.09,181047.0,80.5034,80.5133,80.4936,80.4936,181047.0
2024-12-03 10:00:00,82.09,82.1,82.07,82.08,162861.0,80.4936,80.5034,80.474,80.4838,162861.0
2024-12-03 10:30:00,82.09,82.1,82.06,82.06,173081.0,80.4936,80.5034,80.4642,80.4642,173081.0
2024-12-03 11:00:00,82.06,82.07,82.04,82.06,83662.0,80.4642,80.474,80.4446,80.4642,83662.0
2024-12-03 11:30:00,82.06,82.08,82.05,82.08,125658.0,80.4642,80.4838,80.4544,80.4838,125658.0
2024-12-03 12:00:00,82.08,82.08,82.06,82.07,82269.0,80.4838,80.4838,80.4642,80.474,82269.0
2024-12-03 12:30:00,82.08,82.09,82.07,82.08,131201.0,80.4838,80.4936,80.474,80.4838,131201.0
2024-12-03 13:00:00,82.09,82.11,82.08,82.1,93341.0,80.4936,80.5133,80.4838,80.5034,93341.0
2024-12-03 13:30:00,82.11,82.11,82.09,82.09,108665.0,80.5133,80.5133,80.4936,80.4936,108665.0
2024-12-03 14:00:00,82.09,82.1,82.08,82.08,111875.0,80.4936,80.5034,80.4838,80.4838,111875.0
2024-12-03 14:30:00,82.09,82.09,82.06,82.07,94420.0,80.4936,80.4936,80.4642,80.474,94420.0
2024-12-03 15:00:00,82.06,82.07,82.06,82.06,187173.0,80.4642,80.474,80.4642,80.4642,187173.0
2024-12-03 15:30:00,82.06,82.07,82.05,82.06,912421.0,80.4642,80.474,80.4544,80.4642,912421.0
2024-12-04 09:30:00,82.04,82.06,82.04,82.04,178294.0,80.4446,80.4642,80.4446,80.4446,178294.0
2024-12-04 10:00:00,82.06,82.11,82.06,82.1,121886.0,80.4642,80.5133,80.4642,80.5034,121886.0
2024-12-04 10:30:00,82.11,82.11,82.08,82.11,130259.0,80.5133,80.5133,80.4838,80.5133,130259.0
2024-12-04 11:00:00,82.11,82.14,82.1,82.14,202997.0,80.5133,80.5427,80.5034,80.5427,202997.0
2024-12-04 11:30:00,82.13,82.14,82.13,82.14,106230.0,80.5329,80.5427,80.5329,80.5427,106230.0
2024-12-04 12:00:00,82.14,82.15,82.13,82.14,279499.0,80.5427,80.5525,80.5329,80.5427,279499.0
2024-12-04 12:30:00,82.14,82.16,82.14,82.16,110845.0,80.5427,80.5623,80.5427,80.5623,110845.0
2024-12-04 13:00:00,82.15,82.16,82.15,82.15,70644.0,80.5525,80.5623,80.5525,80.5525,70644.0
2024-12-04 13:30:00,82.15,82.16,82.13,82.14,194008.0,80.5525,80.5623,80.5329,80.5427,194008.0
2024-12-04 14:00:00,82.14,82.16,82.12,82.16,168987.0,80.5427,80.5623,80.5231,80.5623,168987.0
2024-12-04 14:30:00,82.15,82.17,82.15,82.16,183146.0,80.5525,80.5721,80.5525,80.5623,183146.0
2024-12-04 15:00:00,82.16,82.16,82.14,82.15,105297.0,80.5623,80.5623,80.5427,80.5525,105297.0
2024-12-04 15:30:00,82.15,82.16,82.14,82.15,611763.0,80.5525,80.5623,80.5427,80.5525,611763.0
2024-12-05 09:30:00,82.1,82.11,82.09,82.1,109914.0,80.5034,80.5133,80.4936,80.5034,109914.0
2024-12-05 10:00:00,82.11,82.11,82.09,82.09,258552.0,80.5133,80.5133,80.4936,80.4936,258552.0
2024-12-05 10:30:00,82.09,82.11,82.08,82.1,91974.0,80.4936,80.5133,80.4838,80.5034,91974.0
2024-12-05 11:00:00,82.1,82.11,82.09,82.11,77260.0,80.5034,80.5133,80.4936,80.5133,77260.0
2024-12-05 11:30:00,82.11,82.11,82.1,82.1,67858.0,80.5133,80.5133,80.5034,80.5034,67858.0
2024-12-05 12:00:00,82.1,82.13,82.1,82.12,89158.0,80.5034,80.5329,80.5034,80.5231,89158.0
2024-12-05 12:30:00,82.12,82.13,82.12,82.13,40648.0,80.5231,80.5329,80.5231,80.5329,40648.0
2024-12-05 13:00:00,82.13,82.13,82.11,82.12,55996.0,80.5329,80.5329,80.5133,80.5231,55996.0
2024-12-05 13:30:00,82.12,82.12,82.1,82.12,101101.0,80.5231,80.5231,80.5034,80.5231,101101.0
2024-12-05 14:00:00,82.12,82.13,82.11,82.12,88356.0,80.5231,80.5329,80.5133,80.5231,88356.0
2024-12-05 14:30:00,82.12,82.14,82.12,82.14,84046.0,80.5231,80.5427,80.5231,80.5427,84046.0
2024-12-05 15:00:00,82.13,82.14,82.13,82.14,115636.0,80.5329,80.5427,80.5329,80.5427,115636.0
2024-12-05 15:30:00,82.14,82.15,82.13,82.14,325670.0,80.5427,80.5525,80.5329,80.5427,325670.0
2024-12-06 09:30:00,82.26,82.27,82.24,82.26,243850.0,80.6603,80.6701,80.6407,80.6603,243850.0
2024-12-06 10:00:00,82.25,82.26,82.24,82.25,72272.0,80.6505,80.6603,80.6407,80.6505,72272.0
2024-12-06 10:30:00,82.25,82.26,82.23,82.23,98905.0,80.6505,80.6603,80.6309,80.6309,98905.0
2024-12-06 11:00:00,82.24,82.24,82.21,82.23,350765.0,80.6407,80.6407,80.6113,80.6309,350765.0
2024-12-06 11:30:00,82.23,82.25,82.23,82.24,97180.0,80.6309,80.6505,80.6309,80.6407,97180.0
2024-12-06 12:00:00,82.25,82.25,82.23,82.23,134893.0,80.6505,80.6505,80.6309,80.6309,134893.0
2024-12-06 12:30:00,82.23,82.24,82.23,82.24,85045.0,80.6309,80.6407,80.6309,80.6407,85045.0
2024-12-06 13:00:00,82.23,82.24,82.23,82.23,134253.0,80.6309,80.6407,80.6309,80.6309,134253.0
2024-12-06 13:30:00,82.24,82.24,82.23,82.23,157854.0,80.6407,80.6407,80.6309,80.6309,157854.0
2024-12-06 14:00:00,82.23,82.24,82.22,82.23,56905.0,80.6309,80.6407,80.6211,80.6309,56905.0
2024-12-06 14:30:00,82.22,82.24,82.22,82.24,153769.0,80.6211,80.6407,80.6211,80.6407,153769.0
2024-12-06 15:00:00,82.23,82.24,82.23,82.23,220575.0,80.6309,80.6407,80.6309,80.6309,220575.0
2024-12-06 15:30:00,82.23,82.24,82.23,82.24,1184401.0,80.6309,80.6407,80.6309,80.6407,1184401.0
2024-12-09 09:30:00,82.23,82.23,82.21,82.21,445554.0,80.6309,80.6309,80.6113,80.6113,445554.0
2024-12-09 10:00:00,82.22,82.22,82.2,82.2,85017.0,80.6211,80.6211,80.6015,80.6015,85017.0
2024-12-09 10:30:00,82.2,82.21,82.2,82.21,99212.0,80.6015,80.6113,80.6015,80.6113,99212.0
2024-12-09 11:00:00,82.2,82.21,82.2,82.21,49340.0,80.6015,80.6113,80.6015,80.6113,49340.0
2024-12-09 11:30:00,82.2,82.21,82.2,82.2,199711.0,80.6015,80.6113,80.6015,80.6015,199711.0
2024-12-09 12:00:00,82.2,82.21,82.2,82.21,122135.0,80.6015,80.6113,80.6015,80.6113,122135.0
2024-12-09 12:30:00,82.2,82.21,82.2,82.21,191465.0,80.6015,80.6113,80.6015,80.6113,191465.0
2024-12-09 13:00:00,82.2,82.22,82.2,82.22,76695.0,80.6015,80.6211,80.6015,80.6211,76695.0
2024-12-09 13:30:00,82.22,82.22,82.21,82.22,94620.0,80.6211,80.6211,80.6113,80.6211,94620.0
2024-12-09 14:00:00,82.22,82.22,82.2,82.2,88238.0,80.6211,80.6211,80.6015,80.6015,88238.0
2024-12-09 14:30:00,82.21,82.21,82.2,82.2,84190.0,80.6113,80.6113,80.6015,80.6015,84190.0
2024-12-09 15:00:00,82.2,82.21,82.2,82.2,157001.0,80.6015,80.6113,80.6015,80.6015,157001.0
2024-12-09 15:30:00,82.21,82.21,82.2,82.21,925407.0,80.6113,80.6113,80.6015,80.6113,925407.0
2024-12-10 09:30:00,82.19,82.2,82.18,82.19,759853.0,80.5917,80.6015,80.5819,80.5917,759853.0
2024-12-10 10:00:00,82.2,82.2,82.16,82.17,304868.0,80.6015,80.6015,80.5623,80.5721,304868.0
2024-12-10 10:30:00,82.16,82.17,82.15,82.16,67536.0,80.5623,80.5721,80.5525,80.5623,67536.0
2024-12-10 11:00:00,82.16,82.17,82.15,82.17,55171.0,80.5623,80.5721,80.5525,80.5721,55171.0
2024-12-10 11:30:00,82.17,82.17,82.15,82.16,108857.0,80.5721,80.5721,80.5525,80.5623,108857.0
2024-12-10 12:00:00,82.16,82.16,82.15,82.15,80596.0,80.5623,80.5623,80.5525,80.5525,80596.0
2024-12-10 12:30:00,82.16,82.16,82.15,82.16,68421.0,80.5623,80.5623,80.5525,80.5623,68421.0
2024-12-10 13:00:00,82.16,82.17,82.15,82.17,123608.0,80.5623,80.5721,80.5525,80.5721,123608.0
2024-12-10 13:30:00,82.17,82.17,82.16,82.17,115399.0,80.5721,80.5721,80.5623,80.5721,115399.0
2024-12-10 14:00:00,82.17,82.18,82.16,82.18,146151.0,80.5721,80.5819,80.5623,80.5819,146151.0
2024-12-10 14:30:00,82.17,82.18,82.17,82.18,112395.0,80.5721,80.5819,80.5721,80.5819,112395.0
2024-12-10 15:00:00,82.17,82.19,82.17,82.19,185412.0,80.5721,80.5917,80.5721,80.5917,185412.0
2024-12-10 15:30:00,82.19,82.19,82.18,82.18,267170.0,80.5917,80.5917,80.5819,80.5819,267170.0
2024-12-11 09:30:00,82.25,82.27,82.24,82.25,487723.0,80.6505,80.6701,80.6407,80.6505,487723.0
2024-12-11 10:00:00,82.24,82.25,82.21,82.22,198443.0,80.6407,80.6505,80.6113,80.6211,198443.0
2024-12-11 10:30:00,82.21,82.22,82.2,82.2,244445.0,80.6113,80.6211,80.6015,80.6015,244445.0
2024-12-11 11:00:00,82.2,82.21,82.2,82.2,193991.0,80.6015,80.6113,80.6015,80.6015,193991.0
2024-12-11 11:30:00,82.2,82.22,82.2,82.22,103830.0,80.6015,80.6211,80.6015,80.6211,103830.0
2024-12-11 12:00:00,82.22,82.22,82.2,82.2,65863.0,80.6211,80.6211,80.6015,80.6015,65863.0
2024-12-11 12:30:00,82.2,82.21,82.19,82.2,51961.0,80.6015,80.6113,80.5917,80.6015,51961.0
2024-12-11 13:00:00,82.2,82.21,82.19,82.2,85433.0,80.6015,80.6113,80.5917,80.6015,85433.0
2024-12-11 13:30:00,82.2,82.2,82.17,82.17,62832.0,80.6015,80.6015,80.5721,80.5721,62832.0
2024-12-11 14:00:00,82.17,82.18,82.17,82.18,90138.0,80.5721,80.5819,80.5721,80.5819,90138.0
2024-12-11 14:30:00,82.17,82.19,82.17,82.18,145679.0,80.5721,80.5917,80.5721,80.5819,145679.0
2024-12-11 15:00:00,82.17,82.19,82.17,82.19,58553.0,80.5721,80.5917,80.5721,80.5917,58553.0
2024-12-11 15:30:00,82.19,82.19,82.17,82.18,198301.0,80.5917,80.5917,80.5721,80.5819,198301.0
2024-12-12 09:30:00,82.19,82.2,82.17,82.17,131258.0,80.5917,80.6015,80.5721,80.5721,131258.0
2024-12-12 10:00:00,82.17,82.18,82.17,82.18,63098.0,80.5721,80.5819,80.5721,80.5819,63098.0
2024-12-12 10:30:00,82.18,82.19,82.17,82.17,78682.0,80.5819,80.5917,80.5721,80.5721,78682.0
2024-12-12 11:00:00,82.17,82.2,82.17,82.19,226745.0,80.5721,80.6015,80.5721,80.5917,226745.0
2024-12-12 11:30:00,82.19,82.19,82.18,82.18,98253.0,80.5917,80.5917,80.5819,80.5819,98253.0
2024-12-12 12:00:00,82.18,82.19,82.17,82.17,94917.0,80.5819,80.5917,80.5721,80.5721,94917.0
2024-12-12 12:30:00,82.17,82.18,82.17,82.17,94721.0,80.5721,80.5819,80.5721,80.5721,94721.0
2024-12-12 13:00:00,82.17,82.18,82.16,82.17,104856.0,80.5721,80.5819,80.5623,80.5721,104856.0
2024-12-12 13:30:00,82.17,82.17,82.15,82.15,78457.0,80.5721,80.5721,80.5525,80.5525,78457.0
2024-12-12 14:00:00,82.15,82.16,82.14,82.15,103449.0,80.5525,80.5623,80.5427,80.5525,103449.0
2024-12-12 14:30:00,82.14,82.15,82.14,82.15,63933.0,80.5427,80.5525,80.5427,80.5525,63933.0
2024-12-12 15:00:00,82.15,82.15,82.14,82.15,117498.0,80.5525,80.5525,80.5427,80.5525,117498.0
2024-12-12 15:30:00,82.15,82.15,82.13,82.14,633520.0,80.5525,80.5525,80.5329,80.5427,633520.0
2024-12-13 09:30:00,82.14,82.15,82.12,82.13,151896.0,80.5427,80.5525,80.5231,80.5329,151896.0
2024-12-13 10:00:00,82.13,82.13,82.12,82.12,67639.0,80.5329,80.5329,80.5231,80.5231,67639.0
2024-12-13 10:30:00,82.13,82.13,82.12,82.12,116177.0,80.5329,80.5329,80.5231,80.5231,116177.0
2024-12-13 11:00:00,82.12,82.13,82.11,82.12,113526.0,80.5231,80.5329,80.5133,80.5231,113526.0
2024-12-13 11:30:00,82.12,82.12,82.11,82.12,94202.0,80.5231,80.5231,80.5133,80.5231,94202.0
2024-12-13 12:00:00,82.11,82.12,82.1,82.1,55059.0,80.5133,80.5231,80.5034,80.5034,55059.0
2024-12-13 12:30:00,82.1,82.11,82.1,82.11,56639.0,80.5034,80.5133,80.5034,80.5133,56639.0
2024-12-13 13:00:00,82.11,82.11,82.1,82.1,50569.0,80.5133,80.5133,80.5034,80.5034,50569.0
2024-12-13 13:30:00,82.1,82.11,82.1,82.11,153049.0,80.5034,80.5133,80.5034,80.5133,153049.0
2024-12-13 14:00:00,82.11,82.11,82.1,82.1,104741.0,80.5133,80.5133,80.5034,80.5034,104741.0
2024-12-13 14:30:00,82.1,82.11,82.09,82.09,295512.0,80.5034,80.5133,80.4936,80.4936,295512.0
2024-12-13 15:00:00,82.09,82.1,82.09,82.09,256808.0,80.4936,80.5034,80.4936,80.4936,256808.0
2024-12-13 15:30:00,82.09,82.1,82.09,82.09,309952.0,80.4936,80.5034,80.4936,80.4936,309952.0
2024-12-16 09:30:00,82.12,82.13,82.1,82.11,125510.0,80.5231,80.5329,80.5034,80.5133,125510.0
2024-12-16 10:00:00,82.11,82.12,82.1,82.11,120552.0,80.5133,80.5231,80.5034,80.5133,120552.0
2024-12-16 10:30:00,82.11,82.12,82.1,82.11,168976.0,80.5133,80.5231,80.5034,80.5133,168976.0
2024-12-16 11:00:00,82.11,82.11,82.09,82.09,122291.0,80.5133,80.5133,80.4936,80.4936,122291.0
2024-12-16 11:30:00,82.09,82.1,82.09,82.1,98792.0,80.4936,80.5034,80.4936,80.5034,98792.0
2024-12-16 12:00:00,82.1,82.11,82.09,82.09,106603.0,80.5034,80.5133,80.4936,80.4936,106603.0
2024-12-16 12:30:00,82.1,82.1,82.09,82.1,109745.0,80.5034,80.5034,80.4936,80.5034,109745.0
2024-12-16 13:00:00,82.09,82.11,82.09,82.1,118922.0,80.4936,80.5133,80.4936,80.5034,118922.0
2024-12-16 13:30:00,82.1,82.11,82.1,82.11,76861.0,80.5034,80.5133,80.5034,80.5133,76861.0
2024-12-16 14:00:00,82.11,82.11,82.1,82.11,97031.0,80.5133,80.5133,80.5034,80.5133,97031.0
2024-12-16 14:30:00,82.1,82.12,82.09,82.09,500888.0,80.5034,80.5231,80.4936,80.4936,500888.0
2024-12-16 15:00:00,82.09,82.1,82.09,82.09,79417.0,80.4936,80.5034,80.4936,80.4936,79417.0
2024-12-16 15:30:00,82.1,82.11,82.09,82.1,365518.0,80.5034,80.5133,80.4936,80.5034,365518.0
2024-12-17 09:30:00,82.09,82.11,82.09,82.11,148105.0,80.4936,80.5133,80.4936,80.5133,148105.0
2024-12-17 10:00:00,82.11,82.12,82.1,82.12,202323.0,80.5133,80.5231,80.5034,80.5231,202323.0
2024-12-17 10:30:00,82.12,82.12,82.11,82.11,84154.0,80.5231,80.5231,80.5133,80.5133,84154.0
2024-12-17 11:00:00,82.11,82.12,82.11,82.11,72934.0,80.5133,80.5231,80.5133,80.5133,72934.0
2024-12-17 11:30:00,82.12,82.12,82.11,82.11,83793.0,80.5231,80.5231,80.5133,80.5133,83793.0
2024-12-17 12:00:00,82.11,82.13,82.11,82.13,113602.0,80.5133,80.5329,80.5133,80.5329,113602.0
2024-12-17 12:30:00,82.13,82.13,82.12,82.13,71394.0,80.5329,80.5329,80.5231,80.5329,71394.0
2024-12-17 13:00:00,82.13,82.13,82.11,82.12,91731.0,80.5329,80.5329,80.5133,80.5231,91731.0
2024-12-17 13:30:00,82.12,82.13,82.11,82.13,141849.0,80.5231,80.5329,80.5133,80.5329,141849.0
2024-12-17 14:00:00,82.13,82.13,82.12,82.12,133335.0,80.5329,80.5329,80.5231,80.5231,133335.0
2024-12-17 14:30:00,82.13,82.13,82.12,82.12,127902.0,80.5329,80.5329,80.5231,80.5231,127902.0
2024-12-17 15:00:00,82.13,82.13,82.11,82.12,116008.0,80.5329,80.5329,80.5133,80.5231,116008.0
2024-12-17 15:30:00,82.12,82.12,82.11,82.11,217297.0,80.5231,80.5231,80.5133,80.5133,217297.0
2024-12-18 09:30:00,81.87,81.89,81.87,81.88,110108.0,80.5535,80.5732,80.5535,80.5634,110108.0
2024-12-18 10:00:00,81.89,81.89,81.86,81.87,96622.0,80.5732,80.5732,80.5437,80.5535,96622.0
2024-12-18 10:30:00,81.87,81.88,81.86,81.87,236910.0,80.5535,80.5634,80.5437,80.5535,236910.0
2024-12-18 11:00:00,81.87,81.87,81.86,81.86,124643.0,80.5535,80.5535,80.5437,80.5437,124643.0
2024-12-18 11:30:00,81.87,81.87,81.85,81.86,121445.0,80.5535,80.5535,80.5338,80.5437,121445.0
2024-12-18 12:00:00,81.85,81.86,81.85,81.86,95619.0,80.5338,80.5437,80.5338,80.5437,95619.0
2024-12-18 12:30:00,81.86,81.87,81.85,81.87,136776.0,80.5437,80.5535,80.5338,80.5535,136776.0
2024-12-18 13:00:00,81.87,81.88,81.86,81.88,315310.0,80.5535,80.5634,80.5437,80.5634,315310.0
2024-12-18 13:30:00,81.88,81.88,81.86,81.87,78919.0,80.5634,80.5634,80.5437,80.5535,78919.0
2024-12-18 14:00:00,81.87,81.87,81.71,81.76,443923.0,80.5535,80.5535,80.3961,80.4453,443923.0
2024-12-18 14:30:00,81.76,81.76,81.68,81.68,219635.0,80.4453,80.4453,80.3666,80.3666,219635.0
2024-12-18 15:00:00,81.69,81.7,81.67,81.68,281301.0,80.3764,80.3863,80.3567,80.3666,281301.0
2024-12-18 15:30:00,81.68,81.71,81.66,81.69,1642699.0,80.3666,80.3961,80.3469,80.3764,1642699.0
2024-12-19 09:30:00,81.73,81.74,81.72,81.73,249086.0,80.4158,80.4256,80.4059,80.4158,249086.0
2024-12-19 10:00:00,81.74,81.74,81.73,81.73,174313.0,80.4256,80.4256,80.4158,80.4158,174313.0
2024-12-19 10:30:00,81.74,81.77,81.73,81.77,786574.0,80.4256,80.4551,80.4158,80.4551,786574.0
2024-12-19 11:00:00,81.77,81.77,81.75,81.77,314312.0,80.4551,80.4551,80.4354,80.4551,314312.0
2024-12-19 11:30:00,81.77,81.77,81.75,81.76,309410.0,80.4551,80.4551,80.4354,80.4453,309410.0
2024-12-19 12:00:00,81.76,81.76,81.74,81.75,109258.0,80.4453,80.4453,80.4256,80.4354,109258.0
2024-12-19 12:30:00,81.75,81.76,81.73,81.73,935742.0,80.4354,80.4453,80.4158,80.4158,935742.0
2024-12-19 13:00:00,81.73,81.74,81.71,81.73,80366.0,80.4158,80.4256,80.3961,80.4158,80366.0
2024-12-19 13:30:00,81.73,81.74,81.72,81.73,108682.0,80.4158,80.4256,80.4059,80.4158,108682.0
2024-12-19 14:00:00,81.74,81.75,81.73,81.74,208092.0,80.4256,80.4354,80.4158,80.4256,208092.0
2024-12-19 14:30:00,81.74,81.75,81.72,81.73,204377.0,80.4256,80.4354,80.4059,80.4158,204377.0
2024-12-19 15:00:00,81.72,81.73,81.72,81.73,218595.0,80.4059,80.4158,80.4059,80.4158,218595.0
2024-12-19 15:30:00,81.72,81.78,81.72,81.76,5551477.0,80.4059,80.465,80.4059,80.4453,5551477.0
2024-12-20 09:30:00,81.84,81.85,81.81,81.81,204707.0,80.524,80.5338,80.4945,80.4945,204707.0
2024-12-20 10:00:00,81.82,81.82,81.8,81.8,214249.0,80.5043,80.5043,80.4846,80.4846,214249.0
2024-12-20 10:30:00,81.81,81.83,81.8,81.83,70554.0,80.4945,80.5142,80.4846,80.5142,70554.0
2024-12-20 11:00:00,81.83,81.83,81.8,81.81,318048.0,80.5142,80.5142,80.4846,80.4945,318048.0
2024-12-20 11:30:00,81.81,81.83,81.8,81.83,164066.0,80.4945,80.5142,80.4846,80.5142,164066.0
2024-12-20 12:00:00,81.83,81.83,81.81,81.82,110804.0,80.5142,80.5142,80.4945,80.5043,110804.0
2024-12-20 12:30:00,81.81,81.82,81.8,81.8,339175.0,80.4945,80.5043,80.4846,80.4846,339175.0
2024-12-20 13:00:00,81.8,81.81,81.78,81.79,195392.0,80.4846,80.4945,80.465,80.4748,195392.0
2024-12-20 13:30:00,81.79,81.79,81.78,81.79,116504.0,80.4748,80.4748,80.465,80.4748,116504.0
2024-12-20 14:00:00,81.78,81.8,81.78,81.8,123335.0,80.465,80.4846,80.465,80.4846,123335.0
2024-12-20 14:30:00,81.8,81.8,81.77,81.78,278114.0,80.4846,80.4846,80.4551,80.465,278114.0
2024-12-20 15:00:00,81.77,81.79,81.77,81.79,151344.0,80.4551,80.4748,80.4551,80.4748,151344.0
2024-12-20 15:30:00,81.78,81.79,81.77,81.78,283415.0,80.465,80.4748,80.4551,80.465,283415.0
2024-12-23 09:30:00,81.76,81.78,81.74,81.74,153358.0,80.4453,80.465,80.4256,80.4256,153358.0
2024-12-23 10:00:00,81.74,81.76,81.73,81.75,189276.0,80.4256,80.4453,80.4158,80.4354,189276.0
2024-12-23 10:30:00,81.74,81.75,81.73,81.74,195682.0,80.4256,80.4354,80.4158,80.4256,195682.0
2024-12-23 11:00:00,81.74,81.75,81.73,81.73,271820.0,80.4256,80.4354,80.4158,80.4158,271820.0
2024-12-23 11:30:00,81.73,81.75,81.73,81.75,105299.0,80.4158,80.4354,80.4158,80.4354,105299.0
2024-12-23 12:00:00,81.75,81.75,81.74,81.75,105917.0,80.4354,80.4354,80.4256,80.4354,105917.0
2024-12-23 12:30:00,81.75,81.75,81.74,81.74,403091.0,80.4354,80.4354,80.4256,80.4256,403091.0
2024-12-23 13:00:00,81.74,81.75,81.74,81.75,101153.0,80.4256,80.4354,80.4256,80.4354,101153.0
2024-12-23 13:30:00,81.75,81.75,81.73,81.73,67991.0,80.4354,80.4354,80.4158,80.4158,67991.0
2024-12-23 14:00:00,81.73,81.74,81.73,81.73,227831.0,80.4158,80.4256,80.4158,80.4158,227831.0
2024-12-23 14:30:00,81.74,81.74,81.73,81.73,258623.0,80.4256,80.4256,80.4158,80.4158,258623.0
2024-12-23 15:00:00,81.73,81.74,81.73,81.73,122139.0,80.4158,80.4256,80.4158,80.4158,122139.0
2024-12-23 15:30:00,81.73,81.74,81.73,81.74,321683.0,80.4158,80.4256,80.4158,80.4256,321683.0
2024-12-24 09:30:00,81.73,81.75,81.73,81.74,104718.0,80.4158,80.4354,80.4158,80.4256,104718.0
2024-12-24 10:00:00,81.74,81.75,81.73,81.73,79856.0,80.4256,80.4354,80.4158,80.4158,79856.0
2024-12-24 10:30:00,81.73,81.74,81.73,81.74,148802.0,80.4158,80.4256,80.4158,80.4256,148802.0
2024-12-24 11:00:00,81.73,81.74,81.73,81.73,194262.0,80.4158,80.4256,80.4158,80.4158,194262.0
2024-12-24 11:30:00,81.73,81.75,81.73,81.74,121704.0,80.4158,80.4354,80.4158,80.4256,121704.0
2024-12-24 12:00:00,81.74,81.76,81.74,81.76,137708.0,80.4256,80.4453,80.4256,80.4453,137708.0
2024-12-24 12:30:00,81.76,81.77,81.75,81.77,195327.0,80.4453,80.4551,80.4354,80.4551,195327.0
2024-12-26 09:30:00,81.74,81.75,81.73,81.75,105337.0,80.4256,80.4354,80.4158,80.4354,105337.0
2024-12-26 10:00:00,81.75,81.75,81.73,81.73,91840.0,80.4354,80.4354,80.4158,80.4158,91840.0
2024-12-26 10:30:00,81.73,81.74,81.73,81.74,34820.0,80.4158,80.4256,80.4158,80.4256,34820.0
2024-12-26 11:00:00,81.74,81.76,81.74,81.76,91870.0,80.4256,80.4453,80.4256,80.4453,91870.0
2024-12-26 11:30:00,81.76,81.76,81.75,81.76,50713.0,80.4453,80.4453,80.4354,80.4453,50713.0
2024-12-26 12:00:00,81.76,81.76,81.75,81.75,43642.0,80.4453,80.4453,80.4354,80.4354,43642.0
2024-12-26 12:30:00,81.76,81.76,81.73,81.73,113626.0,80.4453,80.4453,80.4158,80.4158,113626.0
2024-12-26 13:00:00,81.73,81.78,81.73,81.78,168871.0,80.4158,80.465,80.4158,80.465,168871.0
2024-12-26 13:30:00,81.78,81.79,81.77,81.78,146369.0,80.465,80.4748,80.4551,80.465,146369.0
2024-12-26 14:00:00,81.78,81.8,81.78,81.79,124847.0,80.465,80.4846,80.465,80.4748,124847.0
2024-12-26 14:30:00,81.79,81.79,81.78,81.79,77745.0,80.4748,80.4748,80.465,80.4748,77745.0
2024-12-26 15:00:00,81.79,81.79,81.78,81.79,85565.0,80.4748,80.4748,80.465,80.4748,85565.0
2024-12-26 15:30:00,81.79,81.79,81.78,81.79,168587.0,80.4748,80.4748,80.465,80.4748,168587.0
2024-12-27 09:30:00,81.82,81.83,81.82,81.83,116087.0,80.5043,80.5142,80.5043,80.5142,116087.0
2024-12-27 10:00:00,81.83,81.85,81.82,81.84,126382.0,80.5142,80.5338,80.5043,80.524,126382.0
2024-12-27 10:30:00,81.85,81.85,81.84,81.84,75456.0,80.5338,80.5338,80.524,80.524,75456.0
2024-12-27 11:00:00,81.84,81.85,81.84,81.85,126158.0,80.524,80.5338,80.524,80.5338,126158.0
2024-12-27 11:30:00,81.85,81.85,81.84,81.84,78232.0,80.5338,80.5338,80.524,80.524,78232.0
2024-12-27 12:00:00,81.84,81.85,81.83,81.84,99326.0,80.524,80.5338,80.5142,80.524,99326.0
2024-12-27 12:30:00,81.84,81.85,81.83,81.84,128725.0,80.524,80.5338,80.5142,80.524,128725.0
2024-12-27 13:00:00,81.84,81.84,81.83,81.83,103958.0,80.524,80.524,80.5142,80.5142,103958.0
2024-12-27 13:30:00,81.84,81.84,81.83,81.83,59833.0,80.524,80.524,80.5142,80.5142,59833.0
2024-12-27 14:00:00,81.83,81.84,81.83,81.84,76281.0,80.5142,80.524,80.5142,80.524,76281.0
2024-12-27 14:30:00,81.84,81.84,81.82,81.82,178405.0,80.524,80.524,80.5043,80.5043,178405.0
2024-12-27 15:00:00,81.82,81.83,81.81,81.81,137025.0,80.5043,80.5142,80.4945,80.4945,137025.0
2024-12-27 15:30:00,81.82,81.82,81.8,81.81,897459.0,80.5043,80.5043,80.4846,80.4945,897459.0
2024-12-30 09:30:00,81.9,81.93,81.9,81.92,149748.0,80.583,80.6126,80.583,80.6027,149748.0
2024-12-30 10:00:00,81.93,81.94,81.92,81.93,120097.0,80.6126,80.6224,80.6027,80.6126,120097.0
2024-12-30 10:30:00,81.94,81.94,81.91,81.92,156963.0,80.6224,80.6224,80.5929,80.6027,156963.0
2024-12-30 11:00:00,81.92,81.93,81.91,81.92,75196.0,80.6027,80.6126,80.5929,80.6027,75196.0
2024-12-30 11:30:00,81.92,81.93,81.92,81.92,68681.0,80.6027,80.6126,80.6027,80.6027,68681.0
2024-12-30 12:00:00,81.92,81.93,81.91,81.92,318444.0,80.6027,80.6126,80.5929,80.6027,318444.0
2024-12-30 12:30:00,81.92,81.93,81.91,81.93,251545.0,80.6027,80.6126,80.5929,80.6126,251545.0
2024-12-30 13:00:00,81.92,81.93,81.92,81.92,364337.0,80.6027,80.6126,80.6027,80.6027,364337.0
2024-12-30 13:30:00,81.92,81.93,81.92,81.93,311458.0,80.6027,80.6126,80.6027,80.6126,311458.0
2024-12-30 14:00:00,81.93,81.94,81.92,81.94,280040.0,80.6126,80.6224,80.6027,80.6224,280040.0
2024-12-30 14:30:00,81.94,81.94,81.93,81.94,262864.0,80.6224,80.6224,80.6126,80.6224,262864.0
2024-12-30 15:00:00,81.93,81.94,81.93,81.94,272090.0,80.6126,80.6224,80.6126,80.6224,272090.0
2024-12-30 15:30:00,81.94,81.94,81.93,81.94,660842.0,80.6224,80.6224,80.6126,80.6224,660842.0
2024-12-31 09:30:00,81.99,82.0,81.98,82.0,207965.0,80.6716,80.6814,80.6617,80.6814,207965.0
2024-12-31 10:00:00,82.0,82.0,81.99,81.99,310561.0,80.6814,80.6814,80.6716,80.6716,310561.0
2024-12-31 10:30:00,81.99,82.0,81.98,81.98,190843.0,80.6716,80.6814,80.6617,80.6617,190843.0
2024-12-31 11:00:00,81.98,81.99,81.97,81.97,67446.0,80.6617,80.6716,80.6519,80.6519,67446.0
2024-12-31 11:30:00,81.97,81.98,81.96,81.97,140421.0,80.6519,80.6617,80.6421,80.6519,140421.0
2024-12-31 12:00:00,81.97,81.97,81.96,81.96,95186.0,80.6519,80.6519,80.6421,80.6421,95186.0
2024-12-31 12:30:00,81.96,81.97,81.94,81.95,380062.0,80.6421,80.6519,80.6224,80.6322,380062.0
2024-12-31 13:00:00,81.95,81.96,81.95,81.95,121794.0,80.6322,80.6421,80.6322,80.6322,121794.0
2024-12-31 13:30:00,81.95,81.98,81.95,81.97,114520.0,80.6322,80.6617,80.6322,80.6519,114520.0
2024-12-31 14:00:00,81.96,81.98,81.96,81.98,80212.0,80.6421,80.6617,80.6421,80.6617,80212.0
2024-12-31 14:30:00,81.98,81.98,81.96,81.97,197710.0,80.6617,80.6617,80.6421,80.6519,197710.0
2024-12-31 15:00:00,81.97,81.98,81.96,81.97,266055.0,80.6519,80.6617,80.6421,80.6519,266055.0
2024-12-31 15:30:00,81.98,81.99,81.97,81.98,499561.0,80.6617,80.6716,80.6519,80.6617,499561.0
2025-01-02 09:30:00,82.0,82.01,81.99,82.0,287639.0,80.6814,80.6913,80.6716,80.6814,287639.0
2025-01-02 10:00:00,82.0,82.01,81.99,81.99,425678.0,80.6814,80.6913,80.6716,80.6716,425678.0
2025-01-02 10:30:00,82.0,82.0,81.97,81.98,550475.0,80.6814,80.6814,80.6519,80.6617,550475.0
2025-01-02 11:00:00,81.98,81.98,81.95,81.95,77581.0,80.6617,80.6617,80.6322,80.6322,77581.0
2025-01-02 11:30:00,81.95,81.96,81.94,81.95,143480.0,80.6322,80.6421,80.6224,80.6322,143480.0
2025-01-02 12:00:00,81.95,81.95,81.93,81.94,71263.0,80.6322,80.6322,80.6126,80.6224,71263.0
2025-01-02 12:30:00,81.94,81.96,81.93,81.96,201761.0,80.6224,80.6421,80.6126,80.6421,201761.0
2025-01-02 13:00:00,81.95,81.96,81.95,81.95,232263.0,80.6322,80.6421,80.6322,80.6322,232263.0
2025-01-02 13:30:00,81.95,81.97,81.95,81.96,113360.0,80.6322,80.6519,80.6322,80.6421,113360.0
2025-01-02 14:00:00,81.97,81.97,81.95,81.95,241935.0,80.6519,80.6519,80.6322,80.6322,241935.0
2025-01-02 14:30:00,81.95,81.96,81.95,81.96,206650.0,80.6322,80.6421,80.6322,80.6421,206650.0
2025-01-02 15:00:00,81.96,81.97,81.95,81.97,298806.0,80.6421,80.6519,80.6322,80.6519,298806.0
2025-01-02 15:30:00,81.96,81.97,81.96,81.96,231378.0,80.6421,80.6519,80.6421,80.6421,231378.0
2025-01-03 09:30:00,82.0,82.01,81.99,82.01,103897.0,80.6814,80.6913,80.6716,80.6913,103897.0
2025-01-03 10:00:00,82.0,82.0,81.97,81.98,382998.0,80.6814,80.6814,80.6519,80.6617,382998.0
2025-01-03 10:30:00,81.98,81.99,81.97,81.98,61178.0,80.6617,80.6716,80.6519,80.6617,61178.0
2025-01-03 11:00:00,81.98,81.99,81.97,81.98,279005.0,80.6617,80.6716,80.6519,80.6617,279005.0
2025-01-03 11:30:00,81.98,81.99,81.97,81.98,122070.0,80.6617,80.6716,80.6519,80.6617,122070.0
2025-01-03 12:00:00,81.98,81.99,81.97,81.98,135254.0,80.6617,80.6716,80.6519,80.6617,135254.0
2025-01-03 12:30:00,81.99,81.99,81.97,81.98,204193.0,80.6716,80.6716,80.6519,80.6617,204193.0
2025-01-03 13:00:00,81.98,81.98,81.97,81.97,72528.0,80.6617,80.6617,80.6519,80.6519,72528.0
2025-01-03 13:30:00,81.97,81.98,81.96,81.96,156995.0,80.6519,80.6617,80.6421,80.6421,156995.0
2025-01-03 14:00:00,81.96,81.97,81.96,81.96,55787.0,80.6421,80.6519,80.6421,80.6421,55787.0
2025-01-03 14:30:00,81.96,81.97,81.94,81.95,191686.0,80.6421,80.6519,80.6224,80.6322,191686.0
2025-01-03 15:00:00,81.95,81.95,81.94,81.94,290984.0,80.6322,80.6322,80.6224,80.6224,290984.0
2025-01-03 15:30:00,81.95,81.95,81.94,81.94,201637.0,80.6322,80.6322,80.6224,80.6224,201637.0
2025-01-06 09:30:00,81.96,81.96,81.94,81.95,224722.0,80.6421,80.6421,80.6224,80.6322,224722.0
2025-01-06 10:00:00,81.96,81.96,81.94,81.94,160245.0,80.6421,80.6421,80.6224,80.6224,160245.0
2025-01-06 10:30:00,81.94,81.97,81.94,81.97,195483.0,80.6224,80.6519,80.6224,80.6519,195483.0
2025-01-06 11:00:00,81.97,81.99,81.96,81.99,187212.0,80.6519,80.6716,80.6421,80.6716,187212.0
2025-01-06 11:30:00,81.99,81.99,81.97,81.98,102659.0,80.6716,80.6716,80.6519,80.6617,102659.0
2025-01-06 12:00:00,81.98,81.98,81.97,81.98,67679.0,80.6617,80.6617,80.6519,80.6617,67679.0
2025-01-06 12:30:00,81.98,81.99,81.97,81.98,81139.0,80.6617,80.6716,80.6519,80.6617,81139.0
2025-01-06 13:00:00,81.98,81.99,81.96,81.98,73599.0,80.6617,80.6716,80.6421,80.6617,73599.0
2025-01-06 13:30:00,81.98,81.98,81.96,81.96,71150.0,80.6617,80.6617,80.6421,80.6421,71150.0
2025-01-06 14:00:00,81.97,81.97,81.95,81.97,256085.0,80.6519,80.6519,80.6322,80.6519,256085.0
2025-01-06 14:30:00,81.97,81.98,81.96,81.96,132155.0,80.6519,80.6617,80.6421,80.6421,132155.0
2025-01-06 15:00:00,81.97,81.97,81.96,81.97,90746.0,80.6519,80.6519,80.6421,80.6519,90746.0
2025-01-06 15:30:00,81.97,81.98,81.95,81.97,177471.0,80.6519,80.6617,80.6322,80.6519,177471.0
2025-01-07 09:30:00,81.97,81.99,81.97,81.98,123343.0,80.6519,80.6716,80.6519,80.6617,123343.0
2025-01-07 10:00:00,81.97,81.98,81.9,81.93,390833.0,80.6519,80.6617,80.583,80.6126,390833.0
2025-01-07 10:30:00,81.92,81.94,81.92,81.92,102704.0,80.6027,80.6224,80.6027,80.6027,102704.0
2025-01-07 11:00:00,81.93,81.93,81.91,81.92,307997.0,80.6126,80.6126,80.5929,80.6027,307997.0
2025-01-07 11:30:00,81.91,81.94,81.91,81.94,166247.0,80.5929,80.6224,80.5929,80.6224,166247.0
2025-01-07 12:00:00,81.94,81.96,81.93,81.96,81675.0,80.6224,80.6421,80.6126,80.6421,81675.0
2025-01-07 12:30:00,81.96,81.96,81.95,81.95,56399.0,80.6421,80.6421,80.6322,80.6322,56399.0
2025-01-07 13:00:00,81.95,81.96,81.94,81.95,74521.0,80.6322,80.6421,80.6224,80.6322,74521.0
2025-01-07 13:30:00,81.95,81.95,81.92,81.92,159790.0,80.6322,80.6322,80.6027,80.6027,159790.0
2025-01-07 14:00:00,81.92,81.94,81.92,81.94,82744.0,80.6027,80.6224,80.6027,80.6224,82744.0
2025-01-07 14:30:00,81.94,81.94,81.93,81.93,115146.0,80.6224,80.6224,80.6126,80.6126,115146.0
2025-01-07 15:00:00,81.93,81.94,81.93,81.93,206555.0,80.6126,80.6224,80.6126,80.6126,206555.0
2025-01-07 15:30:00,81.94,81.94,81.92,81.94,867058.0,80.6224,80.6224,80.6027,80.6224,867058.0
2025-01-08 09:30:00,81.95,81.98,81.95,81.98,153307.0,80.6322,80.6617,80.6322,80.6617,153307.0
2025-01-08 10:00:00,81.98,81.99,81.97,81.98,131286.0,80.6617,80.6716,80.6519,80.6617,131286.0
2025-01-08 10:30:00,81.98,81.99,81.97,81.97,68424.0,80.6617,80.6716,80.6519,80.6519,68424.0
2025-01-08 11:00:00,81.98,81.98,81.96,81.97,89256.0,80.6617,80.6617,80.6421,80.6519,89256.0
2025-01-08 11:30:00,81.97,81.98,81.96,81.98,261838.0,80.6519,80.6617,80.6421,80.6617,261838.0
2025-01-08 12:00:00,81.98,81.98,81.96,81.97,128895.0,80.6617,80.6617,80.6421,80.6519,128895.0
2025-01-08 12:30:00,81.96,81.97,81.95,81.97,128697.0,80.6421,80.6519,80.6322,80.6519,128697.0
2025-01-08 13:00:00,81.97,81.98,81.95,81.97,120860.0,80.6519,80.6617,80.6322,80.6519,120860.0
2025-01-08 13:30:00,81.96,81.97,81.95,81.95,280542.0,80.6421,80.6519,80.6322,80.6322,280542.0
2025-01-08 14:00:00,81.95,81.97,81.95,81.97,141643.0,80.6322,80.6519,80.6322,80.6519,141643.0
2025-01-08 14:30:00,81.97,81.97,81.95,81.95,160749.0,80.6519,80.6519,80.6322,80.6322,160749.0
2025-01-08 15:00:00,81.95,81.97,81.95,81.96,95398.0,80.6322,80.6519,80.6322,80.6421,95398.0
2025-01-08 15:30:00,81.96,81.98,81.96,81.98,314775.0,80.6421,80.6617,80.6421,80.6617,314775.0
2025-01-10 09:30:00,81.93,81.94,81.91,81.92,261113.0,80.6126,80.6224,80.5929,80.6027,261113.0
2025-01-10 10:00:00,81.91,81.93,81.9,81.92,262854.0,80.5929,80.6126,80.583,80.6027,262854.0
2025-01-10 10:30:00,81.92,81.93,81.87,81.87,189115.0,80.6027,80.6126,80.5535,80.5535,189115.0
2025-01-10 11:00:00,81.87,81.89,81.87,81.88,141603.0,80.5535,80.5732,80.5535,80.5634,141603.0
2025-01-10 11:30:00,81.88,81.89,81.87,81.89,220040.0,80.5634,80.5732,80.5535,80.5732,220040.0
2025-01-10 12:00:00,81.88,81.89,81.86,81.87,109268.0,80.5634,80.5732,80.5437,80.5535,109268.0
2025-01-10 12:30:00,81.88,81.89,81.87,81.88,143273.0,80.5634,80.5732,80.5535,80.5634,143273.0
2025-01-10 13:00:00,81.88,81.89,81.86,81.87,253794.0,80.5634,80.5732,80.5437,80.5535,253794.0
2025-01-10 13:30:00,81.87,81.87,81.86,81.86,356043.0,80.5535,80.5535,80.5437,80.5437,356043.0
2025-01-10 14:00:00,81.86,81.87,81.84,81.84,137400.0,80.5437,80.5535,80.524,80.524,137400.0
2025-01-10 14:30:00,81.84,81.85,81.83,81.83,234754.0,80.524,80.5338,80.5142,80.5142,234754.0
2025-01-10 15:00:00,81.84,81.84,81.83,81.84,311793.0,80.524,80.524,80.5142,80.524,311793.0
2025-01-10 15:30:00,81.84,81.85,81.83,81.84,1058351.0,80.524,80.5338,80.5142,80.524,1058351.0
2025-01-13 09:30:00,81.84,81.85,81.84,81.84,113122.0,80.524,80.5338,80.524,80.524,113122.0
2025-01-13 10:00:00,81.84,81.85,81.84,81.84,139087.0,80.524,80.5338,80.524,80.524,139087.0
2025-01-13 10:30:00,81.84,81.85,81.83,81.84,99716.0,80.524,80.5338,80.5142,80.524,99716.0
2025-01-13 11:00:00,81.84,81.85,81.81,81.81,423726.0,80.524,80.5338,80.4945,80.4945,423726.0
2025-01-13 11:30:00,81.81,81.83,81.81,81.83,123126.0,80.4945,80.5142,80.4945,80.5142,123126.0
2025-01-13 12:00:00,81.83,81.85,81.82,81.84,520144.0,80.5142,80.5338,80.5043,80.524,520144.0
2025-01-13 12:30:00,81.84,81.85,81.84,81.84,138307.0,80.524,80.5338,80.524,80.524,138307.0
2025-01-13 13:00:00,81.84,81.85,81.83,81.84,109834.0,80.524,80.5338,80.5142,80.524,109834.0
2025-01-13 13:30:00,81.84,81.85,81.83,81.84,91385.0,80.524,80.5338,80.5142,80.524,91385.0
2025-01-13 14:00:00,81.84,81.85,81.84,81.84,78737.0,80.524,80.5338,80.524,80.524,78737.0
2025-01-13 14:30:00,81.84,81.85,81.82,81.82,537481.0,80.524,80.5338,80.5043,80.5043,537481.0
2025-01-13 15:00:00,81.83,81.84,81.82,81.83,102890.0,80.5142,80.524,80.5043,80.5142,102890.0
2025-01-13 15:30:00,81.82,81.85,81.82,81.84,451971.0,80.5043,80.5338,80.5043,80.524,451971.0
2025-01-14 09:30:00,81.88,81.89,81.86,81.87,189786.0,80.5634,80.5732,80.5437,80.5535,189786.0
2025-01-14 10:00:00,81.87,81.88,81.86,81.87,92499.0,80.5535,80.5634,80.5437,80.5535,92499.0
2025-01-14 10:30:00,81.86,81.87,81.86,81.87,125251.0,80.5437,80.5535,80.5437,80.5535,125251.0
2025-01-14 11:00:00,81.87,81.88,81.86,81.88,80577.0,80.5535,80.5634,80.5437,80.5634,80577.0
2025-01-14 11:30:00,81.88,81.88,81.87,81.88,73779.0,80.5634,80.5634,80.5535,80.5634,73779.0
2025-01-14 12:00:00,81.88,81.88,81.86,81.87,212525.0,80.5634,80.5634,80.5437,80.5535,212525.0
2025-01-14 12:30:00,81.87,81.87,81.86,81.86,64815.0,80.5535,80.5535,80.5437,80.5437,64815.0
2025-01-14 13:00:00,81.87,81.87,81.86,81.87,153564.0,80.5535,80.5535,80.5437,80.5535,153564.0
2025-01-14 13:30:00,81.87,81.88,81.86,81.88,269616.0,80.5535,80.5634,80.5437,80.5634,269616.0
2025-01-14 14:00:00,81.88,81.88,81.87,81.88,147105.0,80.5634,80.5634,80.5535,80.5634,147105.0
2025-01-14 14:30:00,81.88,81.89,81.87,81.89,103237.0,80.5634,80.5732,80.5535,80.5732,103237.0
2025-01-14 15:00:00,81.88,81.89,81.88,81.89,83878.0,80.5634,80.5732,80.5634,80.5732,83878.0
2025-01-14 15:30:00,81.89,81.89,81.87,81.87,187451.0,80.5732,80.5732,80.5535,80.5535,187451.0
2025-01-15 09:30:00,82.04,82.05,82.03,82.04,153756.0,80.7208,80.7306,80.7109,80.7208,153756.0
2025-01-15 10:00:00,82.04,82.05,82.03,82.05,72525.0,80.7208,80.7306,80.7109,80.7306,72525.0
2025-01-15 10:30:00,82.05,82.05,82.02,82.02,108309.0,80.7306,80.7306,80.7011,80.7011,108309.0
2025-01-15 11:00:00,82.02,82.03,82.01,82.01,57832.0,80.7011,80.7109,80.6913,80.6913,57832.0
2025-01-15 11:30:00,82.01,82.02,82.01,82.01,119799.0,80.6913,80.7011,80.6913,80.6913,119799.0
2025-01-15 12:00:00,82.01,82.03,82.01,82.03,144855.0,80.6913,80.7109,80.6913,80.7109,144855.0
2025-01-15 12:30:00,82.03,82.03,82.02,82.02,117279.0,80.7109,80.7109,80.7011,80.7011,117279.0
2025-01-15 13:00:00,82.02,82.05,82.01,82.04,174332.0,80.7011,80.7306,80.6913,80.7208,174332.0
2025-01-15 13:30:00,82.03,82.04,82.03,82.04,66050.0,80.7109,80.7208,80.7109,80.7208,66050.0
2025-01-15 14:00:00,82.04,82.04,82.03,82.04,94798.0,80.7208,80.7208,80.7109,80.7208,94798.0
2025-01-15 14:30:00,82.04,82.04,82.03,82.04,166234.0,80.7208,80.7208,80.7109,80.7208,166234.0
2025-01-15 15:00:00,82.04,82.04,82.03,82.03,363609.0,80.7208,80.7208,80.7109,80.7109,363609.0
2025-01-15 15:30:00,82.04,82.05,82.03,82.05,435947.0,80.7208,80.7306,80.7109,80.7306,435947.0
2025-01-16 09:30:00,82.01,82.02,82.0,82.01,927407.0,80.6913,80.7011,80.6814,80.6913,927407.0
2025-01-16 10:00:00,82.01,82.08,82.0,82.07,500680.0,80.6913,80.7601,80.6814,80.7503,500680.0
2025-01-16 10:30:00,82.07,82.08,82.06,82.08,108654.0,80.7503,80.7601,80.7405,80.7601,108654.0
2025-01-16 11:00:00,82.08,82.11,82.07,82.09,231047.0,80.7601,80.7897,80.7503,80.77,231047.0
2025-01-16 11:30:00,82.09,82.11,82.08,82.09,86083.0,80.77,80.7897,80.7601,80.77,86083.0
2025-01-16 12:00:00,82.09,82.11,82.08,82.11,130214.0,80.77,80.7897,80.7601,80.7897,130214.0
2025-01-16 12:30:00,82.11,82.12,82.1,82.1,126828.0,80.7897,80.7995,80.7798,80.7798,126828.0
2025-01-16 13:00:00,82.1,82.11,82.09,82.09,98602.0,80.7798,80.7897,80.77,80.77,98602.0
2025-01-16 13:30:00,82.09,82.1,82.09,82.09,133126.0,80.77,80.7798,80.77,80.77,133126.0
2025-01-16 14:00:00,82.09,82.11,82.09,82.11,102568.0,80.77,80.7897,80.77,80.7897,102568.0
2025-01-16 14:30:00,82.11,82.11,82.09,82.09,202605.0,80.7897,80.7897,80.77,80.77,202605.0
2025-01-16 15:00:00,82.1,82.11,82.09,82.11,354452.0,80.7798,80.7897,80.77,80.7897,354452.0
2025-01-16 15:30:00,82.11,82.11,82.09,82.09,296314.0,80.7897,80.7897,80.77,80.77,296314.0
2025-01-17 09:30:00,82.11,82.12,82.09,82.09,86318.0,80.7897,80.7995,80.77,80.77,86318.0
2025-01-17 10:00:00,82.1,82.12,82.09,82.12,166659.0,80.7798,80.7995,80.77,80.7995,166659.0
2025-01-17 10:30:00,82.12,82.12,82.1,82.1,104038.0,80.7995,80.7995,80.7798,80.7798,104038.0
2025-01-17 11:00:00,82.1,82.11,82.08,82.09,330861.0,80.7798,80.7897,80.7601,80.77,330861.0
2025-01-17 11:30:00,82.09,82.09,82.07,82.08,56695.0,80.77,80.77,80.7503,80.7601,56695.0
2025-01-17 12:00:00,82.08,82.09,82.07,82.09,140120.0,80.7601,80.77,80.7503,80.77,140120.0
2025-01-17 12:30:00,82.09,82.09,82.08,82.09,68007.0,80.77,80.77,80.7601,80.77,68007.0
2025-01-17 13:00:00,82.09,82.1,82.08,82.09,85167.0,80.77,80.7798,80.7601,80.77,85167.0
2025-01-17 13:30:00,82.1,82.1,82.09,82.09,154628.0,80.7798,80.7798,80.77,80.77,154628.0
2025-01-17 14:00:00,82.09,82.1,82.08,82.09,126770.0,80.77,80.7798,80.7601,80.77,126770.0
2025-01-17 14:30:00,82.09,82.09,82.08,82.08,230189.0,80.77,80.77,80.7601,80.7601,230189.0
2025-01-17 15:00:00,82.09,82.09,82.08,82.09,70305.0,80.77,80.77,80.7601,80.77,70305.0
2025-01-17 15:30:00,82.09,82.09,82.08,82.09,130448.0,80.77,80.77,80.7601,80.77,130448.0
2025-01-21 09:30:00,82.11,82.12,82.1,82.11,178744.0,80.7897,80.7995,80.7798,80.7897,178744.0
2025-01-21 10:00:00,82.11,82.11,82.09,82.09,81895.0,80.7897,80.7897,80.77,80.77,81895.0
2025-01-21 10:30:00,82.09,82.1,82.09,82.1,123801.0,80.77,80.7798,80.77,80.7798,123801.0
2025-01-21 11:00:00,82.1,82.1,82.09,82.09,63274.0,80.7798,80.7798,80.77,80.77,63274.0
2025-01-21 11:30:00,82.09,82.1,82.08,82.09,194436.0,80.77,80.7798,80.7601,80.77,194436.0
2025-01-21 12:00:00,82.09,82.09,82.08,82.09,58762.0,80.77,80.77,80.7601,80.77,58762.0
2025-01-21 12:30:00,82.09,82.09,82.06,82.06,107672.0,80.77,80.77,80.7405,80.7405,107672.0
2025-01-21 13:00:00,82.06,82.08,82.06,82.08,136850.0,80.7405,80.7601,80.7405,80.7601,136850.0
2025-01-21 13:30:00,82.08,82.09,82.07,82.08,113738.0,80.7601,80.77,80.7503,80.7601,113738.0
2025-01-21 14:00:00,82.08,82.09,82.08,82.09,115299.0,80.7601,80.77,80.7601,80.77,115299.0
2025-01-21 14:30:00,82.09,82.09,82.08,82.09,209505.0,80.77,80.77,80.7601,80.77,209505.0
2025-01-21 15:00:00,82.09,82.09,82.08,82.09,228077.0,80.77,80.77,80.7601,80.77,228077.0
2025-01-21 15:30:00,82.09,82.11,82.08,82.1,188722.0,80.77,80.7897,80.7601,80.7798,188722.0
2025-01-22 09:30:00,82.11,82.12,82.09,82.09,362353.0,80.7897,80.7995,80.77,80.77,362353.0
2025-01-22 10:00:00,82.09,82.11,82.09,82.09,57914.0,80.77,80.7897,80.77,80.77,57914.0
2025-01-22 10:30:00,82.09,82.1,82.09,82.09,101758.0,80.77,80.7798,80.77,80.77,101758.0
2025-01-22 11:00:00,82.1,82.1,82.07,82.07,104216.0,80.7798,80.7798,80.7503,80.7503,104216.0
2025-01-22 11:30:00,82.08,82.09,82.07,82.07,77510.0,80.7601,80.77,80.7503,80.7503,77510.0
2025-01-22 12:00:00,82.08,82.08,82.06,82.06,116435.0,80.7601,80.7601,80.7405,80.7405,116435.0
2025-01-22 12:30:00,82.06,82.07,82.06,82.06,156032.0,80.7405,80.7503,80.7405,80.7405,156032.0
2025-01-22 13:00:00,82.07,82.09,82.06,82.07,190962.0,80.7503,80.77,80.7405,80.7503,190962.0
2025-01-22 13:30:00,82.07,82.08,82.07,82.08,123838.0,80.7503,80.7601,80.7503,80.7601,123838.0
2025-01-22 14:00:00,82.08,82.09,82.07,82.08,111675.0,80.7601,80.77,80.7503,80.7601,111675.0
2025-01-22 14:30:00,82.08,82.08,82.07,82.08,158817.0,80.7601,80.7601,80.7503,80.7601,158817.0
2025-01-22 15:00:00,82.08,82.09,82.07,82.08,97538.0,80.7601,80.77,80.7503,80.7601,97538.0
2025-01-22 15:30:00,82.08,82.09,82.07,82.08,301696.0,80.7601,80.77,80.7503,80.7601,301696.0
2025-01-23 09:30:00,82.06,82.08,82.06,82.08,183725.0,80.7405,80.7601,80.7405,80.7601,183725.0
2025-01-23 10:00:00,82.08,82.08,82.07,82.08,168587.0,80.7601,80.7601,80.7503,80.7601,168587.0
2025-01-23 10:30:00,82.08,82.08,82.07,82.07,83005.0,80.7601,80.7601,80.7503,80.7503,83005.0
2025-01-23 11:00:00,82.08,82.1,82.06,82.09,334898.0,80.7601,80.7798,80.7405,80.77,334898.0
2025-01-23 11:30:00,82.1,82.11,82.09,82.09,141120.0,80.7798,80.7897,80.77,80.77,141120.0
2025-01-23 12:00:00,82.09,82.1,82.08,82.09,142590.0,80.77,80.7798,80.7601,80.77,142590.0
2025-01-23 12:30:00,82.09,82.1,82.08,82.09,64916.0,80.77,80.7798,80.7601,80.77,64916.0
2025-01-23 13:00:00,82.1,82.1,82.09,82.09,190014.0,80.7798,80.7798,80.77,80.77,190014.0
2025-01-23 13:30:00,82.09,82.1,82.09,82.09,82806.0,80.77,80.7798,80.77,80.77,82806.0
2025-01-23 14:00:00,82.09,82.1,82.09,82.1,122266.0,80.77,80.7798,80.77,80.7798,122266.0
2025-01-23 14:30:00,82.1,82.1,82.09,82.1,200584.0,80.7798,80.7798,80.77,80.7798,200584.0
2025-01-23 15:00:00,82.09,82.1,82.08,82.09,615566.0,80.77,80.7798,80.7601,80.77,615566.0
2025-01-23 15:30:00,82.1,82.1,82.09,82.09,283734.0,80.7798,80.7798,80.77,80.77,283734.0
2025-01-24 09:30:00,82.14,82.17,82.12,82.14,90553.0,80.8192,80.8487,80.7995,80.8192,90553.0
2025-01-24 10:00:00,82.15,82.17,82.14,82.16,86680.0,80.829,80.8487,80.8192,80.8389,86680.0
2025-01-24 10:30:00,82.16,82.19,82.15,82.18,113987.0,80.8389,80.8684,80.829,80.8585,113987.0
2025-01-24 11:00:00,82.19,82.19,82.17,82.17,65449.0,80.8684,80.8684,80.8487,80.8487,65449.0
2025-01-24 11:30:00,82.17,82.18,82.16,82.17,180853.0,80.8487,80.8585,80.8389,80.8487,180853.0
2025-01-24 12:00:00,82.17,82.18,82.16,82.17,108857.0,80.8487,80.8585,80.8389,80.8487,108857.0
2025-01-24 12:30:00,82.17,82.17,82.16,82.16,157431.0,80.8487,80.8487,80.8389,80.8389,157431.0
2025-01-24 13:00:00,82.16,82.17,82.14,82.15,112674.0,80.8389,80.8487,80.8192,80.829,112674.0
2025-01-24 13:30:00,82.15,82.15,82.14,82.14,55945.0,80.829,80.829,80.8192,80.8192,55945.0
2025-01-24 14:00:00,82.15,82.15,82.14,82.15,57339.0,80.829,80.829,80.8192,80.829,57339.0
2025-01-24 14:30:00,82.14,82.15,82.14,82.15,151221.0,80.8192,80.829,80.8192,80.829,151221.0
2025-01-24 15:00:00,82.15,82.15,82.14,82.14,174733.0,80.829,80.829,80.8192,80.8192,174733.0
2025-01-24 15:30:00,82.15,82.15,82.14,82.15,204663.0,80.829,80.829,80.8192,80.829,204663.0
2025-01-27 09:30:00,82.28,82.28,82.24,82.24,151041.0,80.9569,80.9569,80.9176,80.9176,151041.0
2025-01-27 10:00:00,82.25,82.25,82.23,82.23,106465.0,80.9274,80.9274,80.9077,80.9077,106465.0
2025-01-27 10:30:00,82.23,82.24,82.22,82.23,43274.0,80.9077,80.9176,80.8979,80.9077,43274.0
2025-01-27 11:00:00,82.23,82.25,82.22,82.25,146127.0,80.9077,80.9274,80.8979,80.9274,146127.0
2025-01-27 11:30:00,82.24,82.26,82.23,82.26,174916.0,80.9176,80.9372,80.9077,80.9372,174916.0
2025-01-27 12:00:00,82.26,82.26,82.24,82.25,96242.0,80.9372,80.9372,80.9176,80.9274,96242.0
2025-01-27 12:30:00,82.25,82.27,82.24,82.26,123707.0,80.9274,80.9471,80.9176,80.9372,123707.0
2025-01-27 13:00:00,82.26,82.29,82.26,82.28,111010.0,80.9372,80.9668,80.9372,80.9569,111010.0
2025-01-27 13:30:00,82.27,82.28,82.26,82.26,166736.0,80.9471,80.9569,80.9372,80.9372,166736.0
2025-01-27 14:00:00,82.27,82.27,82.24,82.25,75230.0,80.9471,80.9471,80.9176,80.9274,75230.0
2025-01-27 14:30:00,82.25,82.27,82.24,82.27,137944.0,80.9274,80.9471,80.9176,80.9471,137944.0
2025-01-27 15:00:00,82.27,82.27,82.26,82.27,165189.0,80.9471,80.9471,80.9372,80.9471,165189.0
2025-01-27 15:30:00,82.26,82.27,82.26,82.26,429474.0,80.9372,80.9471,80.9372,80.9372,429474.0
2025-01-28 09:30:00,82.24,82.27,82.24,82.26,86753.0,80.9176,80.9471,80.9176,80.9372,86753.0
2025-01-28 10:00:00,82.25,82.26,82.24,82.25,160551.0,80.9274,80.9372,80.9176,80.9274,160551.0
2025-01-28 10:30:00,82.24,82.25,82.23,82.24,62495.0,80.9176,80.9274,80.9077,80.9176,62495.0
2025-01-28 11:00:00,82.23,82.24,82.23,82.23,63214.0,80.9077,80.9176,80.9077,80.9077,63214.0
2025-01-28 11:30:00,82.24,82.24,82.23,82.23,34185.0,80.9176,80.9176,80.9077,80.9077,34185.0
2025-01-28 12:00:00,82.23,82.24,82.23,82.23,56374.0,80.9077,80.9176,80.9077,80.9077,56374.0
2025-01-28 12:30:00,82.23,82.24,82.23,82.23,54411.0,80.9077,80.9176,80.9077,80.9077,54411.0
2025-01-28 13:00:00,82.23,82.25,82.23,82.25,308448.0,80.9077,80.9274,80.9077,80.9274,308448.0
2025-01-28 13:30:00,82.25,82.25,82.24,82.25,70959.0,80.9274,80.9274,80.9176,80.9274,70959.0
2025-01-28 14:00:00,82.25,82.25,82.24,82.25,216400.0,80.9274,80.9274,80.9176,80.9274,216400.0
2025-01-28 14:30:00,82.25,82.26,82.24,82.26,116911.0,80.9274,80.9372,80.9176,80.9372,116911.0
2025-01-28 15:00:00,82.26,82.26,82.25,82.26,102881.0,80.9372,80.9372,80.9274,80.9372,102881.0
2025-01-28 15:30:00,82.26,82.28,82.25,82.28,253064.0,80.9372,80.9569,80.9274,80.9569,253064.0
2025-01-29 09:30:00,82.29,82.29,82.28,82.28,137106.0,80.9668,80.9668,80.9569,80.9569,137106.0
2025-01-29 10:00:00,82.29,82.29,82.27,82.28,111456.0,80.9668,80.9668,80.9471,80.9569,111456.0
2025-01-29 10:30:00,82.28,82.28,82.27,82.28,48073.0,80.9569,80.9569,80.9471,80.9569,48073.0
2025-01-29 11:00:00,82.27,82.28,82.26,82.26,64581.0,80.9471,80.9569,80.9372,80.9372,64581.0
2025-01-29 11:30:00,82.27,82.27,82.25,82.26,64574.0,80.9471,80.9471,80.9274,80.9372,64574.0
2025-01-29 12:00:00,82.25,82.26,82.25,82.26,57797.0,80.9274,80.9372,80.9274,80.9372,57797.0
2025-01-29 12:30:00,82.26,82.26,82.25,82.26,99717.0,80.9372,80.9372,80.9274,80.9372,99717.0
2025-01-29 13:00:00,82.25,82.26,82.25,82.26,57525.0,80.9274,80.9372,80.9274,80.9372,57525.0
2025-01-29 13:30:00,82.26,82.26,82.24,82.24,59801.0,80.9372,80.9372,80.9176,80.9176,59801.0
2025-01-29 14:00:00,82.25,82.26,82.19,82.21,111573.0,80.9274,80.9372,80.8684,80.8881,111573.0
2025-01-29 14:30:00,82.2,82.24,82.19,82.23,268721.0,80.8782,80.9176,80.8684,80.9077,268721.0
2025-01-29 15:00:00,82.24,82.25,82.22,82.24,705833.0,80.9176,80.9274,80.8979,80.9176,705833.0
2025-01-29 15:30:00,82.24,82.24,82.23,82.24,476186.0,80.9176,80.9176,80.9077,80.9176,476186.0
2025-01-30 09:30:00,82.27,82.28,82.26,82.28,95342.0,80.9471,80.9569,80.9372,80.9569,95342.0
2025-01-30 10:00:00,82.27,82.29,82.27,82.28,108070.0,80.9471,80.9668,80.9471,80.9569,108070.0
2025-01-30 10:30:00,82.28,82.28,82.26,82.27,59862.0,80.9569,80.9569,80.9372,80.9471,59862.0
2025-01-30 11:00:00,82.27,82.27,82.26,82.27,65715.0,80.9471,80.9471,80.9372,80.9471,65715.0
2025-01-30 11:30:00,82.27,82.27,82.26,82.26,70984.0,80.9471,80.9471,80.9372,80.9372,70984.0
2025-01-30 12:00:00,82.26,82.28,82.26,82.27,129283.0,80.9372,80.9569,80.9372,80.9471,129283.0
2025-01-30 12:30:00,82.28,82.28,82.26,82.28,89443.0,80.9569,80.9569,80.9372,80.9569,89443.0
2025-01-30 13:00:00,82.27,82.28,82.26,82.28,87603.0,80.9471,80.9569,80.9372,80.9569,87603.0
2025-01-30 13:30:00,82.28,82.28,82.26,82.27,75709.0,80.9569,80.9569,80.9372,80.9471,75709.0
2025-01-30 14:00:00,82.27,82.28,82.27,82.28,75673.0,80.9471,80.9569,80.9471,80.9569,75673.0
2025-01-30 14:30:00,82.28,82.29,82.27,82.29,89856.0,80.9569,80.9668,80.9471,80.9668,89856.0
2025-01-30 15:00:00,82.29,82.29,82.28,82.29,528211.0,80.9668,80.9668,80.9569,80.9668,528211.0
2025-01-30 15:30:00,82.29,82.3,82.27,82.28,179805.0,80.9668,80.9766,80.9471,80.9569,179805.0
2025-01-31 09:30:00,82.29,82.32,82.29,82.32,186397.0,80.9668,80.9963,80.9668,80.9963,186397.0
2025-01-31 10:00:00,82.31,82.32,82.31,82.31,64201.0,80.9864,80.9963,80.9864,80.9864,64201.0
2025-01-31 10:30:00,82.31,82.32,82.3,82.31,78385.0,80.9864,80.9963,80.9766,80.9864,78385.0
2025-01-31 11:00:00,82.31,82.32,82.3,82.31,62047.0,80.9864,80.9963,80.9766,80.9864,62047.0
2025-01-31 11:30:00,82.3,82.31,82.3,82.31,100274.0,80.9766,80.9864,80.9766,80.9864,100274.0
2025-01-31 12:00:00,82.3,82.32,82.3,82.31,158937.0,80.9766,80.9963,80.9766,80.9864,158937.0
2025-01-31 12:30:00,82.31,82.32,82.3,82.31,147795.0,80.9864,80.9963,80.9766,80.9864,147795.0
2025-01-31 13:00:00,82.31,82.32,82.29,82.3,206637.0,80.9864,80.9963,80.9668,80.9766,206637.0
2025-01-31 13:30:00,82.29,82.3,82.28,82.29,68444.0,80.9668,80.9766,80.9569,80.9668,68444.0
2025-01-31 14:00:00,82.29,82.29,82.28,82.29,66433.0,80.9668,80.9668,80.9569,80.9668,66433.0
2025-01-31 14:30:00,82.29,82.29,82.26,82.27,424008.0,80.9668,80.9668,80.9372,80.9471,424008.0
2025-01-31 15:00:00,82.27,82.27,82.26,82.26,267307.0,80.9471,80.9471,80.9372,80.9372,267307.0
2025-01-31 15:30:00,82.27,82.31,82.26,82.3,412212.0,80.9471,80.9864,80.9372,80.9766,412212.0
2025-02-03 09:30:00,81.99,82.0,81.98,81.99,362544.0,80.9408,80.9507,80.9309,80.9408,362544.0
2025-02-03 10:00:00,81.98,82.04,81.95,82.0,605334.0,80.9309,80.9901,80.9013,80.9507,605334.0
2025-02-03 10:30:00,82.0,82.0,81.97,81.99,130920.0,80.9507,80.9507,80.921,80.9408,130920.0
2025-02-03 11:00:00,82.0,82.02,81.99,82.02,222273.0,80.9507,80.9704,80.9408,80.9704,222273.0
2025-02-03 11:30:00,82.01,82.02,81.99,82.0,181544.0,80.9605,80.9704,80.9408,80.9507,181544.0
2025-02-03 12:00:00,82.0,82.0,81.97,81.98,79888.0,80.9507,80.9507,80.921,80.9309,79888.0
2025-02-03 12:30:00,81.98,82.0,81.97,81.99,124242.0,80.9309,80.9507,80.921,80.9408,124242.0
2025-02-03 13:00:00,82.0,82.0,81.97,81.98,209425.0,80.9507,80.9507,80.921,80.9309,209425.0
2025-02-03 13:30:00,81.98,81.98,81.95,81.95,91090.0,80.9309,80.9309,80.9013,80.9013,91090.0
2025-02-03 14:00:00,81.95,81.96,81.94,81.95,110166.0,80.9013,80.9112,80.8914,80.9013,110166.0
2025-02-03 14:30:00,81.96,81.96,81.94,81.95,123885.0,80.9112,80.9112,80.8914,80.9013,123885.0
2025-02-03 15:00:00,81.96,81.97,81.95,81.96,256194.0,80.9112,80.921,80.9013,80.9112,256194.0
2025-02-03 15:30:00,81.97,81.97,81.96,81.97,230989.0,80.921,80.921,80.9112,80.921,230989.0
2025-02-04 09:30:00,81.96,81.99,81.96,81.99,122590.0,80.9112,80.9408,80.9112,80.9408,122590.0
2025-02-04 10:00:00,82.0,82.02,81.99,82.02,272078.0,80.9507,80.9704,80.9408,80.9704,272078.0
2025-02-04 10:30:00,82.02,82.02,82.0,82.01,87018.0,80.9704,80.9704,80.9507,80.9605,87018.0
2025-02-04 11:00:00,82.02,82.03,82.01,82.02,324051.0,80.9704,80.9803,80.9605,80.9704,324051.0
2025-02-04 11:30:00,82.02,82.03,82.01,82.03,157082.0,80.9704,80.9803,80.9605,80.9803,157082.0
2025-02-04 12:00:00,82.03,82.04,82.02,82.04,168505.0,80.9803,80.9901,80.9704,80.9901,168505.0
2025-02-04 12:30:00,82.04,82.04,82.03,82.04,113810.0,80.9901,80.9901,80.9803,80.9901,113810.0
2025-02-04 13:00:00,82.03,82.04,82.03,82.04,99696.0,80.9803,80.9901,80.9803,80.9901,99696.0
2025-02-04 13:30:00,82.03,82.04,82.03,82.03,306345.0,80.9803,80.9901,80.9803,80.9803,306345.0
2025-02-04 14:00:00,82.03,82.04,82.03,82.04,150979.0,80.9803,80.9901,80.9803,80.9901,150979.0
2025-02-04 14:30:00,82.04,82.04,82.03,82.03,113432.0,80.9901,80.9901,80.9803,80.9803,113432.0
2025-02-04 15:00:00,82.04,82.04,82.03,82.04,273192.0,80.9901,80.9901,80.9803,80.9901,273192.0
2025-02-04 15:30:00,82.04,82.04,82.03,82.03,354160.0,80.9901,80.9901,80.9803,80.9803,354160.0
2025-02-05 09:30:00,82.07,82.09,82.07,82.08,171139.0,81.0198,81.0395,81.0198,81.0296,171139.0
2025-02-05 10:00:00,82.08,82.13,82.08,82.11,155603.0,81.0296,81.079,81.0296,81.0592,155603.0
2025-02-05 10:30:00,82.11,82.12,82.1,82.11,55272.0,81.0592,81.0691,81.0494,81.0592,55272.0
2025-02-05 11:00:00,82.11,82.12,82.1,82.12,109549.0,81.0592,81.0691,81.0494,81.0691,109549.0
2025-02-05 11:30:00,82.12,82.12,82.11,82.11,64349.0,81.0691,81.0691,81.0592,81.0592,64349.0
2025-02-05 12:00:00,82.11,82.12,82.11,82.12,95074.0,81.0592,81.0691,81.0592,81.0691,95074.0
2025-02-05 12:30:00,82.12,82.12,82.1,82.11,91973.0,81.0691,81.0691,81.0494,81.0592,91973.0
2025-02-05 13:00:00,82.11,82.12,82.1,82.12,79686.0,81.0592,81.0691,81.0494,81.0691,79686.0
2025-02-05 13:30:00,82.12,82.12,82.11,82.12,85638.0,81.0691,81.0691,81.0592,81.0691,85638.0
2025-02-05 14:00:00,82.12,82.12,82.11,82.11,84670.0,81.0691,81.0691,81.0592,81.0592,84670.0
2025-02-05 14:30:00,82.11,82.12,82.09,82.09,170225.0,81.0592,81.0691,81.0395,81.0395,170225.0
2025-02-05 15:00:00,82.09,82.1,82.09,82.09,182938.0,81.0395,81.0494,81.0395,81.0395,182938.0
2025-02-05 15:30:00,82.09,82.1,82.08,82.09,374820.0,81.0395,81.0494,81.0296,81.0395,374820.0
2025-02-06 09:30:00,82.06,82.08,82.05,82.07,166001.0,81.0099,81.0296,81.0,81.0198,166001.0
2025-02-06 10:00:00,82.07,82.09,82.06,82.07,122148.0,81.0198,81.0395,81.0099,81.0198,122148.0
2025-02-06 10:30:00,82.07,82.09,82.06,82.08,105614.0,81.0198,81.0395,81.0099,81.0296,105614.0
2025-02-06 11:00:00,82.08,82.09,82.06,82.06,107010.0,81.0296,81.0395,81.0099,81.0099,107010.0
2025-02-06 11:30:00,82.06,82.07,82.05,82.06,173339.0,81.0099,81.0198,81.0,81.0099,173339.0
2025-02-06 12:00:00,82.06,82.07,82.06,82.06,73270.0,81.0099,81.0198,81.0099,81.0099,73270.0
2025-02-06 12:30:00,82.06,82.08,82.06,82.08,96026.0,81.0099,81.0296,81.0099,81.0296,96026.0
2025-02-06 13:00:00,82.07,82.09,82.07,82.08,77612.0,81.0198,81.0395,81.0198,81.0296,77612.0
2025-02-06 13:30:00,82.09,82.09,82.08,82.08,155169.0,81.0395,81.0395,81.0296,81.0296,155169.0
2025-02-06 14:00:00,82.08,82.09,82.07,82.07,147451.0,81.0296,81.0395,81.0198,81.0198,147451.0
2025-02-06 14:30:00,82.08,82.08,82.07,82.08,217284.0,81.0296,81.0296,81.0198,81.0296,217284.0
2025-02-06 15:00:00,82.08,82.08,82.07,82.07,113114.0,81.0296,81.0296,81.0198,81.0198,113114.0
2025-02-06 15:30:00,82.08,82.08,82.06,82.07,230720.0,81.0296,81.0296,81.0099,81.0198,230720.0
2025-02-07 09:30:00,82.02,82.03,82.01,82.02,137686.0,80.9704,80.9803,80.9605,80.9704,137686.0
2025-02-07 10:00:00,82.02,82.03,81.98,81.98,128083.0,80.9704,80.9803,80.9309,80.9309,128083.0
2025-02-07 10:30:00,81.98,82.01,81.98,82.0,142691.0,80.9309,80.9605,80.9309,80.9507,142691.0
2025-02-07 11:00:00,82.0,82.0,81.98,81.99,111291.0,80.9507,80.9507,80.9309,80.9408,111291.0
2025-02-07 11:30:00,81.99,82.02,81.99,82.0,121156.0,80.9408,80.9704,80.9408,80.9507,121156.0
2025-02-07 12:00:00,82.0,82.01,81.98,82.0,201837.0,80.9507,80.9605,80.9309,80.9507,201837.0
2025-02-07 12:30:00,82.0,82.01,81.99,81.99,87022.0,80.9507,80.9605,80.9408,80.9408,87022.0
2025-02-07 13:00:00,81.99,82.01,81.99,82.01,92692.0,80.9408,80.9605,80.9408,80.9605,92692.0
2025-02-07 13:30:00,82.01,82.01,81.99,82.0,113538.0,80.9605,80.9605,80.9408,80.9507,113538.0
2025-02-07 14:00:00,82.0,82.01,81.99,82.01,162994.0,80.9507,80.9605,80.9408,80.9605,162994.0
2025-02-07 14:30:00,82.01,82.01,82.0,82.0,308696.0,80.9605,80.9605,80.9507,80.9507,308696.0
2025-02-07 15:00:00,82.0,82.01,81.99,81.99,114153.0,80.9507,80.9605,80.9408,80.9408,114153.0
2025-02-07 15:30:00,82.0,82.0,81.97,81.98,484451.0,80.9507,80.9507,80.921,80.9309,484451.0
2025-02-10 09:30:00,82.02,82.03,82.02,82.02,71303.0,80.9704,80.9803,80.9704,80.9704,71303.0
2025-02-10 10:00:00,82.02,82.04,82.02,82.04,71692.0,80.9704,80.9901,80.9704,80.9901,71692.0
2025-02-10 10:30:00,82.04,82.04,82.03,82.04,63271.0,80.9901,80.9901,80.9803,80.9901,63271.0
2025-02-10 11:00:00,82.04,82.04,82.03,82.04,99281.0,80.9901,80.9901,80.9803,80.9901,99281.0
2025-02-10 11:30:00,82.03,82.04,82.03,82.03,90552.0,80.9803,80.9901,80.9803,80.9803,90552.0
2025-02-10 12:00:00,82.03,82.04,82.02,82.03,179344.0,80.9803,80.9901,80.9704,80.9803,179344.0
2025-02-10 12:30:00,82.03,82.03,82.02,82.02,695376.0,80.9803,80.9803,80.9704,80.9704,695376.0
2025-02-10 13:00:00,82.02,82.03,82.02,82.02,64840.0,80.9704,80.9803,80.9704,80.9704,64840.0
2025-02-10 13:30:00,82.02,82.03,82.0,82.01,87403.0,80.9704,80.9803,80.9507,80.9605,87403.0
2025-02-10 14:00:00,82.01,82.02,82.0,82.01,96897.0,80.9605,80.9704,80.9507,80.9605,96897.0
2025-02-10 14:30:00,82.01,82.02,82.01,82.01,154619.0,80.9605,80.9704,80.9605,80.9605,154619.0
2025-02-10 15:00:00,82.02,82.02,82.0,82.01,96861.0,80.9704,80.9704,80.9507,80.9605,96861.0
2025-02-10 15:30:00,82.01,82.01,82.0,82.01,150142.0,80.9605,80.9605,80.9507,80.9605,150142.0
2025-02-11 09:30:00,81.98,82.0,81.98,81.99,596429.0,80.9309,80.9507,80.9309,80.9408,596429.0
2025-02-11 10:00:00,81.99,82.0,81.98,81.98,271069.0,80.9408,80.9507,80.9309,80.9309,271069.0
2025-02-11 10:30:00,81.98,81.99,81.98,81.99,51805.0,80.9309,80.9408,80.9309,80.9408,51805.0
2025-02-11 11:00:00,81.98,82.0,81.98,82.0,232630.0,80.9309,80.9507,80.9309,80.9507,232630.0
2025-02-11 11:30:00,82.0,82.0,81.99,82.0,131121.0,80.9507,80.9507,80.9408,80.9507,131121.0
2025-02-11 12:00:00,81.99,82.0,81.98,81.99,61966.0,80.9408,80.9507,80.9309,80.9408,61966.0
2025-02-11 12:30:00,81.99,81.99,81.98,81.98,42135.0,80.9408,80.9408,80.9309,80.9309,42135.0
2025-02-11 13:00:00,81.98,82.0,81.98,82.0,82741.0,80.9309,80.9507,80.9309,80.9507,82741.0
2025-02-11 13:30:00,82.0,82.01,81.99,82.01,184318.0,80.9507,80.9605,80.9408,80.9605,184318.0
2025-02-11 14:00:00,82.01,82.01,81.99,82.0,189985.0,80.9605,80.9605,80.9408,80.9507,189985.0
2025-02-11 14:30:00,81.99,82.0,81.99,82.0,116498.0,80.9408,80.9507,80.9408,80.9507,116498.0
2025-02-11 15:00:00,82.0,82.0,81.99,82.0,88132.0,80.9507,80.9507,80.9408,80.9507,88132.0
2025-02-11 15:30:00,82.0,82.0,81.99,82.0,196895.0,80.9507,80.9507,80.9408,80.9507,196895.0
2025-02-12 09:30:00,81.91,81.92,81.88,81.89,582527.0,80.8618,80.8717,80.8322,80.8421,582527.0
2025-02-12 10:00:00,81.88,81.9,81.88,81.89,82528.0,80.8322,80.8519,80.8322,80.8421,82528.0
2025-02-12 10:30:00,81.89,81.89,81.88,81.89,117499.0,80.8421,80.8421,80.8322,80.8421,117499.0
2025-02-12 11:00:00,81.89,81.89,81.87,81.88,128537.0,80.8421,80.8421,80.8223,80.8322,128537.0
2025-02-12 11:30:00,81.88,81.88,81.87,81.88,114277.0,80.8322,80.8322,80.8223,80.8322,114277.0
2025-02-12 12:00:00,81.88,81.89,81.87,81.88,254733.0,80.8322,80.8421,80.8223,80.8322,254733.0
2025-02-12 12:30:00,81.89,81.89,81.88,81.89,157549.0,80.8421,80.8421,80.8322,80.8421,157549.0
2025-02-12 13:00:00,81.89,81.89,81.87,81.88,235775.0,80.8421,80.8421,80.8223,80.8322,235775.0
2025-02-12 13:30:00,81.88,81.89,81.88,81.89,129607.0,80.8322,80.8421,80.8322,80.8421,129607.0
2025-02-12 14:00:00,81.89,81.89,81.88,81.89,160792.0,80.8421,80.8421,80.8322,80.8421,160792.0
2025-02-12 14:30:00,81.88,81.89,81.88,81.89,199594.0,80.8322,80.8421,80.8322,80.8421,199594.0
2025-02-12 15:00:00,81.88,81.89,81.88,81.89,272737.0,80.8322,80.8421,80.8322,80.8421,272737.0
2025-02-12 15:30:00,81.89,81.89,81.88,81.89,744831.0,80.8421,80.8421,80.8322,80.8421,744831.0
2025-02-13 09:30:00,81.97,81.97,81.96,81.97,279333.0,80.921,80.921,80.9112,80.921,279333.0
2025-02-13 10:00:00,81.96,81.97,81.96,81.97,98097.0,80.9112,80.921,80.9112,80.921,98097.0
2025-02-13 10:30:00,81.97,81.99,81.96,81.98,99828.0,80.921,80.9408,80.9112,80.9309,99828.0
2025-02-13 11:00:00,81.98,81.99,81.98,81.98,66647.0,80.9309,80.9408,80.9309,80.9309,66647.0
2025-02-13 11:30:00,81.98,81.99,81.97,81.98,113250.0,80.9309,80.9408,80.921,80.9309,113250.0
2025-02-13 12:00:00,81.98,81.98,81.97,81.98,100737.0,80.9309,80.9309,80.921,80.9309,100737.0
2025-02-13 12:30:00,81.98,81.98,81.97,81.98,434709.0,80.9309,80.9309,80.921,80.9309,434709.0
2025-02-13 13:00:00,81.97,81.98,81.97,81.97,54906.0,80.921,80.9309,80.921,80.921,54906.0
2025-02-13 13:30:00,81.97,81.98,81.97,81.98,55954.0,80.921,80.9309,80.921,80.9309,55954.0
2025-02-13 14:00:00,81.98,82.0,81.97,81.99,137392.0,80.9309,80.9507,80.921,80.9408,137392.0
2025-02-13 14:30:00,81.99,82.0,81.98,81.98,171838.0,80.9408,80.9507,80.9309,80.9309,171838.0
2025-02-13 15:00:00,81.98,81.99,81.98,81.98,158146.0,80.9309,80.9408,80.9309,80.9309,158146.0
2025-02-13 15:30:00,81.98,81.99,81.98,81.99,271770.0,80.9309,80.9408,80.9309,80.9408,271770.0
2025-02-14 09:30:00,82.09,82.1,82.08,82.09,321930.0,81.0395,81.0494,81.0296,81.0395,321930.0
2025-02-14 10:00:00,82.09,82.1,82.09,82.09,147407.0,81.0395,81.0494,81.0395,81.0395,147407.0
2025-02-14 10:30:00,82.1,82.11,82.09,82.11,99012.0,81.0494,81.0592,81.0395,81.0592,99012.0
2025-02-14 11:00:00,82.11,82.12,82.1,82.12,117158.0,81.0592,81.0691,81.0494,81.0691,117158.0
2025-02-14 11:30:00,82.12,82.13,82.11,82.12,106842.0,81.0691,81.079,81.0592,81.0691,106842.0
2025-02-14 12:00:00,82.12,82.12,82.1,82.11,129844.0,81.0691,81.0691,81.0494,81.0592,129844.0
2025-02-14 12:30:00,82.11,82.11,82.1,82.11,69369.0,81.0592,81.0592,81.0494,81.0592,69369.0
2025-02-14 13:00:00,82.11,82.11,82.1,82.11,96002.0,81.0592,81.0592,81.0494,81.0592,96002.0
2025-02-14 13:30:00,82.11,82.11,82.1,82.11,98356.0,81.0592,81.0592,81.0494,81.0592,98356.0
2025-02-14 14:00:00,82.11,82.11,82.1,82.11,109386.0,81.0592,81.0592,81.0494,81.0592,109386.0
2025-02-14 14:30:00,82.11,82.11,82.1,82.11,129064.0,81.0592,81.0592,81.0494,81.0592,129064.0
2025-02-14 15:00:00,82.1,82.11,82.09,82.09,259938.0,81.0494,81.0592,81.0395,81.0395,259938.0
2025-02-14 15:30:00,82.09,82.1,82.08,82.09,687759.0,81.0395,81.0494,81.0296,81.0395,687759.0
2025-02-18 09:30:00,82.07,82.08,82.06,82.08,331054.0,81.0198,81.0296,81.0099,81.0296,331054.0
2025-02-18 10:00:00,82.08,82.08,82.07,82.08,89992.0,81.0296,81.0296,81.0198,81.0296,89992.0
2025-02-18 10:30:00,82.07,82.08,82.07,82.07,68435.0,81.0198,81.0296,81.0198,81.0198,68435.0
2025-02-18 11:00:00,82.08,82.08,82.07,82.08,77421.0,81.0296,81.0296,81.0198,81.0296,77421.0
2025-02-18 11:30:00,82.07,82.08,82.06,82.07,98756.0,81.0198,81.0296,81.0099,81.0198,98756.0
2025-02-18 12:00:00,82.06,82.07,82.05,82.06,53655.0,81.0099,81.0198,81.0,81.0099,53655.0
2025-02-18 12:30:00,82.06,82.06,82.05,82.06,87583.0,81.0099,81.0099,81.0,81.0099,87583.0
2025-02-18 13:00:00,82.06,82.06,82.05,82.06,67322.0,81.0099,81.0099,81.0,81.0099,67322.0
2025-02-18 13:30:00,82.06,82.06,82.05,82.05,47472.0,81.0099,81.0099,81.0,81.0,47472.0
2025-02-18 14:00:00,82.06,82.06,82.05,82.06,141674.0,81.0099,81.0099,81.0,81.0099,141674.0
2025-02-18 14:30:00,82.06,82.06,82.04,82.05,177667.0,81.0099,81.0099,80.9901,81.0,177667.0
2025-02-18 15:00:00,82.05,82.05,82.04,82.05,610816.0,81.0,81.0,80.9901,81.0,610816.0
2025-02-18 15:30:00,82.04,82.05,82.03,82.04,273729.0,80.9901,81.0,80.9803,80.9901,273729.0
2025-02-19 09:30:00,82.04,82.07,82.04,82.06,159343.0,80.9901,81.0198,80.9901,81.0099,159343.0
2025-02-19 10:00:00,82.06,82.07,82.06,82.07,70722.0,81.0099,81.0198,81.0099,81.0198,70722.0
2025-02-19 10:30:00,82.07,82.08,82.06,82.08,298869.0,81.0198,81.0296,81.0099,81.0296,298869.0
2025-02-19 11:00:00,82.07,82.07,82.06,82.06,120542.0,81.0198,81.0198,81.0099,81.0099,120542.0
2025-02-19 11:30:00,82.06,82.07,82.06,82.06,71375.0,81.0099,81.0198,81.0099,81.0099,71375.0
2025-02-19 12:00:00,82.06,82.07,82.06,82.06,81627.0,81.0099,81.0198,81.0099,81.0099,81627.0
2025-02-19 12:30:00,82.06,82.07,82.06,82.06,150836.0,81.0099,81.0198,81.0099,81.0099,150836.0
2025-02-19 13:00:00,82.06,82.07,82.06,82.06,117068.0,81.0099,81.0198,81.0099,81.0099,117068.0
2025-02-19 13:30:00,82.07,82.07,82.06,82.06,439161.0,81.0198,81.0198,81.0099,81.0099,439161.0
2025-02-19 14:00:00,82.06,82.09,82.06,82.09,138119.0,81.0099,81.0395,81.0099,81.0395,138119.0
2025-02-19 14:30:00,82.09,82.09,82.08,82.09,171636.0,81.0395,81.0395,81.0296,81.0395,171636.0
2025-02-19 15:00:00,82.09,82.09,82.08,82.09,84774.0,81.0395,81.0395,81.0296,81.0395,84774.0
2025-02-19 15:30:00,82.09,82.09,82.08,82.09,344272.0,81.0395,81.0395,81.0296,81.0395,344272.0
2025-02-20 09:30:00,82.11,82.13,82.11,82.13,213922.0,81.0592,81.079,81.0592,81.079,213922.0
2025-02-20 10:00:00,82.13,82.14,82.12,82.13,66025.0,81.079,81.0889,81.0691,81.079,66025.0
2025-02-20 10:30:00,82.12,82.13,82.12,82.13,183021.0,81.0691,81.079,81.0691,81.079,183021.0
2025-02-20 11:00:00,82.13,82.13,82.12,82.13,146327.0,81.079,81.079,81.0691,81.079,146327.0
2025-02-20 11:30:00,82.13,82.13,82.12,82.13,61117.0,81.079,81.079,81.0691,81.079,61117.0
2025-02-20 12:00:00,82.12,82.13,82.12,82.13,116927.0,81.0691,81.079,81.0691,81.079,116927.0
2025-02-20 12:30:00,82.13,82.13,82.12,82.13,63273.0,81.079,81.079,81.0691,81.079,63273.0
2025-02-20 13:00:00,82.13,82.13,82.11,82.12,75529.0,81.079,81.079,81.0592,81.0691,75529.0
2025-02-20 13:30:00,82.12,82.12,82.11,82.12,61746.0,81.0691,81.0691,81.0592,81.0691,61746.0
2025-02-20 14:00:00,82.12,82.12,82.11,82.12,79460.0,81.0691,81.0691,81.0592,81.0691,79460.0
2025-02-20 14:30:00,82.12,82.12,82.11,82.12,96623.0,81.0691,81.0691,81.0592,81.0691,96623.0
2025-02-20 15:00:00,82.12,82.12,82.11,82.11,150472.0,81.0691,81.0691,81.0592,81.0592,150472.0
2025-02-20 15:30:00,82.12,82.12,82.1,82.1,263925.0,81.0691,81.0691,81.0494,81.0494,263925.0
2025-02-21 09:30:00,82.14,82.19,82.14,82.19,160692.0,81.0889,81.1382,81.0889,81.1382,160692.0
2025-02-21 10:00:00,82.19,82.2,82.18,82.18,39989.0,81.1382,81.1481,81.1284,81.1284,39989.0
2025-02-21 10:30:00,82.18,82.19,82.18,82.19,161480.0,81.1284,81.1382,81.1284,81.1382,161480.0
2025-02-21 11:00:00,82.19,82.19,82.18,82.18,51143.0,81.1382,81.1382,81.1284,81.1284,51143.0
2025-02-21 11:30:00,82.19,82.19,82.18,82.18,137747.0,81.1382,81.1382,81.1284,81.1284,137747.0
2025-02-21 12:00:00,82.19,82.19,82.17,82.18,151597.0,81.1382,81.1382,81.1185,81.1284,151597.0
2025-02-21 12:30:00,82.18,82.21,82.18,82.21,76162.0,81.1284,81.158,81.1284,81.158,76162.0
2025-02-21 13:00:00,82.21,82.25,82.2,82.24,139694.0,81.158,81.1975,81.1481,81.1876,139694.0
2025-02-21 13:30:00,82.24,82.25,82.23,82.24,100264.0,81.1876,81.1975,81.1777,81.1876,100264.0
2025-02-21 14:00:00,82.25,82.26,82.24,82.26,95973.0,81.1975,81.2073,81.1876,81.2073,95973.0
2025-02-21 14:30:00,82.26,82.26,82.25,82.25,108667.0,81.2073,81.2073,81.1975,81.1975,108667.0
2025-02-21 15:00:00,82.26,82.26,82.25,82.26,123569.0,81.2073,81.2073,81.1975,81.2073,123569.0
2025-02-21 15:30:00,82.25,82.26,82.24,82.24,807346.0,81.1975,81.2073,81.1876,81.1876,807346.0
2025-02-24 09:30:00,82.23,82.25,82.22,82.25,195572.0,81.1777,81.1975,81.1678,81.1975,195572.0
2025-02-24 10:00:00,82.25,82.26,82.24,82.26,151790.0,81.1975,81.2073,81.1876,81.2073,151790.0
2025-02-24 10:30:00,82.26,82.29,82.25,82.29,100602.0,81.2073,81.2369,81.1975,81.2369,100602.0
2025-02-24 11:00:00,82.28,82.28,82.27,82.28,124391.0,81.2271,81.2271,81.2172,81.2271,124391.0
2025-02-24 11:30:00,82.27,82.28,82.26,82.28,120587.0,81.2172,81.2271,81.2073,81.2271,120587.0
2025-02-24 12:00:00,82.28,82.28,82.26,82.27,79627.0,81.2271,81.2271,81.2073,81.2172,79627.0
2025-02-24 12:30:00,82.27,82.28,82.26,82.27,88974.0,81.2172,81.2271,81.2073,81.2172,88974.0
2025-02-24 13:00:00,82.27,82.3,82.27,82.3,71407.0,81.2172,81.2468,81.2172,81.2468,71407.0
2025-02-24 13:30:00,82.3,82.3,82.28,82.29,99785.0,81.2468,81.2468,81.2271,81.2369,99785.0
2025-02-24 14:00:00,82.29,82.29,82.28,82.29,75046.0,81.2369,81.2369,81.2271,81.2369,75046.0
2025-02-24 14:30:00,82.29,82.3,82.28,82.3,90055.0,81.2369,81.2468,81.2271,81.2468,90055.0
2025-02-24 15:00:00,82.3,82.3,82.29,82.3,80429.0,81.2468,81.2468,81.2369,81.2468,80429.0
2025-02-24 15:30:00,82.3,82.3,82.28,82.3,322940.0,81.2468,81.2468,81.2271,81.2468,322940.0
2025-02-25 09:30:00,82.38,82.4,82.37,82.4,209358.0,81.3258,81.3455,81.3159,81.3455,209358.0
2025-02-25 10:00:00,82.4,82.42,82.39,82.42,182976.0,81.3455,81.3653,81.3357,81.3653,182976.0
2025-02-25 10:30:00,82.42,82.44,82.41,82.42,249998.0,81.3653,81.385,81.3554,81.3653,249998.0
2025-02-25 11:00:00,82.41,82.42,82.41,82.42,238938.0,81.3554,81.3653,81.3554,81.3653,238938.0
2025-02-25 11:30:00,82.42,82.43,82.4,82.41,182333.0,81.3653,81.3752,81.3455,81.3554,182333.0
2025-02-25 12:00:00,82.41,82.42,82.4,82.42,142510.0,81.3554,81.3653,81.3455,81.3653,142510.0
2025-02-25 12:30:00,82.42,82.42,82.4,82.4,261298.0,81.3653,81.3653,81.3455,81.3455,261298.0
2025-02-25 13:00:00,82.4,82.42,82.39,82.4,234168.0,81.3455,81.3653,81.3357,81.3455,234168.0
2025-02-25 13:30:00,82.4,82.4,82.38,82.39,140959.0,81.3455,81.3455,81.3258,81.3357,140959.0
2025-02-25 14:00:00,82.39,82.41,82.38,82.4,310065.0,81.3357,81.3554,81.3258,81.3455,310065.0
2025-02-25 14:30:00,82.4,82.41,82.39,82.41,142028.0,81.3455,81.3554,81.3357,81.3554,142028.0
2025-02-25 15:00:00,82.41,82.41,82.4,82.4,195294.0,81.3554,81.3554,81.3455,81.3455,195294.0
2025-02-25 15:30:00,82.41,82.41,82.4,82.41,261104.0,81.3554,81.3554,81.3455,81.3554,261104.0
2025-02-26 09:30:00,82.41,82.41,82.38,82.38,134493.0,81.3554,81.3554,81.3258,81.3258,134493.0
2025-02-26 10:00:00,82.38,82.39,82.37,82.38,129278.0,81.3258,81.3357,81.3159,81.3258,129278.0
2025-02-26 10:30:00,82.38,82.39,82.37,82.39,296750.0,81.3258,81.3357,81.3159,81.3357,296750.0
2025-02-26 11:00:00,82.38,82.39,82.37,82.39,116386.0,81.3258,81.3357,81.3159,81.3357,116386.0
2025-02-26 11:30:00,82.39,82.4,82.38,82.4,128583.0,81.3357,81.3455,81.3258,81.3455,128583.0
2025-02-26 12:00:00,82.4,82.4,82.39,82.4,56519.0,81.3455,81.3455,81.3357,81.3455,56519.0
2025-02-26 12:30:00,82.39,82.41,82.39,82.41,130151.0,81.3357,81.3554,81.3357,81.3554,130151.0
2025-02-26 13:00:00,82.41,82.43,82.4,82.43,121331.0,81.3554,81.3752,81.3455,81.3752,121331.0
2025-02-26 13:30:00,82.42,82.45,82.42,82.44,67372.0,81.3653,81.3949,81.3653,81.385,67372.0
2025-02-26 14:00:00,82.45,82.45,82.43,82.45,68287.0,81.3949,81.3949,81.3752,81.3949,68287.0
2025-02-26 14:30:00,82.45,82.46,82.44,82.45,169248.0,81.3949,81.4048,81.385,81.3949,169248.0
2025-02-26 15:00:00,82.45,82.46,82.45,82.46,75251.0,81.3949,81.4048,81.3949,81.4048,75251.0
2025-02-26 15:30:00,82.45,82.46,82.44,82.45,219504.0,81.3949,81.4048,81.385,81.3949,219504.0
2025-02-27 09:30:00,82.41,82.43,82.4,82.43,136057.0,81.3554,81.3752,81.3455,81.3752,136057.0
2025-02-27 10:00:00,82.44,82.44,82.41,82.41,143886.0,81.385,81.385,81.3554,81.3554,143886.0
2025-02-27 10:30:00,82.42,82.43,82.41,82.42,560273.0,81.3653,81.3752,81.3554,81.3653,560273.0
2025-02-27 11:00:00,82.42,82.44,82.41,82.44,213472.0,81.3653,81.385,81.3554,81.385,213472.0
2025-02-27 11:30:00,82.44,82.44,82.43,82.44,97873.0,81.385,81.385,81.3752,81.385,97873.0
2025-02-27 12:00:00,82.44,82.44,82.43,82.43,113997.0,81.385,81.385,81.3752,81.3752,113997.0
2025-02-27 12:30:00,82.44,82.44,82.42,82.42,251778.0,81.385,81.385,81.3653,81.3653,251778.0
2025-02-27 13:00:00,82.42,82.43,82.42,82.42,70965.0,81.3653,81.3752,81.3653,81.3653,70965.0
2025-02-27 13:30:00,82.42,82.43,82.42,82.42,156285.0,81.3653,81.3752,81.3653,81.3653,156285.0
2025-02-27 14:00:00,82.43,82.44,82.42,82.43,460365.0,81.3752,81.385,81.3653,81.3752,460365.0
2025-02-27 14:30:00,82.44,82.45,82.43,82.45,293435.0,81.385,81.3949,81.3752,81.3949,293435.0
2025-02-27 15:00:00,82.45,82.47,82.44,82.46,167550.0,81.3949,81.4146,81.385,81.4048,167550.0
2025-02-27 15:30:00,82.46,82.48,82.45,82.47,529903.0,81.4048,81.4245,81.3949,81.4146,529903.0
2025-02-28 09:30:00,82.53,82.55,82.52,82.54,159434.0,81.4739,81.4936,81.464,81.4837,159434.0
2025-02-28 10:00:00,82.53,82.54,82.51,82.51,266586.0,81.4739,81.4837,81.4541,81.4541,266586.0
2025-02-28 10:30:00,82.51,82.54,82.5,82.54,142113.0,81.4541,81.4837,81.4443,81.4837,142113.0
2025-02-28 11:00:00,82.54,82.6,82.52,82.59,311911.0,81.4837,81.543,81.464,81.5331,311911.0
2025-02-28 11:30:00,82.59,82.59,82.55,82.56,183758.0,81.5331,81.5331,81.4936,81.5035,183758.0
2025-02-28 12:00:00,82.56,82.58,82.55,82.57,103620.0,81.5035,81.5232,81.4936,81.5134,103620.0
2025-02-28 12:30:00,82.58,82.59,82.56,82.58,119414.0,81.5232,81.5331,81.5035,81.5232,119414.0
2025-02-28 13:00:00,82.58,82.6,82.57,82.58,294595.0,81.5232,81.543,81.5134,81.5232,294595.0
2025-02-28 13:30:00,82.58,82.6,82.57,82.6,315549.0,81.5232,81.543,81.5134,81.543,315549.0
2025-02-28 14:00:00,82.6,82.6,82.58,82.59,271984.0,81.543,81.543,81.5232,81.5331,271984.0
2025-02-28 14:30:00,82.59,82.6,82.58,82.59,230964.0,81.5331,81.543,81.5232,81.5331,230964.0
2025-02-28 15:00:00,82.59,82.59,82.58,82.59,143569.0,81.5331,81.5331,81.5232,81.5331,143569.0
2025-02-28 15:30:00,82.58,82.61,82.58,82.6,557508.0,81.5232,81.5529,81.5232,81.543,557508.0
2025-03-03 09:30:00,82.3,82.31,82.29,82.31,415446.0,81.4964,81.5063,81.4865,81.5063,415446.0
2025-03-03 10:00:00,82.31,82.36,82.29,82.34,724407.0,81.5063,81.5558,81.4865,81.536,724407.0
2025-03-03 10:30:00,82.34,82.35,82.33,82.34,315006.0,81.536,81.5459,81.5261,81.536,315006.0
2025-03-03 11:00:00,82.34,82.35,82.32,82.35,283644.0,81.536,81.5459,81.5162,81.5459,283644.0
2025-03-03 11:30:00,82.35,82.36,82.33,82.34,305605.0,81.5459,81.5558,81.5261,81.536,305605.0
2025-03-03 12:00:00,82.34,82.35,82.33,82.33,79999.0,81.536,81.5459,81.5261,81.5261,79999.0
2025-03-03 12:30:00,82.34,82.36,82.33,82.36,243101.0,81.536,81.5558,81.5261,81.5558,243101.0
2025-03-03 13:00:00,82.36,82.37,82.35,82.37,153009.0,81.5558,81.5657,81.5459,81.5657,153009.0
2025-03-03 13:30:00,82.37,82.38,82.36,82.36,105673.0,81.5657,81.5756,81.5558,81.5558,105673.0
2025-03-03 14:00:00,82.37,82.37,82.35,82.36,197762.0,81.5657,81.5657,81.5459,81.5558,197762.0
2025-03-03 14:30:00,82.36,82.37,82.34,82.37,118995.0,81.5558,81.5657,81.536,81.5657,118995.0
2025-03-03 15:00:00,82.37,82.4,82.36,82.4,192498.0,81.5657,81.5954,81.5558,81.5954,192498.0
2025-03-03 15:30:00,82.4,82.43,82.39,82.42,715294.0,81.5954,81.6251,81.5855,81.6152,715294.0
2025-03-04 09:30:00,82.51,82.52,82.5,82.52,328935.0,81.7043,81.7142,81.6944,81.7142,328935.0
2025-03-04 10:00:00,82.52,82.58,82.51,82.55,684959.0,81.7142,81.7736,81.7043,81.7439,684959.0
2025-03-04 10:30:00,82.55,82.55,82.51,82.52,621964.0,81.7439,81.7439,81.7043,81.7142,621964.0
2025-03-04 11:00:00,82.52,82.55,82.51,82.52,159611.0,81.7142,81.7439,81.7043,81.7142,159611.0
2025-03-04 11:30:00,82.52,82.52,82.46,82.47,168162.0,81.7142,81.7142,81.6548,81.6647,168162.0
2025-03-04 12:00:00,82.47,82.49,82.46,82.46,447981.0,81.6647,81.6845,81.6548,81.6548,447981.0
2025-03-04 12:30:00,82.47,82.49,82.46,82.48,167722.0,81.6647,81.6845,81.6548,81.6746,167722.0
2025-03-04 13:00:00,82.48,82.49,82.43,82.45,240699.0,81.6746,81.6845,81.6251,81.6449,240699.0
2025-03-04 13:30:00,82.45,82.45,82.43,82.44,202007.0,81.6449,81.6449,81.6251,81.635,202007.0
2025-03-04 14:00:00,82.44,82.44,82.4,82.41,195990.0,81.635,81.635,81.5954,81.6053,195990.0
2025-03-04 14:30:00,82.42,82.43,82.4,82.41,111996.0,81.6152,81.6251,81.5954,81.6053,111996.0
2025-03-04 15:00:00,82.41,82.42,82.4,82.41,222269.0,81.6053,81.6152,81.5954,81.6053,222269.0
2025-03-04 15:30:00,82.41,82.45,82.4,82.44,434952.0,81.6053,81.6449,81.5954,81.635,434952.0
2025-03-05 09:30:00,82.48,82.5,82.46,82.5,162069.0,81.6746,81.6944,81.6548,81.6944,162069.0
2025-03-05 10:00:00,82.49,82.49,82.4,82.46,240763.0,81.6845,81.6845,81.5954,81.6548,240763.0
2025-03-05 10:30:00,82.46,82.46,82.4,82.41,184432.0,81.6548,81.6548,81.5954,81.6053,184432.0
2025-03-05 11:00:00,82.41,82.45,82.4,82.45,224661.0,81.6053,81.6449,81.5954,81.6449,224661.0
2025-03-05 11:30:00,82.44,82.45,82.39,82.41,382854.0,81.635,81.6449,81.5855,81.6053,382854.0
2025-03-05 12:00:00,82.41,82.43,82.39,82.41,369481.0,81.6053,81.6251,81.5855,81.6053,369481.0
2025-03-05 12:30:00,82.4,82.41,82.38,82.39,141698.0,81.5954,81.6053,81.5756,81.5855,141698.0
2025-03-05 13:00:00,82.38,82.4,82.37,82.38,121543.0,81.5756,81.5954,81.5657,81.5756,121543.0
2025-03-05 13:30:00,82.38,82.39,82.37,82.38,80410.0,81.5756,81.5855,81.5657,81.5756,80410.0
2025-03-05 14:00:00,82.37,82.38,82.35,82.35,87718.0,81.5657,81.5756,81.5459,81.5459,87718.0
2025-03-05 14:30:00,82.36,82.37,82.34,82.37,172034.0,81.5558,81.5657,81.536,81.5657,172034.0
2025-03-05 15:00:00,82.37,82.37,82.33,82.34,831619.0,81.5657,81.5657,81.5261,81.536,831619.0
2025-03-05 15:30:00,82.34,82.35,82.33,82.34,311183.0,81.536,81.5459,81.5261,81.536,311183.0
2025-03-06 09:30:00,82.38,82.43,82.37,82.39,243744.0,81.5756,81.6251,81.5657,81.5855,243744.0
2025-03-06 10:00:00,82.39,82.4,82.34,82.35,162801.0,81.5855,81.5954,81.536,81.5459,162801.0
2025-03-06 10:30:00,82.34,82.37,82.33,82.35,152151.0,81.536,81.5657,81.5261,81.5459,152151.0
2025-03-06 11:00:00,82.35,82.36,82.33,82.34,174994.0,81.5459,81.5558,81.5261,81.536,174994.0
2025-03-06 11:30:00,82.35,82.37,82.33,82.37,113232.0,81.5459,81.5657,81.5261,81.5657,113232.0
2025-03-06 12:00:00,82.36,82.38,82.35,82.38,139505.0,81.5558,81.5756,81.5459,81.5756,139505.0
2025-03-06 12:30:00,82.38,82.4,82.37,82.38,261294.0,81.5756,81.5954,81.5657,81.5756,261294.0
2025-03-06 13:00:00,82.38,82.39,82.36,82.37,141169.0,81.5756,81.5855,81.5558,81.5657,141169.0
2025-03-06 13:30:00,82.38,82.39,82.36,82.38,89889.0,81.5756,81.5855,81.5558,81.5756,89889.0
2025-03-06 14:00:00,82.38,82.4,82.37,82.4,209309.0,81.5756,81.5954,81.5657,81.5954,209309.0
2025-03-06 14:30:00,82.39,82.41,82.38,82.4,182953.0,81.5855,81.6053,81.5756,81.5954,182953.0
2025-03-06 15:00:00,82.41,82.41,82.39,82.41,350657.0,81.6053,81.6053,81.5855,81.6053,350657.0
2025-03-06 15:30:00,82.4,82.41,82.39,82.4,545140.0,81.5954,81.6053,81.5855,81.5954,545140.0
2025-03-07 09:30:00,82.5,82.51,82.45,82.46,132674.0,81.6944,81.7043,81.6449,81.6548,132674.0
2025-03-07 10:00:00,82.47,82.49,82.45,82.46,117805.0,81.6647,81.6845,81.6449,81.6548,117805.0
2025-03-07 10:30:00,82.46,82.52,82.45,82.47,315774.0,81.6548,81.7142,81.6449,81.6647,315774.0
2025-03-07 11:00:00,82.48,82.5,82.46,82.5,152071.0,81.6746,81.6944,81.6548,81.6944,152071.0
2025-03-07 11:30:00,82.5,82.52,82.48,82.5,257714.0,81.6944,81.7142,81.6746,81.6944,257714.0
2025-03-07 12:00:00,82.51,82.51,82.48,82.48,111327.0,81.7043,81.7043,81.6746,81.6746,111327.0
2025-03-07 12:30:00,82.48,82.48,82.42,82.45,202572.0,81.6746,81.6746,81.6152,81.6449,202572.0
2025-03-07 13:00:00,82.45,82.45,82.4,82.41,464312.0,81.6449,81.6449,81.5954,81.6053,464312.0
2025-03-07 13:30:00,82.4,82.41,82.36,82.36,89321.0,81.5954,81.6053,81.5558,81.5558,89321.0
2025-03-07 14:00:00,82.36,82.37,82.34,82.35,114075.0,81.5558,81.5657,81.536,81.5459,114075.0
2025-03-07 14:30:00,82.34,82.38,82.34,82.38,172890.0,81.536,81.5756,81.536,81.5756,172890.0
2025-03-07 15:00:00,82.38,82.39,82.37,82.39,113137.0,81.5756,81.5855,81.5657,81.5855,113137.0
2025-03-07 15:30:00,82.39,82.39,82.37,82.38,261173.0,81.5855,81.5855,81.5657,81.5756,261173.0
2025-03-10 09:30:00,82.49,82.5,82.46,82.47,171405.0,81.6845,81.6944,81.6548,81.6647,171405.0
2025-03-10 10:00:00,82.47,82.51,82.47,82.51,123702.0,81.6647,81.7043,81.6647,81.7043,123702.0
2025-03-10 10:30:00,82.51,82.53,82.5,82.52,98916.0,81.7043,81.7241,81.6944,81.7142,98916.0
2025-03-10 11:00:00,82.52,82.53,82.49,82.49,153670.0,81.7142,81.7241,81.6845,81.6845,153670.0
2025-03-10 11:30:00,82.5,82.51,82.48,82.51,96152.0,81.6944,81.7043,81.6746,81.7043,96152.0
2025-03-10 12:00:00,82.51,82.52,82.49,82.5,162923.0,81.7043,81.7142,81.6845,81.6944,162923.0
2025-03-10 12:30:00,82.5,82.5,82.49,82.5,100243.0,81.6944,81.6944,81.6845,81.6944,100243.0
2025-03-10 13:00:00,82.5,82.51,82.49,82.51,134122.0,81.6944,81.7043,81.6845,81.7043,134122.0
2025-03-10 13:30:00,82.51,82.52,82.5,82.52,106127.0,81.7043,81.7142,81.6944,81.7142,106127.0
2025-03-10 14:00:00,82.52,82.53,82.5,82.52,270909.0,81.7142,81.7241,81.6944,81.7142,270909.0
2025-03-10 14:30:00,82.52,82.54,82.5,82.54,137048.0,81.7142,81.734,81.6944,81.734,137048.0
2025-03-10 15:00:00,82.54,82.56,82.52,82.54,359795.0,81.734,81.7538,81.7142,81.734,359795.0
2025-03-10 15:30:00,82.54,82.55,82.52,82.54,877403.0,81.734,81.7439,81.7142,81.734,877403.0
2025-03-11 09:30:00,82.53,82.57,82.52,82.54,218096.0,81.7241,81.7637,81.7142,81.734,218096.0
2025-03-11 10:00:00,82.54,82.59,82.48,82.58,354623.0,81.734,81.7835,81.6746,81.7736,354623.0
2025-03-11 10:30:00,82.58,82.6,82.54,82.56,295819.0,81.7736,81.7934,81.734,81.7538,295819.0
2025-03-11 11:00:00,82.57,82.58,82.51,82.51,244454.0,81.7637,81.7736,81.7043,81.7043,244454.0
2025-03-11 11:30:00,82.52,82.53,82.5,82.53,144441.0,81.7142,81.7241,81.6944,81.7241,144441.0
2025-03-11 12:00:00,82.53,82.55,82.52,82.53,125396.0,81.7241,81.7439,81.7142,81.7241,125396.0
2025-03-11 12:30:00,82.52,82.55,82.51,82.55,152629.0,81.7142,81.7439,81.7043,81.7439,152629.0
2025-03-11 13:00:00,82.55,82.57,82.54,82.56,781935.0,81.7439,81.7637,81.734,81.7538,781935.0
2025-03-11 13:30:00,82.56,82.57,82.55,82.56,149623.0,81.7538,81.7637,81.7439,81.7538,149623.0
2025-03-11 14:00:00,82.56,82.56,82.49,82.5,213978.0,81.7538,81.7538,81.6845,81.6944,213978.0
2025-03-11 14:30:00,82.5,82.51,82.47,82.48,208078.0,81.6944,81.7043,81.6647,81.6746,208078.0
2025-03-11 15:00:00,82.48,82.49,82.47,82.48,324194.0,81.6746,81.6845,81.6647,81.6746,324194.0
2025-03-11 15:30:00,82.49,82.49,82.47,82.48,213811.0,81.6845,81.6845,81.6647,81.6746,213811.0
2025-03-12 09:30:00,82.42,82.46,82.4,82.43,731703.0,81.6152,81.6548,81.5954,81.6251,731703.0
2025-03-12 10:00:00,82.44,82.45,82.42,82.44,311967.0,81.635,81.6449,81.6152,81.635,311967.0
2025-03-12 10:30:00,82.44,82.47,82.43,82.46,224970.0,81.635,81.6647,81.6251,81.6548,224970.0
2025-03-12 11:00:00,82.46,82.48,82.44,82.45,270378.0,81.6548,81.6746,81.635,81.6449,270378.0
2025-03-12 11:30:00,82.44,82.45,82.43,82.43,187437.0,81.635,81.6449,81.6251,81.6251,187437.0
2025-03-12 12:00:00,82.44,82.44,82.41,82.42,122593.0,81.635,81.635,81.6053,81.6152,122593.0
2025-03-12 12:30:00,82.42,82.44,82.41,82.42,150065.0,81.6152,81.635,81.6053,81.6152,150065.0
2025-03-12 13:00:00,82.43,82.44,82.42,82.43,206344.0,81.6251,81.635,81.6152,81.6251,206344.0
2025-03-12 13:30:00,82.43,82.45,82.42,82.45,172406.0,81.6251,81.6449,81.6152,81.6449,172406.0
2025-03-12 14:00:00,82.45,82.45,82.42,82.43,141666.0,81.6449,81.6449,81.6152,81.6251,141666.0
2025-03-12 14:30:00,82.42,82.43,82.4,82.42,112389.0,81.6152,81.6251,81.5954,81.6152,112389.0
2025-03-12 15:00:00,82.41,82.42,82.41,82.42,127856.0,81.6053,81.6152,81.6053,81.6152,127856.0
2025-03-12 15:30:00,82.42,82.42,82.4,82.41,299955.0,81.6152,81.6152,81.5954,81.6053,299955.0
2025-03-13 09:30:00,82.42,82.42,82.39,82.41,255791.0,81.6152,81.6152,81.5855,81.6053,255791.0
2025-03-13 10:00:00,82.41,82.42,82.4,82.41,83571.0,81.6053,81.6152,81.5954,81.6053,83571.0
2025-03-13 10:30:00,82.41,82.43,82.4,82.43,53767.0,81.6053,81.6251,81.5954,81.6251,53767.0
2025-03-13 11:00:00,82.42,82.45,82.42,82.45,77400.0,81.6152,81.6449,81.6152,81.6449,77400.0
2025-03-13 11:30:00,82.45,82.46,82.44,82.45,176957.0,81.6449,81.6548,81.635,81.6449,176957.0
2025-03-13 12:00:00,82.45,82.46,82.44,82.45,107145.0,81.6449,81.6548,81.635,81.6449,107145.0
2025-03-13 12:30:00,82.45,82.47,82.44,82.47,127721.0,81.6449,81.6647,81.635,81.6647,127721.0
2025-03-13 13:00:00,82.47,82.5,82.46,82.48,176854.0,81.6647,81.6944,81.6548,81.6746,176854.0
2025-03-13 13:30:00,82.49,82.52,82.49,82.52,251206.0,81.6845,81.7142,81.6845,81.7142,251206.0
2025-03-13 14:00:00,82.52,82.52,82.49,82.5,109350.0,81.7142,81.7142,81.6845,81.6944,109350.0
2025-03-13 14:30:00,82.49,82.5,82.48,82.49,124971.0,81.6845,81.6944,81.6746,81.6845,124971.0
2025-03-13 15:00:00,82.49,82.5,82.48,82.49,125957.0,81.6845,81.6944,81.6746,81.6845,125957.0
2025-03-13 15:30:00,82.5,82.5,82.48,82.49,349151.0,81.6944,81.6944,81.6746,81.6845,349151.0
2025-03-14 09:30:00,82.49,82.49,82.46,82.48,229080.0,81.6845,81.6845,81.6548,81.6746,229080.0
2025-03-14 10:00:00,82.48,82.48,82.44,82.45,250900.0,81.6746,81.6746,81.635,81.6449,250900.0
2025-03-14 10:30:00,82.45,82.47,82.44,82.44,109420.0,81.6449,81.6647,81.635,81.635,109420.0
2025-03-14 11:00:00,82.44,82.44,82.43,82.44,115347.0,81.635,81.635,81.6251,81.635,115347.0
2025-03-14 11:30:00,82.43,82.44,82.42,82.43,159156.0,81.6251,81.635,81.6152,81.6251,159156.0
2025-03-14 12:00:00,82.43,82.45,82.43,82.44,69549.0,81.6251,81.6449,81.6251,81.635,69549.0
2025-03-14 12:30:00,82.44,82.45,82.43,82.44,179676.0,81.635,81.6449,81.6251,81.635,179676.0
2025-03-14 13:00:00,82.44,82.45,82.43,82.45,97362.0,81.635,81.6449,81.6251,81.6449,97362.0
2025-03-14 13:30:00,82.44,82.44,82.43,82.43,192471.0,81.635,81.635,81.6251,81.6251,192471.0
2025-03-14 14:00:00,82.43,82.44,82.43,82.44,81921.0,81.6251,81.635,81.6251,81.635,81921.0
2025-03-14 14:30:00,82.43,82.44,82.42,82.42,218460.0,81.6251,81.635,81.6152,81.6152,218460.0
2025-03-14 15:00:00,82.42,82.43,82.41,82.42,321139.0,81.6152,81.6251,81.6053,81.6152,321139.0
2025-03-14 15:30:00,82.42,82.42,82.41,82.42,429880.0,81.6152,81.6152,81.6053,81.6152,429880.0
2025-03-17 09:30:00,82.4,82.42,82.38,82.4,130607.0,81.5954,81.6152,81.5756,81.5954,130607.0
2025-03-17 10:00:00,82.4,82.41,82.39,82.41,239533.0,81.5954,81.6053,81.5855,81.6053,239533.0
2025-03-17 10:30:00,82.41,82.43,82.4,82.42,136603.0,81.6053,81.6251,81.5954,81.6152,136603.0
2025-03-17 11:00:00,82.42,82.44,82.42,82.44,103680.0,81.6152,81.635,81.6152,81.635,103680.0
2025-03-17 11:30:00,82.44,82.45,82.43,82.45,64895.0,81.635,81.6449,81.6251,81.6449,64895.0
2025-03-17 12:00:00,82.44,82.45,82.43,82.43,102753.0,81.635,81.6449,81.6251,81.6251,102753.0
2025-03-17 12:30:00,82.44,82.44,82.42,82.42,280612.0,81.635,81.635,81.6152,81.6152,280612.0
2025-03-17 13:00:00,82.42,82.43,82.41,82.42,62156.0,81.6152,81.6251,81.6053,81.6152,62156.0
2025-03-17 13:30:00,82.42,82.42,82.4,82.4,185646.0,81.6152,81.6152,81.5954,81.5954,185646.0
2025-03-17 14:00:00,82.41,82.41,82.39,82.39,129077.0,81.6053,81.6053,81.5855,81.5855,129077.0
2025-03-17 14:30:00,82.4,82.4,82.37,82.38,100536.0,81.5954,81.5954,81.5657,81.5756,100536.0
2025-03-17 15:00:00,82.38,82.38,82.37,82.38,138990.0,81.5756,81.5756,81.5657,81.5756,138990.0
2025-03-17 15:30:00,82.38,82.39,82.37,82.39,1607542.0,81.5756,81.5855,81.5657,81.5855,1607542.0
2025-03-18 09:30:00,82.38,82.42,82.38,82.42,200550.0,81.5756,81.6152,81.5756,81.6152,200550.0
2025-03-18 10:00:00,82.41,82.42,82.4,82.41,64146.0,81.6053,81.6152,81.5954,81.6053,64146.0
2025-03-18 10:30:00,82.4,82.41,82.39,82.4,53657.0,81.5954,81.6053,81.5855,81.5954,53657.0
2025-03-18 11:00:00,82.4,82.41,82.39,82.41,110874.0,81.5954,81.6053,81.5855,81.6053,110874.0
2025-03-18 11:30:00,82.4,82.42,82.4,82.42,74671.0,81.5954,81.6152,81.5954,81.6152,74671.0
2025-03-18 12:00:00,82.42,82.42,82.4,82.41,77039.0,81.6152,81.6152,81.5954,81.6053,77039.0
2025-03-18 12:30:00,82.41,82.42,82.4,82.42,1012036.0,81.6053,81.6152,81.5954,81.6152,1012036.0
2025-03-18 13:00:00,82.42,82.43,82.41,82.42,91886.0,81.6152,81.6251,81.6053,81.6152,91886.0
2025-03-18 13:30:00,82.42,82.43,82.42,82.42,114982.0,81.6152,81.6251,81.6152,81.6152,114982.0
2025-03-18 14:00:00,82.42,82.43,82.42,82.42,207770.0,81.6152,81.6251,81.6152,81.6152,207770.0
2025-03-18 14:30:00,82.42,82.43,82.41,82.42,173902.0,81.6152,81.6251,81.6053,81.6152,173902.0
2025-03-18 15:00:00,82.41,82.42,82.4,82.41,92484.0,81.6053,81.6152,81.5954,81.6053,92484.0
2025-03-18 15:30:00,82.41,82.41,82.4,82.4,302262.0,81.6053,81.6053,81.5954,81.5954,302262.0
2025-03-19 09:30:00,82.37,82.38,82.35,82.36,117870.0,81.5657,81.5756,81.5459,81.5558,117870.0
2025-03-19 10:00:00,82.36,82.36,82.35,82.36,351936.0,81.5558,81.5558,81.5459,81.5558,351936.0
2025-03-19 10:30:00,82.35,82.37,82.35,82.37,47648.0,81.5459,81.5657,81.5459,81.5657,47648.0
2025-03-19 11:00:00,82.37,82.37,82.36,82.36,90958.0,81.5657,81.5657,81.5558,81.5558,90958.0
2025-03-19 11:30:00,82.36,82.37,82.35,82.36,217234.0,81.5558,81.5657,81.5459,81.5558,217234.0
2025-03-19 12:00:00,82.37,82.37,82.36,82.37,84311.0,81.5657,81.5657,81.5558,81.5657,84311.0
2025-03-19 12:30:00,82.37,82.37,82.36,82.36,112593.0,81.5657,81.5657,81.5558,81.5558,112593.0
2025-03-19 13:00:00,82.37,82.37,82.35,82.36,147599.0,81.5657,81.5657,81.5459,81.5558,147599.0
2025-03-19 13:30:00,82.36,82.36,82.34,82.34,351667.0,81.5558,81.5558,81.536,81.536,351667.0
2025-03-19 14:00:00,82.34,82.46,82.34,82.45,646786.0,81.536,81.6548,81.536,81.6449,646786.0
2025-03-19 14:30:00,82.45,82.51,82.44,82.51,215996.0,81.6449,81.7043,81.635,81.7043,215996.0
2025-03-19 15:00:00,82.51,82.51,82.48,82.5,184676.0,81.7043,81.7043,81.6746,81.6944,184676.0
2025-03-19 15:30:00,82.5,82.51,82.48,82.51,468809.0,81.6944,81.7043,81.6746,81.7043,468809.0
2025-03-20 09:30:00,82.6,82.6,82.57,82.58,80968.0,81.7934,81.7934,81.7637,81.7736,80968.0
2025-03-20 10:00:00,82.57,82.57,82.54,82.55,124197.0,81.7637,81.7637,81.734,81.7439,124197.0
2025-03-20 10:30:00,82.55,82.56,82.54,82.55,70591.0,81.7439,81.7538,81.734,81.7439,70591.0
2025-03-20 11:00:00,82.55,82.56,82.53,82.54,168467.0,81.7439,81.7538,81.7241,81.734,168467.0
2025-03-20 11:30:00,82.54,82.54,82.52,82.53,65532.0,81.734,81.734,81.7142,81.7241,65532.0
2025-03-20 12:00:00,82.53,82.54,82.52,82.54,108555.0,81.7241,81.734,81.7142,81.734,108555.0
2025-03-20 12:30:00,82.54,82.54,82.53,82.54,48036.0,81.734,81.734,81.7241,81.734,48036.0
2025-03-20 13:00:00,82.54,82.54,82.52,82.53,86952.0,81.734,81.734,81.7142,81.7241,86952.0
2025-03-20 13:30:00,82.53,82.54,82.52,82.54,188582.0,81.7241,81.734,81.7142,81.734,188582.0
2025-03-20 14:00:00,82.54,82.55,82.53,82.55,68470.0,81.734,81.7439,81.7241,81.7439,68470.0
2025-03-20 14:30:00,82.55,82.55,82.53,82.55,91760.0,81.7439,81.7439,81.7241,81.7439,91760.0
2025-03-20 15:00:00,82.55,82.55,82.53,82.55,961959.0,81.7439,81.7439,81.7241,81.7439,961959.0
2025-03-20 15:30:00,82.55,82.55,82.54,82.54,246226.0,81.7439,81.7439,81.734,81.734,246226.0
2025-03-21 09:30:00,82.62,82.64,82.61,82.63,322646.0,81.8132,81.833,81.8033,81.8231,322646.0
2025-03-21 10:00:00,82.63,82.63,82.61,82.62,112780.0,81.8231,81.8231,81.8033,81.8132,112780.0
2025-03-21 10:30:00,82.61,82.63,82.61,82.61,140366.0,81.8033,81.8231,81.8033,81.8033,140366.0
2025-03-21 11:00:00,82.61,82.63,82.61,82.63,112302.0,81.8033,81.8231,81.8033,81.8231,112302.0
2025-03-21 11:30:00,82.63,82.63,82.61,82.63,111809.0,81.8231,81.8231,81.8033,81.8231,111809.0
2025-03-21 12:00:00,82.63,82.63,82.6,82.6,222092.0,81.8231,81.8231,81.7934,81.7934,222092.0
2025-03-21 12:30:00,82.6,82.61,82.58,82.59,69383.0,81.7934,81.8033,81.7736,81.7835,69383.0
2025-03-21 13:00:00,82.59,82.59,82.58,82.59,97342.0,81.7835,81.7835,81.7736,81.7835,97342.0
2025-03-21 13:30:00,82.59,82.59,82.58,82.59,193767.0,81.7835,81.7835,81.7736,81.7835,193767.0
2025-03-21 14:00:00,82.59,82.59,82.58,82.59,101645.0,81.7835,81.7835,81.7736,81.7835,101645.0
2025-03-21 14:30:00,82.59,82.59,82.58,82.58,74129.0,81.7835,81.7835,81.7736,81.7736,74129.0
2025-03-21 15:00:00,82.58,82.6,82.58,82.59,117795.0,81.7736,81.7934,81.7736,81.7835,117795.0
2025-03-21 15:30:00,82.59,82.6,82.58,82.59,496888.0,81.7835,81.7934,81.7736,81.7835,496888.0
2025-03-24 09:30:00,82.53,82.54,82.49,82.5,281006.0,81.7241,81.734,81.6845,81.6944,281006.0
2025-03-24 10:00:00,82.5,82.5,82.48,82.48,83092.0,81.6944,81.6944,81.6746,81.6746,83092.0
2025-03-24 10:30:00,82.48,82.49,82.48,82.48,79089.0,81.6746,81.6845,81.6746,81.6746,79089.0
2025-03-24 11:00:00,82.48,82.49,82.47,82.48,100038.0,81.6746,81.6845,81.6647,81.6746,100038.0
2025-03-24 11:30:00,82.48,82.49,82.47,82.48,93091.0,81.6746,81.6845,81.6647,81.6746,93091.0
2025-03-24 12:00:00,82.48,82.49,82.47,82.49,214805.0,81.6746,81.6845,81.6647,81.6845,214805.0
2025-03-24 12:30:00,82.48,82.49,82.48,82.48,79883.0,81.6746,81.6845,81.6746,81.6746,79883.0
2025-03-24 13:00:00,82.48,82.49,82.48,82.49,80389.0,81.6746,81.6845,81.6746,81.6845,80389.0
2025-03-24 13:30:00,82.48,82.49,82.47,82.48,147796.0,81.6746,81.6845,81.6647,81.6746,147796.0
2025-03-24 14:00:00,82.48,82.48,82.46,82.47,91109.0,81.6746,81.6746,81.6548,81.6647,91109.0
2025-03-24 14:30:00,82.47,82.48,82.46,82.47,92344.0,81.6647,81.6746,81.6548,81.6647,92344.0
2025-03-24 15:00:00,82.47,82.47,82.46,82.47,110422.0,81.6647,81.6647,81.6548,81.6647,110422.0
2025-03-24 15:30:00,82.47,82.47,82.46,82.46,277506.0,81.6647,81.6647,81.6548,81.6548,277506.0
2025-03-25 09:30:00,82.49,82.5,82.48,82.5,209607.0,81.6845,81.6944,81.6746,81.6944,209607.0
2025-03-25 10:00:00,82.5,82.51,82.49,82.5,63449.0,81.6944,81.7043,81.6845,81.6944,63449.0
2025-03-25 10:30:00,82.5,82.51,82.49,82.5,74141.0,81.6944,81.7043,81.6845,81.6944,74141.0
2025-03-25 11:00:00,82.51,82.51,82.5,82.51,63009.0,81.7043,81.7043,81.6944,81.7043,63009.0
2025-03-25 11:30:00,82.51,82.53,82.5,82.52,87100.0,81.7043,81.7241,81.6944,81.7142,87100.0
2025-03-25 12:00:00,82.52,82.53,82.51,82.53,100493.0,81.7142,81.7241,81.7043,81.7241,100493.0
2025-03-25 12:30:00,82.53,82.53,82.52,82.53,543429.0,81.7241,81.7241,81.7142,81.7241,543429.0
2025-03-25 13:00:00,82.53,82.53,82.52,82.53,99210.0,81.7241,81.7241,81.7142,81.7241,99210.0
2025-03-25 13:30:00,82.52,82.53,82.52,82.52,220159.0,81.7142,81.7241,81.7142,81.7142,220159.0
2025-03-25 14:00:00,82.53,82.53,82.52,82.53,42893.0,81.7241,81.7241,81.7142,81.7241,42893.0
2025-03-25 14:30:00,82.53,82.54,82.52,82.54,63196.0,81.7241,81.734,81.7142,81.734,63196.0
2025-03-25 15:00:00,82.53,82.54,82.52,82.52,278543.0,81.7241,81.734,81.7142,81.7142,278543.0
2025-03-25 15:30:00,82.52,82.53,82.5,82.51,289162.0,81.7142,81.7241,81.6944,81.7043,289162.0
2025-03-26 09:30:00,82.49,82.5,82.48,82.5,142807.0,81.6845,81.6944,81.6746,81.6944,142807.0
2025-03-26 10:00:00,82.5,82.5,82.48,82.49,635367.0,81.6944,81.6944,81.6746,81.6845,635367.0
2025-03-26 10:30:00,82.49,82.5,82.48,82.49,52312.0,81.6845,81.6944,81.6746,81.6845,52312.0
2025-03-26 11:00:00,82.49,82.5,82.48,82.49,117712.0,81.6845,81.6944,81.6746,81.6845,117712.0
2025-03-26 11:30:00,82.49,82.51,82.48,82.5,93910.0,81.6845,81.7043,81.6746,81.6944,93910.0
2025-03-26 12:00:00,82.51,82.52,82.5,82.51,133988.0,81.7043,81.7142,81.6944,81.7043,133988.0
2025-03-26 12:30:00,82.52,82.52,82.5,82.5,62662.0,81.7142,81.7142,81.6944,81.6944,62662.0
2025-03-26 13:00:00,82.5,82.51,82.49,82.49,91950.0,81.6944,81.7043,81.6845,81.6845,91950.0
2025-03-26 13:30:00,82.49,82.51,82.49,82.51,78332.0,81.6845,81.7043,81.6845,81.7043,78332.0
2025-03-26 14:00:00,82.51,82.51,82.5,82.5,30397.0,81.7043,81.7043,81.6944,81.6944,30397.0
2025-03-26 14:30:00,82.5,82.51,82.49,82.5,107884.0,81.6944,81.7043,81.6845,81.6944,107884.0
2025-03-26 15:00:00,82.5,82.51,82.49,82.5,64682.0,81.6944,81.7043,81.6845,81.6944,64682.0
2025-03-26 15:30:00,82.5,82.5,82.48,82.49,665681.0,81.6944,81.6944,81.6746,81.6845,665681.0
2025-03-27 09:30:00,82.52,82.55,82.52,82.53,198766.0,81.7142,81.7439,81.7142,81.7241,198766.0
2025-03-27 10:00:00,82.54,82.54,82.52,82.52,316447.0,81.734,81.734,81.7142,81.7142,316447.0
2025-03-27 10:30:00,82.53,82.53,82.5,82.51,70222.0,81.7241,81.7241,81.6944,81.7043,70222.0
2025-03-27 11:00:00,82.5,82.51,82.5,82.51,157481.0,81.6944,81.7043,81.6944,81.7043,157481.0
2025-03-27 11:30:00,82.51,82.53,82.5,82.52,70776.0,81.7043,81.7241,81.6944,81.7142,70776.0
2025-03-27 12:00:00,82.52,82.52,82.51,82.52,54638.0,81.7142,81.7142,81.7043,81.7142,54638.0
2025-03-27 12:30:00,82.52,82.52,82.5,82.52,71755.0,81.7142,81.7142,81.6944,81.7142,71755.0
2025-03-27 13:00:00,82.52,82.52,82.5,82.52,94850.0,81.7142,81.7142,81.6944,81.7142,94850.0
2025-03-27 13:30:00,82.52,82.53,82.51,82.53,73082.0,81.7142,81.7241,81.7043,81.7241,73082.0
2025-03-27 14:00:00,82.53,82.53,82.52,82.53,92371.0,81.7241,81.7241,81.7142,81.7241,92371.0
2025-03-27 14:30:00,82.52,82.53,82.51,82.52,92300.0,81.7142,81.7241,81.7043,81.7142,92300.0
2025-03-27 15:00:00,82.52,82.52,82.51,82.52,78223.0,81.7142,81.7142,81.7043,81.7142,78223.0
2025-03-27 15:30:00,82.52,82.53,82.51,82.53,365289.0,81.7142,81.7241,81.7043,81.7241,365289.0
2025-03-28 09:30:00,82.59,82.63,82.59,82.63,182014.0,81.7835,81.8231,81.7835,81.8231,182014.0
2025-03-28 10:00:00,82.63,82.65,82.61,82.64,195032.0,81.8231,81.8429,81.8033,81.833,195032.0
2025-03-28 10:30:00,82.65,82.65,82.63,82.64,281033.0,81.8429,81.8429,81.8231,81.833,281033.0
2025-03-28 11:00:00,82.64,82.65,82.63,82.64,110338.0,81.833,81.8429,81.8231,81.833,110338.0
2025-03-28 11:30:00,82.65,82.65,82.63,82.65,78097.0,81.8429,81.8429,81.8231,81.8429,78097.0
2025-03-28 12:00:00,82.65,82.66,82.64,82.66,95446.0,81.8429,81.8528,81.833,81.8528,95446.0
2025-03-28 12:30:00,82.66,82.68,82.65,82.67,163769.0,81.8528,81.8726,81.8429,81.8627,163769.0
2025-03-28 13:00:00,82.68,82.69,82.67,82.69,91543.0,81.8726,81.8825,81.8627,81.8825,91543.0
2025-03-28 13:30:00,82.68,82.69,82.67,82.67,173173.0,81.8726,81.8825,81.8627,81.8627,173173.0
2025-03-28 14:00:00,82.67,82.68,82.66,82.68,90756.0,81.8627,81.8726,81.8528,81.8726,90756.0
2025-03-28 14:30:00,82.68,82.69,82.66,82.68,562694.0,81.8726,81.8825,81.8528,81.8726,562694.0
2025-03-28 15:00:00,82.69,82.69,82.67,82.67,90078.0,81.8825,81.8825,81.8627,81.8627,90078.0
2025-03-28 15:30:00,82.68,82.68,82.67,82.68,579019.0,81.8726,81.8726,81.8627,81.8726,579019.0
2025-03-31 09:30:00,82.74,82.77,82.73,82.75,254230.0,81.9321,81.9618,81.9222,81.942,254230.0
2025-03-31 10:00:00,82.75,82.75,82.73,82.73,140028.0,81.942,81.942,81.9222,81.9222,140028.0
2025-03-31 10:30:00,82.73,82.74,82.72,82.72,150773.0,81.9222,81.9321,81.9123,81.9123,150773.0
2025-03-31 11:00:00,82.73,82.73,82.7,82.71,386956.0,81.9222,81.9222,81.8924,81.9024,386956.0
2025-03-31 11:30:00,82.71,82.71,82.69,82.7,244766.0,81.9024,81.9024,81.8825,81.8924,244766.0
2025-03-31 12:00:00,82.7,82.71,82.69,82.69,94592.0,81.8924,81.9024,81.8825,81.8825,94592.0
2025-03-31 12:30:00,82.69,82.7,82.68,82.7,183472.0,81.8825,81.8924,81.8726,81.8924,183472.0
2025-03-31 13:00:00,82.69,82.7,82.68,82.69,87717.0,81.8825,81.8924,81.8726,81.8825,87717.0
2025-03-31 13:30:00,82.69,82.7,82.68,82.7,132157.0,81.8825,81.8924,81.8726,81.8924,132157.0
2025-03-31 14:00:00,82.7,82.7,82.67,82.67,157622.0,81.8924,81.8924,81.8627,81.8627,157622.0
2025-03-31 14:30:00,82.67,82.68,82.66,82.68,413770.0,81.8627,81.8726,81.8528,81.8726,413770.0
2025-03-31 15:00:00,82.68,82.71,82.68,82.71,697330.0,81.8726,81.9024,81.8726,81.9024,697330.0
2025-03-31 15:30:00,82.71,82.72,82.69,82.72,642562.0,81.9024,81.9123,81.8825,81.9123,642562.0
2025-04-01 09:30:00,82.46,82.46,82.44,82.45,711155.0,81.9318,81.9318,81.9119,81.9218,711155.0
2025-04-01 10:00:00,82.46,82.52,82.46,82.51,433732.0,81.9318,81.9914,81.9318,81.9815,433732.0
2025-04-01 10:30:00,82.51,82.51,82.47,82.47,321455.0,81.9815,81.9815,81.9417,81.9417,321455.0
2025-04-01 11:00:00,82.48,82.49,82.46,82.48,165841.0,81.9517,81.9616,81.9318,81.9517,165841.0
2025-04-01 11:30:00,82.48,82.5,82.48,82.48,248203.0,81.9517,81.9715,81.9517,81.9517,248203.0
2025-04-01 12:00:00,82.48,82.49,82.47,82.48,148555.0,81.9517,81.9616,81.9417,81.9517,148555.0
2025-04-01 12:30:00,82.48,82.5,82.48,82.49,273704.0,81.9517,81.9715,81.9517,81.9616,273704.0
2025-04-01 13:00:00,82.48,82.5,82.48,82.5,99844.0,81.9517,81.9715,81.9517,81.9715,99844.0
2025-04-01 13:30:00,82.5,82.5,82.49,82.5,377319.0,81.9715,81.9715,81.9616,81.9715,377319.0
2025-04-01 14:00:00,82.5,82.51,82.49,82.51,111227.0,81.9715,81.9815,81.9616,81.9815,111227.0
2025-04-01 14:30:00,82.51,82.51,82.48,82.49,173307.0,81.9815,81.9815,81.9517,81.9616,173307.0
2025-04-01 15:00:00,82.48,82.49,82.48,82.48,258027.0,81.9517,81.9616,81.9517,81.9517,258027.0
2025-04-01 15:30:00,82.48,82.49,82.47,82.48,328455.0,81.9517,81.9616,81.9417,81.9517,328455.0
2025-04-02 09:30:00,82.53,82.53,82.49,82.5,222609.0,82.0013,82.0013,81.9616,81.9715,222609.0
2025-04-02 10:00:00,82.49,82.5,82.47,82.48,157988.0,81.9616,81.9715,81.9417,81.9517,157988.0
2025-04-02 10:30:00,82.48,82.49,82.46,82.47,99514.0,81.9517,81.9616,81.9318,81.9417,99514.0
2025-04-02 11:00:00,82.46,82.47,82.44,82.45,148003.0,81.9318,81.9417,81.9119,81.9218,148003.0
2025-04-02 11:30:00,82.44,82.46,82.44,82.45,140211.0,81.9119,81.9318,81.9119,81.9218,140211.0
2025-04-02 12:00:00,82.45,82.45,82.42,82.42,125555.0,81.9218,81.9218,81.892,81.892,125555.0
2025-04-02 12:30:00,82.42,82.43,82.39,82.41,258883.0,81.892,81.902,81.8622,81.8821,258883.0
2025-04-02 13:00:00,82.4,82.41,82.39,82.39,83655.0,81.8722,81.8821,81.8622,81.8622,83655.0
2025-04-02 13:30:00,82.4,82.42,82.39,82.42,209077.0,81.8722,81.892,81.8622,81.892,209077.0
2025-04-02 14:00:00,82.42,82.43,82.41,82.43,213177.0,81.892,81.902,81.8821,81.902,213177.0
2025-04-02 14:30:00,82.43,82.44,82.41,82.44,159033.0,81.902,81.9119,81.8821,81.9119,159033.0
2025-04-02 15:00:00,82.44,82.44,82.42,82.43,157458.0,81.9119,81.9119,81.892,81.902,157458.0
2025-04-02 15:30:00,82.43,82.44,82.41,82.43,648741.0,81.902,81.9119,81.8821,81.902,648741.0
2025-04-03 09:30:00,82.69,82.73,82.67,82.72,308960.0,82.1603,82.2001,82.1404,82.1901,308960.0
2025-04-03 10:00:00,82.73,82.77,82.71,82.73,379666.0,82.2001,82.2398,82.1802,82.2001,379666.0
2025-04-03 10:30:00,82.73,82.77,82.71,82.77,269995.0,82.2001,82.2398,82.1802,82.2398,269995.0
2025-04-03 11:00:00,82.76,82.77,82.72,82.73,209013.0,82.2299,82.2398,82.1901,82.2001,209013.0
2025-04-03 11:30:00,82.73,82.74,82.69,82.69,218687.0,82.2001,82.21,82.1603,82.1603,218687.0
2025-04-03 12:00:00,82.7,82.7,82.68,82.68,142097.0,82.1702,82.1702,82.1504,82.1504,142097.0
2025-04-03 12:30:00,82.68,82.7,82.67,82.7,192819.0,82.1504,82.1702,82.1404,82.1702,192819.0
2025-04-03 13:00:00,82.69,82.72,82.69,82.72,145626.0,82.1603,82.1901,82.1603,82.1901,145626.0
2025-04-03 13:30:00,82.71,82.74,82.7,82.73,111302.0,82.1802,82.21,82.1702,82.2001,111302.0
2025-04-03 14:00:00,82.73,82.76,82.73,82.75,119723.0,82.2001,82.2299,82.2001,82.2199,119723.0
2025-04-03 14:30:00,82.74,82.75,82.71,82.72,339441.0,82.21,82.2199,82.1802,82.1901,339441.0
2025-04-03 15:00:00,82.72,82.74,82.71,82.74,538562.0,82.1901,82.21,82.1802,82.21,538562.0
2025-04-03 15:30:00,82.73,82.75,82.72,82.73,1364171.0,82.2001,82.2199,82.1901,82.2001,1364171.0
2025-04-04 09:30:00,82.98,83.02,82.94,82.95,640971.0,82.4485,82.4882,82.4087,82.4186,640971.0
2025-04-04 10:00:00,82.96,83.03,82.94,83.02,724831.0,82.4286,82.4981,82.4087,82.4882,724831.0
2025-04-04 10:30:00,83.03,83.07,83.0,83.02,690253.0,82.4981,82.5379,82.4683,82.4882,690253.0
2025-04-04 11:00:00,83.02,83.03,82.88,82.89,742134.0,82.4882,82.4981,82.3491,82.359,742134.0
2025-04-04 11:30:00,82.9,82.97,82.87,82.91,417574.0,82.369,82.4385,82.3392,82.3789,417574.0
2025-04-04 12:00:00,82.92,82.96,82.86,82.96,573830.0,82.3888,82.4286,82.3292,82.4286,573830.0
2025-04-04 12:30:00,82.95,82.96,82.89,82.91,951656.0,82.4186,82.4286,82.359,82.3789,951656.0
2025-04-04 13:00:00,82.9,82.93,82.88,82.89,709575.0,82.369,82.3988,82.3491,82.359,709575.0
2025-04-04 13:30:00,82.9,82.91,82.81,82.81,739623.0,82.369,82.3789,82.2795,82.2795,739623.0
2025-04-04 14:00:00,82.8,82.86,82.77,82.86,371239.0,82.2696,82.3292,82.2398,82.3292,371239.0
2025-04-04 14:30:00,82.86,82.87,82.8,82.81,1151441.0,82.3292,82.3392,82.2696,82.2795,1151441.0
2025-04-04 15:00:00,82.81,82.82,82.77,82.8,1472712.0,82.2795,82.2895,82.2398,82.2696,1472712.0
2025-04-04 15:30:00,82.8,82.82,82.78,82.8,1730031.0,82.2696,82.2895,82.2497,82.2696,1730031.0
2025-04-07 09:30:00,82.89,82.94,82.83,82.84,1473147.0,82.359,82.4087,82.2994,82.3093,1473147.0
2025-04-07 10:00:00,82.83,82.85,82.51,82.76,3495505.0,82.2994,82.3193,81.9815,82.2299,3495505.0
2025-04-07 10:30:00,82.77,82.86,82.71,82.72,850325.0,82.2398,82.3292,82.1802,82.1901,850325.0
2025-04-07 11:00:00,82.72,82.87,82.7,82.8,873409.0,82.1901,82.3392,82.1702,82.2696,873409.0
2025-04-07 11:30:00,82.8,82.8,82.72,82.75,700408.0,82.2696,82.2696,82.1901,82.2199,700408.0
2025-04-07 12:00:00,82.75,82.78,82.72,82.73,482230.0,82.2199,82.2497,82.1901,82.2001,482230.0
2025-04-07 12:30:00,82.73,82.77,82.72,82.76,897145.0,82.2001,82.2398,82.1901,82.2299,897145.0
2025-04-07 13:00:00,82.75,82.78,82.68,82.68,790714.0,82.2199,82.2497,82.1504,82.1504,790714.0
2025-04-07 13:30:00,82.69,82.72,82.66,82.69,466912.0,82.1603,82.1901,82.1305,82.1603,466912.0
2025-04-07 14:00:00,82.7,82.73,82.68,82.71,263703.0,82.1702,82.2001,82.1504,82.1802,263703.0
2025-04-07 14:30:00,82.71,82.74,82.69,82.72,898745.0,82.1802,82.21,82.1603,82.1901,898745.0
2025-04-07 15:00:00,82.72,82.76,82.7,82.75,1889848.0,82.1901,82.2299,82.1702,82.2199,1889848.0
2025-04-07 15:30:00,82.74,82.75,82.65,82.69,1600237.0,82.21,82.2199,82.1206,82.1603,1600237.0
2025-04-08 09:30:00,82.54,82.6,82.54,82.57,639468.0,82.0113,82.0709,82.0113,82.0411,639468.0
2025-04-08 10:00:00,82.57,82.58,82.55,82.58,519729.0,82.0411,82.051,82.0212,82.051,519729.0
2025-04-08 10:30:00,82.58,82.63,82.57,82.63,837192.0,82.051,82.1007,82.0411,82.1007,837192.0
2025-04-08 11:00:00,82.63,82.66,82.61,82.66,1094662.0,82.1007,82.1305,82.0808,82.1305,1094662.0
2025-04-08 11:30:00,82.66,82.67,82.63,82.64,629086.0,82.1305,82.1404,82.1007,82.1106,629086.0
2025-04-08 12:00:00,82.65,82.68,82.64,82.67,225200.0,82.1206,82.1504,82.1106,82.1404,225200.0
2025-04-08 12:30:00,82.66,82.74,82.65,82.72,501418.0,82.1305,82.21,82.1206,82.1901,501418.0
2025-04-08 13:00:00,82.71,82.75,82.66,82.75,946222.0,82.1802,82.2199,82.1305,82.2199,946222.0
2025-04-08 13:30:00,82.75,82.76,82.67,82.67,565967.0,82.2199,82.2299,82.1404,82.1404,565967.0
2025-04-08 14:00:00,82.67,82.74,82.66,82.73,569409.0,82.1404,82.21,82.1305,82.2001,569409.0
2025-04-08 14:30:00,82.73,82.74,82.68,82.72,822270.0,82.2001,82.21,82.1504,82.1901,822270.0
2025-04-08 15:00:00,82.72,82.81,82.71,82.76,860616.0,82.1901,82.2795,82.1802,82.2299,860616.0
2025-04-08 15:30:00,82.77,82.81,82.73,82.73,1905167.0,82.2398,82.2795,82.2001,82.2001,1905167.0
2025-04-09 09:30:00,82.7,82.7,82.62,82.67,1273281.0,82.1702,82.1702,82.0908,82.1404,1273281.0
2025-04-09 10:00:00,82.67,82.67,82.63,82.66,1888048.0,82.1404,82.1404,82.1007,82.1305,1888048.0
2025-04-09 10:30:00,82.65,82.71,82.63,82.7,536497.0,82.1206,82.1802,82.1007,82.1702,536497.0
2025-04-09 11:00:00,82.7,82.71,82.66,82.7,783823.0,82.1702,82.1802,82.1305,82.1702,783823.0
2025-04-09 11:30:00,82.7,82.71,82.64,82.65,556664.0,82.1702,82.1802,82.1106,82.1206,556664.0
2025-04-09 12:00:00,82.65,82.66,82.63,82.65,993505.0,82.1206,82.1305,82.1007,82.1206,993505.0
2025-04-09 12:30:00,82.64,82.65,82.6,82.61,711695.0,82.1106,82.1206,82.0709,82.0808,711695.0
2025-04-09 13:00:00,82.61,82.79,82.47,82.55,1477233.0,82.0808,82.2597,81.9417,82.0212,1477233.0
2025-04-09 13:30:00,82.55,82.72,82.4,82.42,3178880.0,82.0212,82.1901,81.8722,81.892,3178880.0
2025-04-09 14:00:00,82.42,82.44,82.31,82.41,4327768.0,81.892,81.9119,81.7827,81.8821,4327768.0
2025-04-09 14:30:00,82.41,82.45,82.4,82.42,692478.0,81.8821,81.9218,81.8722,81.892,692478.0
2025-04-09 15:00:00,82.42,82.49,82.42,82.47,603496.0,81.892,81.9616,81.892,81.9417,603496.0
2025-04-09 15:30:00,82.47,82.56,82.43,82.55,1061075.0,81.9417,82.0311,81.902,82.0212,1061075.0
2025-04-10 09:30:00,82.59,82.63,82.58,82.63,814567.0,82.0609,82.1007,82.051,82.1007,814567.0
2025-04-10 10:00:00,82.62,82.66,82.61,82.63,697504.0,82.0908,82.1305,82.0808,82.1007,697504.0
2025-04-10 10:30:00,82.62,82.64,82.61,82.64,660656.0,82.0908,82.1106,82.0808,82.1106,660656.0
2025-04-10 11:00:00,82.64,82.65,82.6,82.65,362600.0,82.1106,82.1206,82.0709,82.1206,362600.0
2025-04-10 11:30:00,82.65,82.66,82.61,82.61,425058.0,82.1206,82.1305,82.0808,82.0808,425058.0
2025-04-10 12:00:00,82.61,82.66,82.6,82.64,544085.0,82.0808,82.1305,82.0709,82.1106,544085.0
2025-04-10 12:30:00,82.64,82.64,82.58,82.59,360774.0,82.1106,82.1106,82.051,82.0609,360774.0
2025-04-10 13:00:00,82.59,82.62,82.58,82.59,261313.0,82.0609,82.0908,82.051,82.0609,261313.0
2025-04-10 13:30:00,82.6,82.63,82.55,82.55,357383.0,82.0709,82.1007,82.0212,82.0212,357383.0
2025-04-10 14:00:00,82.56,82.58,82.53,82.53,1030115.0,82.0311,82.051,82.0013,82.0013,1030115.0
2025-04-10 14:30:00,82.54,82.59,82.54,82.56,396828.0,82.0113,82.0609,82.0113,82.0311,396828.0
2025-04-10 15:00:00,82.56,82.59,82.55,82.58,1014432.0,82.0311,82.0609,82.0212,82.051,1014432.0
2025-04-10 15:30:00,82.58,82.61,82.55,82.56,925923.0,82.051,82.0808,82.0212,82.0311,925923.0
2025-04-11 09:30:00,82.53,82.55,82.45,82.49,921918.0,82.0013,82.0212,81.9218,81.9616,921918.0
2025-04-11 10:00:00,82.49,82.51,82.4,82.42,464119.0,81.9616,81.9815,81.8722,81.892,464119.0
2025-04-11 10:30:00,82.42,82.46,82.42,82.45,184810.0,81.892,81.9318,81.892,81.9218,184810.0
2025-04-11 11:00:00,82.44,82.45,82.4,82.44,516993.0,81.9119,81.9218,81.8722,81.9119,516993.0
2025-04-11 11:30:00,82.44,82.46,82.43,82.45,297547.0,81.9119,81.9318,81.902,81.9218,297547.0
2025-04-11 12:00:00,82.45,82.47,82.44,82.47,333093.0,81.9218,81.9417,81.9119,81.9417,333093.0
2025-04-11 12:30:00,82.47,82.5,82.44,82.48,523212.0,81.9417,81.9715,81.9119,81.9517,523212.0
2025-04-11 13:00:00,82.48,82.49,82.44,82.45,231047.0,81.9517,81.9616,81.9119,81.9218,231047.0
2025-04-11 13:30:00,82.44,82.5,82.43,82.45,483941.0,81.9119,81.9715,81.902,81.9218,483941.0
2025-04-11 14:00:00,82.45,82.45,82.41,82.42,230659.0,81.9218,81.9218,81.8821,81.892,230659.0
2025-04-11 14:30:00,82.42,82.45,82.41,82.43,229891.0,81.892,81.9218,81.8821,81.902,229891.0
2025-04-11 15:00:00,82.43,82.44,82.42,82.43,672714.0,81.902,81.9119,81.892,81.902,672714.0
2025-04-11 15:30:00,82.42,82.44,82.42,82.43,672458.0,81.892,81.9119,81.892,81.902,672458.0
2025-04-14 09:30:00,82.48,82.53,82.48,82.52,252936.0,81.9517,82.0013,81.9517,81.9914,252936.0
2025-04-14 10:00:00,82.52,82.53,82.5,82.52,199271.0,81.9914,82.0013,81.9715,81.9914,199271.0
2025-04-14 10:30:00,82.53,82.53,82.51,82.52,148561.0,82.0013,82.0013,81.9815,81.9914,148561.0
2025-04-14 11:00:00,82.52,82.57,82.51,82.56,195327.0,81.9914,82.0411,81.9815,82.0311,195327.0
2025-04-14 11:30:00,82.56,82.57,82.54,82.57,307633.0,82.0311,82.0411,82.0113,82.0411,307633.0
2025-04-14 12:00:00,82.58,82.58,82.55,82.56,198585.0,82.051,82.051,82.0212,82.0311,198585.0
2025-04-14 12:30:00,82.56,82.57,82.55,82.56,119695.0,82.0311,82.0411,82.0212,82.0311,119695.0
2025-04-14 13:00:00,82.56,82.61,82.55,82.6,253798.0,82.0311,82.0808,82.0212,82.0709,253798.0
2025-04-14 13:30:00,82.61,82.61,82.59,82.6,134218.0,82.0808,82.0808,82.0609,82.0709,134218.0
2025-04-14 14:00:00,82.6,82.63,82.59,82.63,215925.0,82.0709,82.1007,82.0609,82.1007,215925.0
2025-04-14 14:30:00,82.63,82.63,82.61,82.63,208884.0,82.1007,82.1007,82.0808,82.1007,208884.0
2025-04-14 15:00:00,82.63,82.63,82.59,82.61,349820.0,82.1007,82.1007,82.0609,82.0808,349820.0
2025-04-14 15:30:00,82.6,82.61,82.59,82.61,247654.0,82.0709,82.0808,82.0609,82.0808,247654.0
2025-04-15 09:30:00,82.61,82.65,82.6,82.63,200537.0,82.0808,82.1206,82.0709,82.1007,200537.0
2025-04-15 10:00:00,82.63,82.65,82.6,82.65,319279.0,82.1007,82.1206,82.0709,82.1206,319279.0
2025-04-15 10:30:00,82.65,82.67,82.64,82.66,135677.0,82.1206,82.1404,82.1106,82.1305,135677.0
2025-04-15 11:00:00,82.65,82.66,82.63,82.64,178559.0,82.1206,82.1305,82.1007,82.1106,178559.0
2025-04-15 11:30:00,82.64,82.65,82.63,82.63,227946.0,82.1106,82.1206,82.1007,82.1007,227946.0
2025-04-15 12:00:00,82.64,82.64,82.63,82.63,103894.0,82.1106,82.1106,82.1007,82.1007,103894.0
2025-04-15 12:30:00,82.64,82.65,82.63,82.64,91352.0,82.1106,82.1206,82.1007,82.1106,91352.0
2025-04-15 13:00:00,82.65,82.67,82.64,82.67,78321.0,82.1206,82.1404,82.1106,82.1404,78321.0
2025-04-15 13:30:00,82.67,82.67,82.66,82.67,57674.0,82.1404,82.1404,82.1305,82.1404,57674.0
2025-04-15 14:00:00,82.67,82.67,82.63,82.65,273802.0,82.1404,82.1404,82.1007,82.1206,273802.0
2025-04-15 14:30:00,82.65,82.66,82.64,82.65,175248.0,82.1206,82.1305,82.1106,82.1206,175248.0
2025-04-15 15:00:00,82.65,82.65,82.62,82.62,142887.0,82.1206,82.1206,82.0908,82.0908,142887.0
2025-04-15 15:30:00,82.62,82.63,82.61,82.62,310551.0,82.0908,82.1007,82.0808,82.0908,310551.0
2025-04-16 09:30:00,82.7,82.7,82.67,82.69,185658.0,82.1702,82.1702,82.1404,82.1603,185658.0
2025-04-16 10:00:00,82.69,82.7,82.67,82.67,133474.0,82.1603,82.1702,82.1404,82.1404,133474.0
2025-04-16 10:30:00,82.68,82.68,82.66,82.66,78691.0,82.1504,82.1504,82.1305,82.1305,78691.0
2025-04-16 11:00:00,82.67,82.69,82.66,82.67,136489.0,82.1404,82.1603,82.1305,82.1404,136489.0
2025-04-16 11:30:00,82.68,82.69,82.68,82.69,85621.0,82.1504,82.1603,82.1504,82.1603,85621.0
2025-04-16 12:00:00,82.69,82.7,82.68,82.7,130568.0,82.1603,82.1702,82.1504,82.1702,130568.0
2025-04-16 12:30:00,82.7,82.71,82.69,82.7,93900.0,82.1702,82.1802,82.1603,82.1702,93900.0
2025-04-16 13:00:00,82.7,82.71,82.68,82.68,100910.0,82.1702,82.1802,82.1504,82.1504,100910.0
2025-04-16 13:30:00,82.69,82.71,82.67,82.71,185348.0,82.1603,82.1802,82.1404,82.1802,185348.0
2025-04-16 14:00:00,82.7,82.72,82.7,82.7,142412.0,82.1702,82.1901,82.1702,82.1702,142412.0
2025-04-16 14:30:00,82.7,82.73,82.7,82.73,152001.0,82.1702,82.2001,82.1702,82.2001,152001.0
2025-04-16 15:00:00,82.73,82.74,82.72,82.73,168402.0,82.2001,82.21,82.1901,82.2001,168402.0
2025-04-16 15:30:00,82.73,82.74,82.73,82.73,923563.0,82.2001,82.21,82.2001,82.2001,923563.0
2025-04-17 09:30:00,82.75,82.79,82.75,82.79,70521.0,82.2199,82.2597,82.2199,82.2597,70521.0
2025-04-17 10:00:00,82.79,82.79,82.76,82.78,214202.0,82.2597,82.2597,82.2299,82.2497,214202.0
2025-04-17 10:30:00,82.78,82.79,82.77,82.78,109027.0,82.2497,82.2597,82.2398,82.2497,109027.0
2025-04-17 11:00:00,82.79,82.79,82.76,82.77,210034.0,82.2597,82.2597,82.2299,82.2398,210034.0
2025-04-17 11:30:00,82.77,82.78,82.75,82.78,653774.0,82.2398,82.2497,82.2199,82.2497,653774.0
2025-04-17 12:00:00,82.77,82.78,82.74,82.75,260228.0,82.2398,82.2497,82.21,82.2199,260228.0
2025-04-17 12:30:00,82.75,82.76,82.73,82.75,146483.0,82.2199,82.2299,82.2001,82.2199,146483.0
2025-04-17 13:00:00,82.75,82.75,82.73,82.74,69926.0,82.2199,82.2199,82.2001,82.21,69926.0
2025-04-17 13:30:00,82.73,82.74,82.73,82.73,73751.0,82.2001,82.21,82.2001,82.2001,73751.0
2025-04-17 14:00:00,82.73,82.74,82.71,82.72,278753.0,82.2001,82.21,82.1802,82.1901,278753.0
2025-04-17 14:30:00,82.71,82.73,82.71,82.73,197092.0,82.1802,82.2001,82.1802,82.2001,197092.0
2025-04-17 15:00:00,82.72,82.74,82.72,82.74,384401.0,82.1901,82.21,82.1901,82.21,384401.0
2025-04-17 15:30:00,82.73,82.75,82.73,82.75,255713.0,82.2001,82.2199,82.2001,82.2199,255713.0
2025-04-21 09:30:00,82.78,82.82,82.77,82.81,215298.0,82.2497,82.2895,82.2398,82.2795,215298.0
2025-04-21 10:00:00,82.81,82.85,82.81,82.85,338862.0,82.2795,82.3193,82.2795,82.3193,338862.0
2025-04-21 10:30:00,82.84,82.85,82.82,82.83,242921.0,82.3093,82.3193,82.2895,82.2994,242921.0
2025-04-21 11:00:00,82.83,82.84,82.82,82.84,65808.0,82.2994,82.3093,82.2895,82.3093,65808.0
2025-04-21 11:30:00,82.84,82.84,82.81,82.81,73593.0,82.3093,82.3093,82.2795,82.2795,73593.0
2025-04-21 12:00:00,82.82,82.83,82.81,82.81,63142.0,82.2895,82.2994,82.2795,82.2795,63142.0
2025-04-21 12:30:00,82.81,82.82,82.79,82.82,93434.0,82.2795,82.2895,82.2597,82.2895,93434.0
2025-04-21 13:00:00,82.81,82.83,82.81,82.82,150826.0,82.2795,82.2994,82.2795,82.2895,150826.0
2025-04-21 13:30:00,82.82,82.83,82.81,82.82,119917.0,82.2895,82.2994,82.2795,82.2895,119917.0
2025-04-21 14:00:00,82.81,82.83,82.81,82.83,109284.0,82.2795,82.2994,82.2795,82.2994,109284.0
2025-04-21 14:30:00,82.83,82.83,82.8,82.81,106679.0,82.2994,82.2994,82.2696,82.2795,106679.0
2025-04-21 15:00:00,82.81,82.81,82.8,82.8,237911.0,82.2795,82.2795,82.2696,82.2696,237911.0
2025-04-21 15:30:00,82.8,82.81,82.77,82.78,1478752.0,82.2696,82.2795,82.2398,82.2497,1478752.0
2025-04-22 09:30:00,82.76,82.77,82.76,82.77,319295.0,82.2299,82.2398,82.2299,82.2398,319295.0
2025-04-22 10:00:00,82.76,82.77,82.75,82.76,47956.0,82.2299,82.2398,82.2199,82.2299,47956.0
2025-04-22 10:30:00,82.76,82.77,82.75,82.75,163797.0,82.2299,82.2398,82.2199,82.2199,163797.0
2025-04-22 11:00:00,82.76,82.76,82.75,82.76,68089.0,82.2299,82.2299,82.2199,82.2299,68089.0
2025-04-22 11:30:00,82.76,82.78,82.75,82.75,185116.0,82.2299,82.2497,82.2199,82.2199,185116.0
2025-04-22 12:00:00,82.75,82.76,82.72,82.73,131383.0,82.2199,82.2299,82.1901,82.2001,131383.0
2025-04-22 12:30:00,82.73,82.74,82.72,82.73,195243.0,82.2001,82.21,82.1901,82.2001,195243.0
2025-04-22 13:00:00,82.73,82.74,82.71,82.73,91792.0,82.2001,82.21,82.1802,82.2001,91792.0
2025-04-22 13:30:00,82.73,82.74,82.72,82.73,40868.0,82.2001,82.21,82.1901,82.2001,40868.0
2025-04-22 14:00:00,82.73,82.74,82.72,82.73,151448.0,82.2001,82.21,82.1901,82.2001,151448.0
2025-04-22 14:30:00,82.74,82.74,82.73,82.73,85876.0,82.21,82.21,82.2001,82.2001,85876.0
2025-04-22 15:00:00,82.74,82.74,82.73,82.73,195813.0,82.21,82.21,82.2001,82.2001,195813.0
2025-04-22 15:30:00,82.73,82.74,82.72,82.72,592533.0,82.2001,82.21,82.1901,82.1901,592533.0
2025-04-23 09:30:00,82.75,82.8,82.68,82.69,1227777.0,82.2199,82.2696,82.1504,82.1603,1227777.0
2025-04-23 10:00:00,82.69,82.72,82.67,82.69,183656.0,82.1603,82.1901,82.1404,82.1603,183656.0
2025-04-23 10:30:00,82.7,82.7,82.66,82.68,154495.0,82.1702,82.1702,82.1305,82.1504,154495.0
2025-04-23 11:00:00,82.68,82.71,82.67,82.7,206575.0,82.1504,82.1802,82.1404,82.1702,206575.0
2025-04-23 11:30:00,82.71,82.72,82.69,82.7,101608.0,82.1802,82.1901,82.1603,82.1702,101608.0
2025-04-23 12:00:00,82.7,82.71,82.68,82.68,159776.0,82.1702,82.1802,82.1504,82.1504,159776.0
2025-04-23 12:30:00,82.69,82.69,82.66,82.67,79055.0,82.1603,82.1603,82.1305,82.1404,79055.0
2025-04-23 13:00:00,82.67,82.68,82.66,82.67,81800.0,82.1404,82.1504,82.1305,82.1404,81800.0
2025-04-23 13:30:00,82.67,82.67,82.64,82.65,282348.0,82.1404,82.1404,82.1106,82.1206,282348.0
2025-04-23 14:00:00,82.65,82.65,82.63,82.64,92761.0,82.1206,82.1206,82.1007,82.1106,92761.0
2025-04-23 14:30:00,82.64,82.65,82.63,82.65,99079.0,82.1106,82.1206,82.1007,82.1206,99079.0
2025-04-23 15:00:00,82.65,82.65,82.64,82.65,117622.0,82.1206,82.1206,82.1106,82.1206,117622.0
2025-04-23 15:30:00,82.65,82.66,82.64,82.65,406714.0,82.1206,82.1305,82.1106,82.1206,406714.0
2025-04-24 09:30:00,82.73,82.75,82.72,82.73,344670.0,82.2001,82.2199,82.1901,82.2001,344670.0
2025-04-24 10:00:00,82.73,82.75,82.72,82.73,100392.0,82.2001,82.2199,82.1901,82.2001,100392.0
2025-04-24 10:30:00,82.73,82.74,82.71,82.71,144873.0,82.2001,82.21,82.1802,82.1802,144873.0
2025-04-24 11:00:00,82.72,82.74,82.71,82.73,124726.0,82.1901,82.21,82.1802,82.2001,124726.0
2025-04-24 11:30:00,82.73,82.74,82.72,82.73,281651.0,82.2001,82.21,82.1901,82.2001,281651.0
2025-04-24 12:00:00,82.73,82.75,82.72,82.74,107854.0,82.2001,82.2199,82.1901,82.21,107854.0
2025-04-24 12:30:00,82.74,82.76,82.74,82.76,210360.0,82.21,82.2299,82.21,82.2299,210360.0
2025-04-24 13:00:00,82.75,82.76,82.74,82.75,123486.0,82.2199,82.2299,82.21,82.2199,123486.0
2025-04-24 13:30:00,82.75,82.76,82.74,82.76,91061.0,82.2199,82.2299,82.21,82.2299,91061.0
2025-04-24 14:00:00,82.75,82.76,82.75,82.76,91463.0,82.2199,82.2299,82.2199,82.2299,91463.0
2025-04-24 14:30:00,82.75,82.76,82.74,82.76,118863.0,82.2199,82.2299,82.21,82.2299,118863.0
2025-04-24 15:00:00,82.76,82.76,82.75,82.76,556706.0,82.2299,82.2299,82.2199,82.2299,556706.0
2025-04-24 15:30:00,82.76,82.77,82.75,82.77,479183.0,82.2299,82.2398,82.2199,82.2398,479183.0
2025-04-25 09:30:00,82.79,82.79,82.76,82.78,141055.0,82.2597,82.2597,82.2299,82.2497,141055.0
2025-04-25 10:00:00,82.79,82.8,82.76,82.79,125342.0,82.2597,82.2696,82.2299,82.2597,125342.0
2025-04-25 10:30:00,82.79,82.8,82.78,82.79,34735.0,82.2597,82.2696,82.2497,82.2597,34735.0
2025-04-25 11:00:00,82.79,82.8,82.78,82.8,68387.0,82.2597,82.2696,82.2497,82.2696,68387.0
2025-04-25 11:30:00,82.8,82.81,82.79,82.81,47889.0,82.2696,82.2795,82.2597,82.2795,47889.0
2025-04-25 12:00:00,82.81,82.82,82.8,82.81,140365.0,82.2795,82.2895,82.2696,82.2795,140365.0
2025-04-25 12:30:00,82.81,82.82,82.81,82.81,209887.0,82.2795,82.2895,82.2795,82.2795,209887.0
2025-04-25 13:00:00,82.81,82.82,82.8,82.81,185191.0,82.2795,82.2895,82.2696,82.2795,185191.0
2025-04-25 13:30:00,82.81,82.84,82.81,82.84,131366.0,82.2795,82.3093,82.2795,82.3093,131366.0
2025-04-25 14:00:00,82.84,82.85,82.82,82.82,83116.0,82.3093,82.3193,82.2895,82.2895,83116.0
2025-04-25 14:30:00,82.82,82.84,82.82,82.84,88674.0,82.2895,82.3093,82.2895,82.3093,88674.0
2025-04-25 15:00:00,82.84,82.84,82.82,82.83,139564.0,82.3093,82.3093,82.2895,82.2994,139564.0
2025-04-25 15:30:00,82.83,82.84,82.82,82.84,265666.0,82.2994,82.3093,82.2895,82.3093,265666.0
2025-04-28 09:30:00,82.85,82.86,82.84,82.86,162808.0,82.3193,82.3292,82.3093,82.3292,162808.0
2025-04-28 10:00:00,82.86,82.87,82.85,82.87,90624.0,82.3292,82.3392,82.3193,82.3392,90624.0
2025-04-28 10:30:00,82.86,82.89,82.86,82.89,102164.0,82.3292,82.359,82.3292,82.359,102164.0
2025-04-28 11:00:00,82.89,82.91,82.88,82.91,132800.0,82.359,82.3789,82.3491,82.3789,132800.0
2025-04-28 11:30:00,82.91,82.91,82.89,82.91,65691.0,82.3789,82.3789,82.359,82.3789,65691.0
2025-04-28 12:00:00,82.9,82.92,82.9,82.92,61296.0,82.369,82.3888,82.369,82.3888,61296.0
2025-04-28 12:30:00,82.91,82.94,82.91,82.94,158912.0,82.3789,82.4087,82.3789,82.4087,158912.0
2025-04-28 13:00:00,82.94,82.95,82.93,82.94,48563.0,82.4087,82.4186,82.3988,82.4087,48563.0
2025-04-28 13:30:00,82.94,82.95,82.93,82.93,56261.0,82.4087,82.4186,82.3988,82.3988,56261.0
2025-04-28 14:00:00,82.94,82.94,82.93,82.93,133311.0,82.4087,82.4087,82.3988,82.3988,133311.0
2025-04-28 14:30:00,82.93,82.95,82.93,82.95,376458.0,82.3988,82.4186,82.3988,82.4186,376458.0
2025-04-28 15:00:00,82.95,82.96,82.94,82.95,127627.0,82.4186,82.4286,82.4087,82.4186,127627.0
2025-04-28 15:30:00,82.95,82.96,82.94,82.95,416239.0,82.4186,82.4286,82.4087,82.4186,416239.0
2025-04-29 09:30:00,82.94,82.99,82.93,82.99,204494.0,82.4087,82.4584,82.3988,82.4584,204494.0
2025-04-29 10:00:00,82.99,83.01,82.97,82.98,257143.0,82.4584,82.4783,82.4385,82.4485,257143.0
2025-04-29 10:30:00,82.99,83.0,82.98,82.99,31802.0,82.4584,82.4683,82.4485,82.4584,31802.0
2025-04-29 11:00:00,82.98,83.0,82.98,82.99,62054.0,82.4485,82.4683,82.4485,82.4584,62054.0
2025-04-29 11:30:00,82.99,83.0,82.98,83.0,158815.0,82.4584,82.4683,82.4485,82.4683,158815.0
2025-04-29 12:00:00,83.0,83.02,82.99,83.01,775671.0,82.4683,82.4882,82.4584,82.4783,775671.0
2025-04-29 12:30:00,83.01,83.02,83.0,83.01,78393.0,82.4783,82.4882,82.4683,82.4783,78393.0
2025-04-29 13:00:00,83.0,83.01,83.0,83.01,67809.0,82.4683,82.4783,82.4683,82.4783,67809.0
2025-04-29 13:30:00,83.01,83.01,83.0,83.01,226746.0,82.4783,82.4783,82.4683,82.4783,226746.0
2025-04-29 14:00:00,83.0,83.01,83.0,83.01,97282.0,82.4683,82.4783,82.4683,82.4783,97282.0
2025-04-29 14:30:00,83.01,83.01,82.99,83.0,43089.0,82.4783,82.4783,82.4584,82.4683,43089.0
2025-04-29 15:00:00,83.0,83.01,82.99,83.01,176634.0,82.4683,82.4783,82.4584,82.4783,176634.0
2025-04-29 15:30:00,83.01,83.01,83.0,83.01,460814.0,82.4783,82.4783,82.4683,82.4783,460814.0
2025-04-30 09:30:00,83.04,83.08,83.03,83.07,453363.0,82.5081,82.5478,82.4981,82.5379,453363.0
2025-04-30 10:00:00,83.06,83.07,83.04,83.05,282766.0,82.5279,82.5379,82.5081,82.518,282766.0
2025-04-30 10:30:00,83.05,83.08,83.04,83.06,150611.0,82.518,82.5478,82.5081,82.5279,150611.0
2025-04-30 11:00:00,83.06,83.08,83.05,83.08,57293.0,82.5279,82.5478,82.518,82.5478,57293.0
2025-04-30 11:30:00,83.08,83.08,83.06,83.06,97901.0,82.5478,82.5478,82.5279,82.5279,97901.0
2025-04-30 12:00:00,83.06,83.06,83.04,83.05,167893.0,82.5279,82.5279,82.5081,82.518,167893.0
2025-04-30 12:30:00,83.05,83.06,83.04,83.06,282334.0,82.518,82.5279,82.5081,82.5279,282334.0
2025-04-30 13:00:00,83.06,83.06,83.04,83.05,551168.0,82.5279,82.5279,82.5081,82.518,551168.0
2025-04-30 13:30:00,83.05,83.07,83.04,83.07,74563.0,82.518,82.5379,82.5081,82.5379,74563.0
2025-04-30 14:00:00,83.06,83.08,83.04,83.06,402192.0,82.5279,82.5478,82.5081,82.5279,402192.0
2025-04-30 14:30:00,83.05,83.07,83.05,83.06,297383.0,82.518,82.5379,82.518,82.5279,297383.0
2025-04-30 15:00:00,83.06,83.1,83.06,83.09,632445.0,82.5279,82.5677,82.5279,82.5577,632445.0
2025-04-30 15:30:00,83.1,83.11,83.08,83.1,670808.0,82.5677,82.5776,82.5478,82.5677,670808.0
2025-05-01 09:30:00,82.89,82.9,82.88,82.9,464446.0,82.6172,82.6272,82.6072,82.6272,464446.0
2025-05-01 10:00:00,82.89,82.89,82.79,82.8,240524.0,82.6172,82.6172,82.5175,82.5275,240524.0
2025-05-01 10:30:00,82.8,82.8,82.76,82.77,573314.0,82.5275,82.5275,82.4876,82.4976,573314.0
2025-05-01 11:00:00,82.77,82.77,82.73,82.74,211385.0,82.4976,82.4976,82.4577,82.4677,211385.0
2025-05-01 11:30:00,82.74,82.75,82.72,82.73,190555.0,82.4677,82.4776,82.4477,82.4577,190555.0
2025-05-01 12:00:00,82.74,82.74,82.72,82.72,83927.0,82.4677,82.4677,82.4477,82.4477,83927.0
2025-05-01 12:30:00,82.72,82.75,82.72,82.75,180923.0,82.4477,82.4776,82.4477,82.4776,180923.0
2025-05-01 13:00:00,82.75,82.75,82.73,82.73,214724.0,82.4776,82.4776,82.4577,82.4577,214724.0
2025-05-01 13:30:00,82.73,82.74,82.68,82.69,772685.0,82.4577,82.4677,82.4079,82.4178,772685.0
2025-05-01 14:00:00,82.69,82.69,82.66,82.67,153148.0,82.4178,82.4178,82.3879,82.3979,153148.0
2025-05-01 14:30:00,82.67,82.7,82.66,82.7,270000.0,82.3979,82.4278,82.3879,82.4278,270000.0
2025-05-01 15:00:00,82.7,82.7,82.68,82.68,602770.0,82.4278,82.4278,82.4079,82.4079,602770.0
2025-05-01 15:30:00,82.68,82.7,82.68,82.7,713692.0,82.4079,82.4278,82.4079,82.4278,713692.0
2025-05-02 09:30:00,82.62,82.65,82.61,82.64,319142.0,82.3481,82.378,82.3381,82.368,319142.0
2025-05-02 10:00:00,82.63,82.64,82.59,82.59,564595.0,82.358,82.368,82.3182,82.3182,564595.0
2025-05-02 10:30:00,82.6,82.61,82.57,82.58,89173.0,82.3281,82.3381,82.2982,82.3082,89173.0
2025-05-02 11:00:00,82.57,82.58,82.55,82.55,112381.0,82.2982,82.3082,82.2783,82.2783,112381.0
2025-05-02 11:30:00,82.56,82.57,82.54,82.55,151538.0,82.2883,82.2982,82.2683,82.2783,151538.0
2025-05-02 12:00:00,82.55,82.56,82.51,82.52,273026.0,82.2783,82.2883,82.2384,82.2484,273026.0
2025-05-02 12:30:00,82.51,82.53,82.5,82.51,150518.0,82.2384,82.2584,82.2285,82.2384,150518.0
2025-05-02 13:00:00,82.51,82.53,82.5,82.53,80107.0,82.2384,82.2584,82.2285,82.2584,80107.0
2025-05-02 13:30:00,82.53,82.53,82.52,82.52,551633.0,82.2584,82.2584,82.2484,82.2484,551633.0
2025-05-02 14:00:00,82.53,82.53,82.51,82.52,254450.0,82.2584,82.2584,82.2384,82.2484,254450.0
2025-05-02 14:30:00,82.52,82.52,82.5,82.52,171630.0,82.2484,82.2484,82.2285,82.2484,171630.0
2025-05-02 15:00:00,82.52,82.53,82.51,82.53,235015.0,82.2484,82.2584,82.2384,82.2584,235015.0
2025-05-02 15:30:00,82.53,82.54,82.52,82.54,685335.0,82.2584,82.2683,82.2484,82.2683,685335.0
2025-05-05 09:30:00,82.57,82.58,82.55,82.58,410486.0,82.2982,82.3082,82.2783,82.3082,410486.0
2025-05-05 10:00:00,82.57,82.57,82.5,82.51,857383.0,82.2982,82.2982,82.2285,82.2384,857383.0
2025-05-05 10:30:00,82.51,82.52,82.5,82.5,302102.0,82.2384,82.2484,82.2285,82.2285,302102.0
2025-05-05 11:00:00,82.51,82.53,82.5,82.53,75778.0,82.2384,82.2584,82.2285,82.2584,75778.0
2025-05-05 11:30:00,82.52,82.53,82.51,82.52,87125.0,82.2484,82.2584,82.2384,82.2484,87125.0
2025-05-05 12:00:00,82.53,82.53,82.5,82.51,63309.0,82.2584,82.2584,82.2285,82.2384,63309.0
2025-05-05 12:30:00,82.51,82.52,82.5,82.51,127909.0,82.2384,82.2484,82.2285,82.2384,127909.0
2025-05-05 13:00:00,82.51,82.52,82.5,82.51,116367.0,82.2384,82.2484,82.2285,82.2384,116367.0
2025-05-05 13:30:00,82.52,82.52,82.5,82.51,106632.0,82.2484,82.2484,82.2285,82.2384,106632.0
2025-05-05 14:00:00,82.51,82.51,82.49,82.51,93819.0,82.2384,82.2384,82.2185,82.2384,93819.0
2025-05-05 14:30:00,82.51,82.52,82.5,82.52,228877.0,82.2384,82.2484,82.2285,82.2484,228877.0
2025-05-05 15:00:00,82.52,82.53,82.51,82.53,122448.0,82.2484,82.2584,82.2384,82.2584,122448.0
2025-05-05 15:30:00,82.53,82.53,82.52,82.53,340443.0,82.2584,82.2584,82.2484,82.2584,340443.0
2025-05-06 09:30:00,82.59,82.6,82.58,82.58,223139.0,82.3182,82.3281,82.3082,82.3082,223139.0
2025-05-06 10:00:00,82.58,82.59,82.57,82.58,98298.0,82.3082,82.3182,82.2982,82.3082,98298.0
2025-05-06 10:30:00,82.57,82.59,82.57,82.59,231654.0,82.2982,82.3182,82.2982,82.3182,231654.0
2025-05-06 11:00:00,82.59,82.6,82.58,82.59,145394.0,82.3182,82.3281,82.3082,82.3182,145394.0
2025-05-06 11:30:00,82.59,82.59,82.58,82.59,813755.0,82.3182,82.3182,82.3082,82.3182,813755.0
2025-05-06 12:00:00,82.59,82.59,82.57,82.58,273308.0,82.3182,82.3182,82.2982,82.3082,273308.0
2025-05-06 12:30:00,82.58,82.59,82.57,82.59,100306.0,82.3082,82.3182,82.2982,82.3182,100306.0
2025-05-06 13:00:00,82.58,82.61,82.58,82.61,124199.0,82.3082,82.3381,82.3082,82.3381,124199.0
2025-05-06 13:30:00,82.6,82.61,82.59,82.6,136730.0,82.3281,82.3381,82.3182,82.3281,136730.0
2025-05-06 14:00:00,82.6,82.6,82.59,82.59,83534.0,82.3281,82.3281,82.3182,82.3182,83534.0
2025-05-06 14:30:00,82.6,82.61,82.59,82.61,99808.0,82.3281,82.3381,82.3182,82.3381,99808.0
2025-05-06 15:00:00,82.61,82.61,82.6,82.61,112493.0,82.3381,82.3381,82.3281,82.3381,112493.0
2025-05-06 15:30:00,82.61,82.61,82.59,82.6,234156.0,82.3381,82.3381,82.3182,82.3281,234156.0
2025-05-07 09:30:00,82.59,82.61,82.59,82.59,175061.0,82.3182,82.3381,82.3182,82.3182,175061.0
2025-05-07 10:00:00,82.6,82.61,82.59,82.59,126888.0,82.3281,82.3381,82.3182,82.3182,126888.0
2025-05-07 10:30:00,82.59,82.6,82.58,82.6,88100.0,82.3182,82.3281,82.3082,82.3281,88100.0
2025-05-07 11:00:00,82.59,82.6,82.58,82.59,148003.0,82.3182,82.3281,82.3082,82.3182,148003.0
2025-05-07 11:30:00,82.59,82.59,82.57,82.57,92121.0,82.3182,82.3182,82.2982,82.2982,92121.0
2025-05-07 12:00:00,82.57,82.58,82.56,82.58,148639.0,82.2982,82.3082,82.2883,82.3082,148639.0
2025-05-07 12:30:00,82.58,82.6,82.57,82.59,82882.0,82.3082,82.3281,82.2982,82.3182,82882.0
2025-05-07 13:00:00,82.59,82.6,82.59,82.6,68713.0,82.3182,82.3281,82.3182,82.3281,68713.0
2025-05-07 13:30:00,82.59,82.61,82.59,82.6,99169.0,82.3182,82.3381,82.3182,82.3281,99169.0
2025-05-07 14:00:00,82.6,82.66,82.59,82.63,460072.0,82.3281,82.3879,82.3182,82.358,460072.0
2025-05-07 14:30:00,82.63,82.64,82.58,82.61,112312.0,82.358,82.368,82.3082,82.3381,112312.0
2025-05-07 15:00:00,82.61,82.62,82.59,82.62,244575.0,82.3381,82.3481,82.3182,82.3481,244575.0
2025-05-07 15:30:00,82.62,82.63,82.6,82.62,344030.0,82.3481,82.358,82.3281,82.3481,344030.0
2025-05-08 09:30:00,82.59,82.59,82.55,82.55,317742.0,82.3182,82.3182,82.2783,82.2783,317742.0
2025-05-08 10:00:00,82.56,82.56,82.54,82.54,65487.0,82.2883,82.2883,82.2683,82.2683,65487.0
2025-05-08 10:30:00,82.54,82.56,82.53,82.56,105549.0,82.2683,82.2883,82.2584,82.2883,105549.0
2025-05-08 11:00:00,82.56,82.56,82.52,82.53,108010.0,82.2883,82.2883,82.2484,82.2584,108010.0
2025-05-08 11:30:00,82.52,82.54,82.5,82.51,202106.0,82.2484,82.2683,82.2285,82.2384,202106.0
2025-05-08 12:00:00,82.51,82.51,82.47,82.48,304311.0,82.2384,82.2384,82.1986,82.2085,304311.0
2025-05-08 12:30:00,82.47,82.48,82.46,82.46,195705.0,82.1986,82.2085,82.1886,82.1886,195705.0
2025-05-08 13:00:00,82.47,82.61,82.45,82.45,155913.0,82.1986,82.3381,82.1786,82.1786,155913.0
2025-05-08 13:30:00,82.45,82.46,82.44,82.45,141532.0,82.1786,82.1886,82.1687,82.1786,141532.0
2025-05-08 14:00:00,82.45,82.45,82.44,82.44,80568.0,82.1786,82.1786,82.1687,82.1687,80568.0
2025-05-08 14:30:00,82.44,82.47,82.44,82.46,120483.0,82.1687,82.1986,82.1687,82.1886,120483.0
2025-05-08 15:00:00,82.47,82.48,82.45,82.45,333159.0,82.1986,82.2085,82.1786,82.1786,333159.0
2025-05-08 15:30:00,82.45,82.47,82.45,82.46,418340.0,82.1786,82.1986,82.1786,82.1886,418340.0
2025-05-09 09:30:00,82.53,82.56,82.53,82.55,136472.0,82.2584,82.2883,82.2584,82.2783,136472.0
2025-05-09 10:00:00,82.56,82.57,82.54,82.56,90823.0,82.2883,82.2982,82.2683,82.2883,90823.0
2025-05-09 10:30:00,82.57,82.57,82.55,82.56,86499.0,82.2982,82.2982,82.2783,82.2883,86499.0
2025-05-09 11:00:00,82.56,82.56,82.54,82.55,129445.0,82.2883,82.2883,82.2683,82.2783,129445.0
2025-05-09 11:30:00,82.55,82.55,82.52,82.52,40724.0,82.2783,82.2783,82.2484,82.2484,40724.0
2025-05-09 12:00:00,82.53,82.54,82.52,82.53,42643.0,82.2584,82.2683,82.2484,82.2584,42643.0
2025-05-09 12:30:00,82.54,82.54,82.52,82.53,54685.0,82.2683,82.2683,82.2484,82.2584,54685.0
2025-05-09 13:00:00,82.53,82.53,82.52,82.53,36302.0,82.2584,82.2584,82.2484,82.2584,36302.0
2025-05-09 13:30:00,82.52,82.53,82.51,82.52,45405.0,82.2484,82.2584,82.2384,82.2484,45405.0
2025-05-09 14:00:00,82.52,82.52,82.51,82.52,75971.0,82.2484,82.2484,82.2384,82.2484,75971.0
2025-05-09 14:30:00,82.52,82.52,82.5,82.51,141541.0,82.2484,82.2484,82.2285,82.2384,141541.0
2025-05-09 15:00:00,82.51,82.51,82.49,82.5,119938.0,82.2384,82.2384,82.2185,82.2285,119938.0
2025-05-09 15:30:00,82.5,82.5,82.49,82.5,287922.0,82.2285,82.2285,82.2185,82.2285,287922.0
2025-05-12 09:30:00,82.33,82.36,82.32,82.35,400097.0,82.059,82.0889,82.0491,82.079,400097.0
2025-05-12 10:00:00,82.34,82.36,82.34,82.36,291082.0,82.069,82.0889,82.069,82.0889,291082.0
2025-05-12 10:30:00,82.36,82.37,82.35,82.36,81193.0,82.0889,82.0989,82.079,82.0889,81193.0
2025-05-12 11:00:00,82.36,82.38,82.35,82.38,65359.0,82.0889,82.1089,82.079,82.1089,65359.0
2025-05-12 11:30:00,82.38,82.39,82.37,82.38,208528.0,82.1089,82.1188,82.0989,82.1089,208528.0
2025-05-12 12:00:00,82.38,82.39,82.36,82.37,72075.0,82.1089,82.1188,82.0889,82.0989,72075.0
2025-05-12 12:30:00,82.36,82.37,82.35,82.36,584982.0,82.0889,82.0989,82.079,82.0889,584982.0
2025-05-12 13:00:00,82.37,82.37,82.34,82.34,147479.0,82.0989,82.0989,82.069,82.069,147479.0
2025-05-12 13:30:00,82.34,82.34,82.33,82.34,121202.0,82.069,82.069,82.059,82.069,121202.0
2025-05-12 14:00:00,82.34,82.34,82.33,82.34,233924.0,82.069,82.069,82.059,82.069,233924.0
2025-05-12 14:30:00,82.34,82.35,82.33,82.33,200315.0,82.069,82.079,82.059,82.059,200315.0
2025-05-12 15:00:00,82.34,82.35,82.33,82.34,566921.0,82.069,82.079,82.059,82.069,566921.0
2025-05-12 15:30:00,82.35,82.35,82.33,82.33,244548.0,82.079,82.079,82.059,82.059,244548.0
2025-05-13 09:30:00,82.39,82.39,82.35,82.36,787219.0,82.1188,82.1188,82.079,82.0889,787219.0
2025-05-13 10:00:00,82.36,82.36,82.34,82.34,176326.0,82.0889,82.0889,82.069,82.069,176326.0
2025-05-13 10:30:00,82.34,82.37,82.34,82.37,201044.0,82.069,82.0989,82.069,82.0989,201044.0
2025-05-13 11:00:00,82.36,82.37,82.33,82.34,348609.0,82.0889,82.0989,82.059,82.069,348609.0
2025-05-13 11:30:00,82.34,82.35,82.31,82.31,260513.0,82.069,82.079,82.0391,82.0391,260513.0
2025-05-13 12:00:00,82.32,82.33,82.31,82.32,195529.0,82.0491,82.059,82.0391,82.0491,195529.0
2025-05-13 12:30:00,82.33,82.33,82.31,82.31,158750.0,82.059,82.059,82.0391,82.0391,158750.0
2025-05-13 13:00:00,82.31,82.33,82.3,82.31,182030.0,82.0391,82.059,82.0291,82.0391,182030.0
2025-05-13 13:30:00,82.31,82.32,82.3,82.31,148775.0,82.0391,82.0491,82.0291,82.0391,148775.0
2025-05-13 14:00:00,82.32,82.33,82.31,82.31,312643.0,82.0491,82.059,82.0391,82.0391,312643.0
2025-05-13 14:30:00,82.31,82.33,82.31,82.31,113686.0,82.0391,82.059,82.0391,82.0391,113686.0
2025-05-13 15:00:00,82.31,82.32,82.31,82.32,203050.0,82.0391,82.0491,82.0391,82.0491,203050.0
2025-05-13 15:30:00,82.31,82.33,82.31,82.33,498453.0,82.0391,82.059,82.0391,82.059,498453.0
2025-05-14 09:30:00,82.33,82.35,82.33,82.33,273498.0,82.059,82.079,82.059,82.059,273498.0
2025-05-14 10:00:00,82.33,82.34,82.33,82.34,127249.0,82.059,82.069,82.059,82.069,127249.0
2025-05-14 10:30:00,82.33,82.34,82.31,82.31,185922.0,82.059,82.069,82.0391,82.0391,185922.0
2025-05-14 11:00:00,82.31,82.32,82.29,82.3,141477.0,82.0391,82.0491,82.0192,82.0291,141477.0
2025-05-14 11:30:00,82.3,82.3,82.29,82.3,115369.0,82.0291,82.0291,82.0192,82.0291,115369.0
2025-05-14 12:00:00,82.3,82.3,82.28,82.29,109963.0,82.0291,82.0291,82.0092,82.0192,109963.0
2025-05-14 12:30:00,82.29,82.29,82.27,82.27,165550.0,82.0192,82.0192,81.9992,81.9992,165550.0
2025-05-14 13:00:00,82.28,82.29,82.27,82.28,148586.0,82.0092,82.0192,81.9992,82.0092,148586.0
2025-05-14 13:30:00,82.29,82.29,82.28,82.28,68627.0,82.0192,82.0192,82.0092,82.0092,68627.0
2025-05-14 14:00:00,82.29,82.29,82.27,82.28,148211.0,82.0192,82.0192,81.9992,82.0092,148211.0
2025-05-14 14:30:00,82.28,82.29,82.27,82.27,219909.0,82.0092,82.0192,81.9992,81.9992,219909.0
2025-05-14 15:00:00,82.27,82.28,82.26,82.27,190820.0,81.9992,82.0092,81.9893,81.9992,190820.0
2025-05-14 15:30:00,82.27,82.27,82.26,82.27,599384.0,81.9992,81.9992,81.9893,81.9992,599384.0
2025-05-15 09:30:00,82.38,82.39,82.37,82.38,255217.0,82.1089,82.1188,82.0989,82.1089,255217.0
2025-05-15 10:00:00,82.38,82.38,82.35,82.36,427563.0,82.1089,82.1089,82.079,82.0889,427563.0
2025-05-15 10:30:00,82.36,82.38,82.35,82.37,57615.0,82.0889,82.1089,82.079,82.0989,57615.0
2025-05-15 11:00:00,82.37,82.38,82.37,82.38,94640.0,82.0989,82.1089,82.0989,82.1089,94640.0
2025-05-15 11:30:00,82.38,82.38,82.37,82.38,98646.0,82.1089,82.1089,82.0989,82.1089,98646.0
2025-05-15 12:00:00,82.38,82.41,82.37,82.4,103823.0,82.1089,82.1388,82.0989,82.1288,103823.0
2025-05-15 12:30:00,82.41,82.41,82.39,82.4,54527.0,82.1388,82.1388,82.1188,82.1288,54527.0
2025-05-15 13:00:00,82.4,82.41,82.39,82.41,56533.0,82.1288,82.1388,82.1188,82.1388,56533.0
2025-05-15 13:30:00,82.41,82.41,82.4,82.41,56483.0,82.1388,82.1388,82.1288,82.1388,56483.0
2025-05-15 14:00:00,82.41,82.41,82.39,82.4,96501.0,82.1388,82.1388,82.1188,82.1288,96501.0
2025-05-15 14:30:00,82.39,82.4,82.39,82.4,105184.0,82.1188,82.1288,82.1188,82.1288,105184.0
2025-05-15 15:00:00,82.4,82.41,82.39,82.41,108229.0,82.1288,82.1388,82.1188,82.1388,108229.0
2025-05-15 15:30:00,82.4,82.42,82.4,82.42,973928.0,82.1288,82.1487,82.1288,82.1487,973928.0
2025-05-16 09:30:00,82.49,82.49,82.48,82.48,127956.0,82.2185,82.2185,82.2085,82.2085,127956.0
2025-05-16 10:00:00,82.48,82.49,82.44,82.45,228242.0,82.2085,82.2185,82.1687,82.1786,228242.0
2025-05-16 10:30:00,82.45,82.45,82.42,82.42,123203.0,82.1786,82.1786,82.1487,82.1487,123203.0
2025-05-16 11:00:00,82.42,82.44,82.42,82.43,97027.0,82.1487,82.1687,82.1487,82.1587,97027.0
2025-05-16 11:30:00,82.44,82.44,82.42,82.43,53571.0,82.1687,82.1687,82.1487,82.1587,53571.0
2025-05-16 12:00:00,82.43,82.45,82.42,82.43,120259.0,82.1587,82.1786,82.1487,82.1587,120259.0
2025-05-16 12:30:00,82.43,82.44,82.42,82.43,85463.0,82.1587,82.1687,82.1487,82.1587,85463.0
2025-05-16 13:00:00,82.42,82.43,82.42,82.42,95676.0,82.1487,82.1587,82.1487,82.1487,95676.0
2025-05-16 13:30:00,82.42,82.43,82.42,82.42,27077.0,82.1487,82.1587,82.1487,82.1487,27077.0
2025-05-16 14:00:00,82.43,82.43,82.42,82.43,73910.0,82.1587,82.1587,82.1487,82.1587,73910.0
2025-05-16 14:30:00,82.42,82.43,82.41,82.42,137851.0,82.1487,82.1587,82.1388,82.1487,137851.0
2025-05-16 15:00:00,82.42,82.43,82.41,82.42,167800.0,82.1487,82.1587,82.1388,82.1487,167800.0
2025-05-16 15:30:00,82.42,82.42,82.39,82.4,452505.0,82.1487,82.1487,82.1188,82.1288,452505.0
2025-05-19 09:30:00,82.38,82.4,82.37,82.4,241081.0,82.1089,82.1288,82.0989,82.1288,241081.0
2025-05-19 10:00:00,82.4,82.41,82.38,82.4,481185.0,82.1288,82.1388,82.1089,82.1288,481185.0
2025-05-19 10:30:00,82.41,82.42,82.4,82.42,77060.0,82.1388,82.1487,82.1288,82.1487,77060.0
2025-05-19 11:00:00,82.42,82.42,82.41,82.42,62742.0,82.1487,82.1487,82.1388,82.1487,62742.0
2025-05-19 11:30:00,82.41,82.42,82.4,82.41,67716.0,82.1388,82.1487,82.1288,82.1388,67716.0
2025-05-19 12:00:00,82.41,82.41,82.39,82.41,144560.0,82.1388,82.1388,82.1188,82.1388,144560.0
2025-05-19 12:30:00,82.41,82.42,82.4,82.42,213124.0,82.1388,82.1487,82.1288,82.1487,213124.0
2025-05-19 13:00:00,82.42,82.42,82.39,82.42,177816.0,82.1487,82.1487,82.1188,82.1487,177816.0
2025-05-19 13:30:00,82.41,82.42,82.41,82.42,46289.0,82.1388,82.1487,82.1388,82.1487,46289.0
2025-05-19 14:00:00,82.42,82.43,82.41,82.43,145933.0,82.1487,82.1587,82.1388,82.1587,145933.0
2025-05-19 14:30:00,82.43,82.43,82.42,82.42,79682.0,82.1587,82.1587,82.1487,82.1487,79682.0
2025-05-19 15:00:00,82.43,82.44,82.42,82.44,102022.0,82.1587,82.1687,82.1487,82.1687,102022.0
2025-05-19 15:30:00,82.44,82.44,82.43,82.44,246014.0,82.1687,82.1687,82.1587,82.1687,246014.0
2025-05-20 09:30:00,82.42,82.43,82.41,82.42,126689.0,82.1487,82.1587,82.1388,82.1487,126689.0
2025-05-20 10:00:00,82.42,82.44,82.41,82.43,349162.0,82.1487,82.1687,82.1388,82.1587,349162.0
2025-05-20 10:30:00,82.43,82.45,82.43,82.45,65802.0,82.1587,82.1786,82.1587,82.1786,65802.0
2025-05-20 11:00:00,82.45,82.46,82.44,82.45,105541.0,82.1786,82.1886,82.1687,82.1786,105541.0
2025-05-20 11:30:00,82.45,82.46,82.44,82.45,136086.0,82.1786,82.1886,82.1687,82.1786,136086.0
2025-05-20 12:00:00,82.45,82.47,82.45,82.46,69756.0,82.1786,82.1986,82.1786,82.1886,69756.0
2025-05-20 12:30:00,82.47,82.47,82.45,82.45,73245.0,82.1986,82.1986,82.1786,82.1786,73245.0
2025-05-20 13:00:00,82.45,82.47,82.45,82.46,174588.0,82.1786,82.1986,82.1786,82.1886,174588.0
2025-05-20 13:30:00,82.47,82.47,82.46,82.47,118490.0,82.1986,82.1986,82.1886,82.1986,118490.0
2025-05-20 14:00:00,82.47,82.47,82.45,82.47,549954.0,82.1986,82.1986,82.1786,82.1986,549954.0
2025-05-20 14:30:00,82.47,82.47,82.45,82.45,117833.0,82.1986,82.1986,82.1786,82.1786,117833.0
2025-05-20 15:00:00,82.45,82.46,82.45,82.45,83000.0,82.1786,82.1886,82.1786,82.1786,83000.0
2025-05-20 15:30:00,82.45,82.46,82.44,82.44,475660.0,82.1786,82.1886,82.1687,82.1687,475660.0
2025-05-21 09:30:00,82.41,82.41,82.39,82.41,292678.0,82.1388,82.1388,82.1188,82.1388,292678.0
2025-05-21 10:00:00,82.41,82.42,82.4,82.41,158918.0,82.1388,82.1487,82.1288,82.1388,158918.0
2025-05-21 10:30:00,82.41,82.42,82.39,82.4,299847.0,82.1388,82.1487,82.1188,82.1288,299847.0
2025-05-21 11:00:00,82.4,82.42,82.39,82.41,66541.0,82.1288,82.1487,82.1188,82.1388,66541.0
2025-05-21 11:30:00,82.41,82.41,82.4,82.41,98913.0,82.1388,82.1388,82.1288,82.1388,98913.0
2025-05-21 12:00:00,82.4,82.41,82.39,82.41,60930.0,82.1288,82.1388,82.1188,82.1388,60930.0
2025-05-21 12:30:00,82.41,82.41,82.4,82.41,54220.0,82.1388,82.1388,82.1288,82.1388,54220.0
2025-05-21 13:00:00,82.41,82.41,82.38,82.4,228963.0,82.1388,82.1388,82.1089,82.1288,228963.0
2025-05-21 13:30:00,82.39,82.39,82.38,82.39,127684.0,82.1188,82.1188,82.1089,82.1188,127684.0
2025-05-21 14:00:00,82.39,82.4,82.38,82.4,48975.0,82.1188,82.1288,82.1089,82.1288,48975.0
2025-05-21 14:30:00,82.4,82.4,82.39,82.39,78932.0,82.1288,82.1288,82.1188,82.1188,78932.0
2025-05-21 15:00:00,82.39,82.41,82.39,82.41,193063.0,82.1188,82.1388,82.1188,82.1388,193063.0
2025-05-21 15:30:00,82.41,82.41,82.39,82.4,1170480.0,82.1388,82.1388,82.1188,82.1288,1170480.0
2025-05-22 09:30:00,82.44,82.45,82.41,82.42,383032.0,82.1687,82.1786,82.1388,82.1487,383032.0
2025-05-22 10:00:00,82.42,82.43,82.41,82.42,111380.0,82.1487,82.1587,82.1388,82.1487,111380.0
2025-05-22 10:30:00,82.43,82.43,82.41,82.42,46563.0,82.1587,82.1587,82.1388,82.1487,46563.0
2025-05-22 11:00:00,82.43,82.44,82.41,82.43,147225.0,82.1587,82.1687,82.1388,82.1587,147225.0
2025-05-22 11:30:00,82.44,82.44,82.42,82.42,656030.0,82.1687,82.1687,82.1487,82.1487,656030.0
2025-05-22 12:00:00,82.42,82.45,82.42,82.44,109488.0,82.1487,82.1786,82.1487,82.1687,109488.0
2025-05-22 12:30:00,82.45,82.45,82.42,82.42,73646.0,82.1786,82.1786,82.1487,82.1487,73646.0
2025-05-22 13:00:00,82.42,82.43,82.42,82.42,88992.0,82.1487,82.1587,82.1487,82.1487,88992.0
2025-05-22 13:30:00,82.43,82.43,82.42,82.43,85626.0,82.1587,82.1587,82.1487,82.1587,85626.0
2025-05-22 14:00:00,82.43,82.43,82.42,82.42,104975.0,82.1587,82.1587,82.1487,82.1487,104975.0
2025-05-22 14:30:00,82.42,82.43,82.42,82.42,91287.0,82.1487,82.1587,82.1487,82.1487,91287.0
2025-05-22 15:00:00,82.43,82.43,82.42,82.43,153527.0,82.1587,82.1587,82.1487,82.1587,153527.0
2025-05-22 15:30:00,82.42,82.45,82.42,82.44,403454.0,82.1487,82.1786,82.1487,82.1687,403454.0
2025-05-23 09:30:00,82.57,82.57,82.52,82.53,141522.0,82.2982,82.2982,82.2484,82.2584,141522.0
2025-05-23 10:00:00,82.53,82.53,82.5,82.51,140405.0,82.2584,82.2584,82.2285,82.2384,140405.0
2025-05-23 10:30:00,82.51,82.52,82.5,82.52,134447.0,82.2384,82.2484,82.2285,82.2484,134447.0
2025-05-23 11:00:00,82.51,82.52,82.49,82.51,126605.0,82.2384,82.2484,82.2185,82.2384,126605.0
2025-05-23 11:30:00,82.51,82.53,82.49,82.53,351756.0,82.2384,82.2584,82.2185,82.2584,351756.0
2025-05-23 12:00:00,82.53,82.53,82.48,82.48,318599.0,82.2584,82.2584,82.2085,82.2085,318599.0
2025-05-23 12:30:00,82.48,82.49,82.47,82.48,274388.0,82.2085,82.2185,82.1986,82.2085,274388.0
2025-05-23 13:00:00,82.48,82.49,82.48,82.49,162461.0,82.2085,82.2185,82.2085,82.2185,162461.0
2025-05-23 13:30:00,82.48,82.49,82.47,82.48,104579.0,82.2085,82.2185,82.1986,82.2085,104579.0
2025-05-23 14:00:00,82.48,82.49,82.47,82.49,130989.0,82.2085,82.2185,82.1986,82.2185,130989.0
2025-05-23 14:30:00,82.49,82.49,82.48,82.49,596199.0,82.2185,82.2185,82.2085,82.2185,596199.0
2025-05-23 15:00:00,82.49,82.5,82.48,82.5,874700.0,82.2185,82.2285,82.2085,82.2285,874700.0
2025-05-23 15:30:00,82.5,82.5,82.49,82.5,1194771.0,82.2285,82.2285,82.2185,82.2285,1194771.0
2025-05-27 09:30:00,82.5,82.52,82.49,82.49,99122.0,82.2285,82.2484,82.2185,82.2185,99122.0
2025-05-27 10:00:00,82.49,82.51,82.48,82.51,175541.0,82.2185,82.2384,82.2085,82.2384,175541.0
2025-05-27 10:30:00,82.51,82.52,82.5,82.51,376745.0,82.2384,82.2484,82.2285,82.2384,376745.0
2025-05-27 11:00:00,82.5,82.52,82.5,82.52,84130.0,82.2285,82.2484,82.2285,82.2484,84130.0
2025-05-27 11:30:00,82.52,82.52,82.5,82.52,136654.0,82.2484,82.2484,82.2285,82.2484,136654.0
2025-05-27 12:00:00,82.51,82.52,82.51,82.52,36432.0,82.2384,82.2484,82.2384,82.2484,36432.0
2025-05-27 12:30:00,82.52,82.52,82.5,82.51,504189.0,82.2484,82.2484,82.2285,82.2384,504189.0
2025-05-27 13:00:00,82.51,82.52,82.5,82.51,120293.0,82.2384,82.2484,82.2285,82.2384,120293.0
2025-05-27 13:30:00,82.51,82.52,82.5,82.51,180708.0,82.2384,82.2484,82.2285,82.2384,180708.0
2025-05-27 14:00:00,82.51,82.53,82.5,82.53,258496.0,82.2384,82.2584,82.2285,82.2584,258496.0
2025-05-27 14:30:00,82.53,82.53,82.52,82.53,89944.0,82.2584,82.2584,82.2484,82.2584,89944.0
2025-05-27 15:00:00,82.53,82.53,82.51,82.52,429447.0,82.2584,82.2584,82.2384,82.2484,429447.0
2025-05-27 15:30:00,82.52,82.52,82.51,82.52,359676.0,82.2484,82.2484,82.2384,82.2484,359676.0
2025-05-28 09:30:00,82.5,82.5,82.48,82.48,117404.0,82.2285,82.2285,82.2085,82.2085,117404.0
2025-05-28 10:00:00,82.48,82.5,82.48,82.49,202811.0,82.2085,82.2285,82.2085,82.2185,202811.0
2025-05-28 10:30:00,82.49,82.5,82.48,82.48,174516.0,82.2185,82.2285,82.2085,82.2085,174516.0
2025-05-28 11:00:00,82.48,82.48,82.47,82.48,45559.0,82.2085,82.2085,82.1986,82.2085,45559.0
2025-05-28 11:30:00,82.48,82.48,82.46,82.47,158178.0,82.2085,82.2085,82.1886,82.1986,158178.0
2025-05-28 12:00:00,82.47,82.47,82.46,82.46,26936.0,82.1986,82.1986,82.1886,82.1886,26936.0
2025-05-28 12:30:00,82.47,82.47,82.45,82.46,88856.0,82.1986,82.1986,82.1786,82.1886,88856.0
2025-05-28 13:00:00,82.45,82.47,82.45,82.46,117034.0,82.1786,82.1986,82.1786,82.1886,117034.0
2025-05-28 13:30:00,82.47,82.47,82.45,82.46,66854.0,82.1986,82.1986,82.1786,82.1886,66854.0
2025-05-28 14:00:00,82.45,82.47,82.45,82.46,58261.0,82.1786,82.1986,82.1786,82.1886,58261.0
2025-05-28 14:30:00,82.46,82.47,82.45,82.47,96070.0,82.1886,82.1986,82.1786,82.1986,96070.0
2025-05-28 15:00:00,82.46,82.47,82.46,82.46,80083.0,82.1886,82.1986,82.1886,82.1886,80083.0
2025-05-28 15:30:00,82.47,82.47,82.46,82.47,316044.0,82.1986,82.1986,82.1886,82.1986,316044.0
2025-05-29 09:30:00,82.52,82.55,82.52,82.54,300788.0,82.2484,82.2783,82.2484,82.2683,300788.0
2025-05-29 10:00:00,82.55,82.55,82.53,82.54,75254.0,82.2783,82.2783,82.2584,82.2683,75254.0
2025-05-29 10:30:00,82.54,82.54,82.52,82.53,95905.0,82.2683,82.2683,82.2484,82.2584,95905.0
2025-05-29 11:00:00,82.53,82.55,82.52,82.55,426039.0,82.2584,82.2783,82.2484,82.2783,426039.0
2025-05-29 11:30:00,82.54,82.56,82.54,82.55,112648.0,82.2683,82.2883,82.2683,82.2783,112648.0
2025-05-29 12:00:00,82.56,82.56,82.54,82.55,45266.0,82.2883,82.2883,82.2683,82.2783,45266.0
2025-05-29 12:30:00,82.55,82.56,82.54,82.54,61206.0,82.2783,82.2883,82.2683,82.2683,61206.0
2025-05-29 13:00:00,82.55,82.56,82.54,82.55,94724.0,82.2783,82.2883,82.2683,82.2783,94724.0
2025-05-29 13:30:00,82.56,82.56,82.55,82.56,68599.0,82.2883,82.2883,82.2783,82.2883,68599.0
2025-05-29 14:00:00,82.56,82.56,82.55,82.56,41490.0,82.2883,82.2883,82.2783,82.2883,41490.0
2025-05-29 14:30:00,82.56,82.56,82.55,82.56,53380.0,82.2883,82.2883,82.2783,82.2883,53380.0
2025-05-29 15:00:00,82.56,82.56,82.54,82.55,66103.0,82.2883,82.2883,82.2683,82.2783,66103.0
2025-05-29 15:30:00,82.55,82.56,82.54,82.55,269227.0,82.2783,82.2883,82.2683,82.2783,269227.0
2025-05-30 09:30:00,82.59,82.59,82.58,82.59,80969.0,82.3182,82.3182,82.3082,82.3182,80969.0
2025-05-30 10:00:00,82.59,82.6,82.59,82.59,96513.0,82.3182,82.3281,82.3182,82.3182,96513.0
2025-05-30 10:30:00,82.59,82.6,82.57,82.59,147933.0,82.3182,82.3281,82.2982,82.3182,147933.0
2025-05-30 11:00:00,82.59,82.61,82.58,82.61,126665.0,82.3182,82.3381,82.3082,82.3381,126665.0
2025-05-30 11:30:00,82.6,82.62,82.6,82.62,135575.0,82.3281,82.3481,82.3281,82.3481,135575.0
2025-05-30 12:00:00,82.62,82.63,82.59,82.63,1193383.0,82.3481,82.358,82.3182,82.358,1193383.0
2025-05-30 12:30:00,82.64,82.65,82.63,82.65,98745.0,82.368,82.378,82.358,82.378,98745.0
2025-05-30 13:00:00,82.64,82.65,82.63,82.63,116805.0,82.368,82.378,82.358,82.358,116805.0
2025-05-30 13:30:00,82.64,82.64,82.62,82.62,154395.0,82.368,82.368,82.3481,82.3481,154395.0
2025-05-30 14:00:00,82.62,82.63,82.61,82.62,389359.0,82.3481,82.358,82.3381,82.3481,389359.0
2025-05-30 14:30:00,82.61,82.63,82.61,82.63,53214.0,82.3381,82.358,82.3381,82.358,53214.0
2025-05-30 15:00:00,82.63,82.63,82.61,82.63,198042.0,82.358,82.358,82.3381,82.358,198042.0
2025-05-30 15:30:00,82.63,82.65,82.62,82.64,704987.0,82.358,82.378,82.3481,82.368,704987.0
2025-06-02 09:30:00,82.34,82.35,82.32,82.33,645487.0,82.34,82.35,82.32,82.33,645487.0
2025-06-02 10:00:00,82.33,82.37,82.33,82.36,658341.0,82.33,82.37,82.33,82.36,658341.0
2025-06-02 10:30:00,82.37,82.37,82.35,82.35,134465.0,82.37,82.37,82.35,82.35,134465.0
2025-06-02 11:00:00,82.35,82.36,82.34,82.34,212009.0,82.35,82.36,82.34,82.34,212009.0
2025-06-02 11:30:00,82.34,82.34,82.33,82.34,129494.0,82.34,82.34,82.33,82.34,129494.0
2025-06-02 12:00:00,82.34,82.34,82.33,82.34,101732.0,82.34,82.34,82.33,82.34,101732.0
2025-06-02 12:30:00,82.34,82.34,82.31,82.31,139143.0,82.34,82.34,82.31,82.31,139143.0
2025-06-02 13:00:00,82.31,82.32,82.31,82.31,169006.0,82.31,82.32,82.31,82.31,169006.0
2025-06-02 13:30:00,82.31,82.32,82.31,82.32,57007.0,82.31,82.32,82.31,82.32,57007.0
2025-06-02 14:00:00,82.31,82.32,82.3,82.31,211417.0,82.31,82.32,82.3,82.31,211417.0
2025-06-02 14:30:00,82.31,82.32,82.3,82.31,122287.0,82.31,82.32,82.3,82.31,122287.0
2025-06-02 15:00:00,82.32,82.32,82.31,82.32,133866.0,82.32,82.32,82.31,82.32,133866.0
2025-06-02 15:30:00,82.31,82.32,82.31,82.31,405381.0,82.31,82.32,82.31,82.31,405381.0
2025-06-03 09:30:00,82.33,82.35,82.33,82.34,228602.0,82.33,82.35,82.33,82.34,228602.0
2025-06-03 10:00:00,82.34,82.35,82.3,82.31,576387.0,82.34,82.35,82.3,82.31,576387.0
2025-06-03 10:30:00,82.3,82.31,82.3,82.31,184607.0,82.3,82.31,82.3,82.31,184607.0
2025-06-03 11:00:00,82.31,82.31,82.29,82.3,344405.0,82.31,82.31,82.29,82.3,344405.0
2025-06-03 11:30:00,82.3,82.3,82.28,82.29,207976.0,82.3,82.3,82.28,82.29,207976.0
2025-06-03 12:00:00,82.29,82.3,82.28,82.29,60677.0,82.29,82.3,82.28,82.29,60677.0
2025-06-03 12:30:00,82.3,82.3,82.28,82.29,804267.0,82.3,82.3,82.28,82.29,804267.0
2025-06-03 13:00:00,82.28,82.29,82.28,82.29,66155.0,82.28,82.29,82.28,82.29,66155.0
2025-06-03 13:30:00,82.29,82.3,82.28,82.3,103234.0,82.29,82.3,82.28,82.3,103234.0
2025-06-03 14:00:00,82.3,82.3,82.29,82.3,68248.0,82.3,82.3,82.29,82.3,68248.0
2025-06-03 14:30:00,82.3,82.3,82.29,82.3,262671.0,82.3,82.3,82.29,82.3,262671.0
2025-06-03 15:00:00,82.3,82.3,82.29,82.3,128964.0,82.3,82.3,82.29,82.3,128964.0
2025-06-03 15:30:00,82.29,82.3,82.29,82.29,409097.0,82.29,82.3,82.29,82.29,409097.0
2025-06-04 09:30:00,82.36,82.37,82.35,82.37,174301.0,82.36,82.37,82.35,82.37,174301.0
2025-06-04 10:00:00,82.37,82.42,82.36,82.39,413295.0,82.37,82.42,82.36,82.39,413295.0
2025-06-04 10:30:00,82.4,82.42,82.39,82.42,299783.0,82.4,82.42,82.39,82.42,299783.0
2025-06-04 11:00:00,82.42,82.42,82.4,82.41,1546925.0,82.42,82.42,82.4,82.41,1546925.0
2025-06-04 11:30:00,82.41,82.43,82.41,82.42,914410.0,82.41,82.43,82.41,82.42,914410.0
2025-06-04 12:00:00,82.42,82.45,82.42,82.44,222754.0,82.42,82.45,82.42,82.44,222754.0
2025-06-04 12:30:00,82.45,82.45,82.44,82.45,296123.0,82.45,82.45,82.44,82.45,296123.0
2025-06-04 13:00:00,82.45,82.45,82.43,82.43,136147.0,82.45,82.45,82.43,82.43,136147.0
2025-06-04 13:30:00,82.44,82.44,82.43,82.44,70775.0,82.44,82.44,82.43,82.44,70775.0
2025-06-04 14:00:00,82.44,82.44,82.43,82.44,68751.0,82.44,82.44,82.43,82.44,68751.0
2025-06-04 14:30:00,82.43,82.44,82.42,82.42,169313.0,82.43,82.44,82.42,82.42,169313.0
2025-06-04 15:00:00,82.42,82.43,82.42,82.42,167878.0,82.42,82.43,82.42,82.42,167878.0
2025-06-04 15:30:00,82.42,82.44,82.42,82.43,472973.0,82.42,82.44,82.42,82.43,472973.0
2025-06-05 09:30:00,82.44,82.46,82.43,82.45,458990.0,82.44,82.46,82.43,82.45,458990.0
2025-06-05 10:00:00,82.45,82.46,82.43,82.44,220744.0,82.45,82.46,82.43,82.44,220744.0
2025-06-05 10:30:00,82.44,82.44,82.4,82.4,124767.0,82.44,82.44,82.4,82.4,124767.0
2025-06-05 11:00:00,82.41,82.41,82.39,82.4,66329.0,82.41,82.41,82.39,82.4,66329.0
2025-06-05 11:30:00,82.4,82.4,82.37,82.39,362201.0,82.4,82.4,82.37,82.39,362201.0
2025-06-05 12:00:00,82.39,82.4,82.38,82.4,55960.0,82.39,82.4,82.38,82.4,55960.0
2025-06-05 12:30:00,82.4,82.4,82.38,82.4,174307.0,82.4,82.4,82.38,82.4,174307.0
2025-06-05 13:00:00,82.4,82.4,82.36,82.37,123254.0,82.4,82.4,82.36,82.37,123254.0
2025-06-05 13:30:00,82.37,82.37,82.36,82.37,50526.0,82.37,82.37,82.36,82.37,50526.0
2025-06-05 14:00:00,82.37,82.37,82.36,82.37,173084.0,82.37,82.37,82.36,82.37,173084.0
2025-06-05 14:30:00,82.37,82.37,82.35,82.37,130382.0,82.37,82.37,82.35,82.37,130382.0
2025-06-05 15:00:00,82.37,82.37,82.36,82.36,115339.0,82.37,82.37,82.36,82.36,115339.0
2025-06-05 15:30:00,82.36,82.37,82.35,82.36,218532.0,82.36,82.37,82.35,82.36,218532.0
2025-06-06 09:30:00,82.25,82.26,82.24,82.24,77214.0,82.25,82.26,82.24,82.24,77214.0
2025-06-06 10:00:00,82.25,82.27,82.23,82.26,125068.0,82.25,82.27,82.23,82.26,125068.0
2025-06-06 10:30:00,82.26,82.27,82.25,82.26,64170.0,82.26,82.27,82.25,82.26,64170.0
2025-06-06 11:00:00,82.26,82.26,82.23,82.25,125686.0,82.26,82.26,82.23,82.25,125686.0
2025-06-06 11:30:00,82.24,82.25,82.23,82.23,70727.0,82.24,82.25,82.23,82.23,70727.0
2025-06-06 12:00:00,82.23,82.24,82.22,82.23,59016.0,82.23,82.24,82.22,82.23,59016.0
2025-06-06 12:30:00,82.22,82.23,82.21,82.23,55554.0,82.22,82.23,82.21,82.23,55554.0
2025-06-06 13:00:00,82.22,82.23,82.22,82.23,19388.0,82.22,82.23,82.22,82.23,19388.0
2025-06-06 13:30:00,82.22,82.23,82.22,82.23,24683.0,82.22,82.23,82.22,82.23,24683.0
2025-06-06 14:00:00,82.22,82.22,82.21,82.21,62513.0,82.22,82.22,82.21,82.21,62513.0
2025-06-06 14:30:00,82.21,82.22,82.21,82.22,38533.0,82.21,82.22,82.21,82.22,38533.0
2025-06-06 15:00:00,82.22,82.22,82.21,82.22,119908.0,82.22,82.22,82.21,82.22,119908.0
2025-06-06 15:30:00,82.22,82.22,82.21,82.22,275783.0,82.22,82.22,82.21,82.22,275783.0
2025-06-09 09:30:00,82.24,82.27,82.24,82.27,176040.0,82.24,82.27,82.24,82.27,176040.0
2025-06-09 10:00:00,82.26,82.27,82.25,82.26,155211.0,82.26,82.27,82.25,82.26,155211.0
2025-06-09 10:30:00,82.26,82.26,82.25,82.26,47665.0,82.26,82.26,82.25,82.26,47665.0
2025-06-09 11:00:00,82.26,82.28,82.25,82.28,132355.0,82.26,82.28,82.25,82.28,132355.0
2025-06-09 11:30:00,82.27,82.28,82.27,82.28,62447.0,82.27,82.28,82.27,82.28,62447.0
2025-06-09 12:00:00,82.28,82.29,82.27,82.29,38583.0,82.28,82.29,82.27,82.29,38583.0
2025-06-09 12:30:00,82.29,82.29,82.28,82.29,35159.0,82.29,82.29,82.28,82.29,35159.0
2025-06-09 13:00:00,82.28,82.29,82.28,82.29,178535.0,82.28,82.29,82.28,82.29,178535.0
2025-06-09 13:30:00,82.29,82.29,82.28,82.29,36190.0,82.29,82.29,82.28,82.29,36190.0
2025-06-09 14:00:00,82.29,82.3,82.28,82.3,109482.0,82.29,82.3,82.28,82.3,109482.0
2025-06-09 14:30:00,82.3,82.3,82.28,82.28,182958.0,82.3,82.3,82.28,82.28,182958.0
2025-06-09 15:00:00,82.29,82.29,82.27,82.28,367123.0,82.29,82.29,82.27,82.28,367123.0
2025-06-09 15:30:00,82.28,82.28,82.27,82.27,286966.0,82.28,82.28,82.27,82.27,286966.0
2025-06-10 09:30:00,82.3,82.32,82.3,82.31,152266.0,82.3,82.32,82.3,82.31,152266.0
2025-06-10 10:00:00,82.32,82.32,82.28,82.29,153598.0,82.32,82.32,82.28,82.29,153598.0
2025-06-10 10:30:00,82.28,82.29,82.28,82.29,35069.0,82.28,82.29,82.28,82.29,35069.0
2025-06-10 11:00:00,82.29,82.29,82.28,82.29,180607.0,82.29,82.29,82.28,82.29,180607.0
2025-06-10 11:30:00,82.29,82.3,82.28,82.29,73357.0,82.29,82.3,82.28,82.29,73357.0
2025-06-10 12:00:00,82.29,82.29,82.28,82.29,55164.0,82.29,82.29,82.28,82.29,55164.0
2025-06-10 12:30:00,82.29,82.3,82.28,82.3,60602.0,82.29,82.3,82.28,82.3,60602.0
2025-06-10 13:00:00,82.3,82.3,82.28,82.29,66455.0,82.3,82.3,82.28,82.29,66455.0
2025-06-10 13:30:00,82.29,82.3,82.28,82.3,92074.0,82.29,82.3,82.28,82.3,92074.0
2025-06-10 14:00:00,82.3,82.3,82.28,82.28,86582.0,82.3,82.3,82.28,82.28,86582.0
2025-06-10 14:30:00,82.29,82.29,82.28,82.28,67867.0,82.29,82.29,82.28,82.28,67867.0
2025-06-10 15:00:00,82.28,82.29,82.28,82.29,138550.0,82.28,82.29,82.28,82.29,138550.0
2025-06-10 15:30:00,82.29,82.29,82.28,82.28,462987.0,82.29,82.29,82.28,82.28,462987.0
2025-06-11 09:30:00,82.37,82.38,82.35,82.36,158039.0,82.37,82.38,82.35,82.36,158039.0
2025-06-11 10:00:00,82.36,82.36,82.34,82.36,123395.0,82.36,82.36,82.34,82.36,123395.0
2025-06-11 10:30:00,82.36,82.37,82.35,82.37,63513.0,82.36,82.37,82.35,82.37,63513.0
2025-06-11 11:00:00,82.37,82.37,82.35,82.35,56257.0,82.37,82.37,82.35,82.35,56257.0
2025-06-11 11:30:00,82.36,82.37,82.35,82.36,55888.0,82.36,82.37,82.35,82.36,55888.0
2025-06-11 12:00:00,82.37,82.37,82.36,82.36,48322.0,82.37,82.37,82.36,82.36,48322.0
2025-06-11 12:30:00,82.37,82.37,82.36,82.36,73263.0,82.37,82.37,82.36,82.36,73263.0
2025-06-11 13:00:00,82.37,82.38,82.35,82.37,125688.0,82.37,82.38,82.35,82.37,125688.0
2025-06-11 13:30:00,82.38,82.38,82.37,82.38,58105.0,82.38,82.38,82.37,82.38,58105.0
2025-06-11 14:00:00,82.38,82.39,82.37,82.39,200526.0,82.38,82.39,82.37,82.39,200526.0
2025-06-11 14:30:00,82.39,82.4,82.38,82.39,56107.0,82.39,82.4,82.38,82.39,56107.0
2025-06-11 15:00:00,82.38,82.39,82.38,82.39,192052.0,82.38,82.39,82.38,82.39,192052.0
2025-06-11 15:30:00,82.39,82.4,82.38,82.39,180694.0,82.39,82.4,82.38,82.39,180694.0
2025-06-12 09:30:00,82.48,82.48,82.45,82.45,114348.0,82.48,82.48,82.45,82.45,114348.0
2025-06-12 10:00:00,82.46,82.46,82.44,82.45,138596.0,82.46,82.46,82.44,82.45,138596.0
2025-06-12 10:30:00,82.44,82.45,82.44,82.45,80124.0,82.44,82.45,82.44,82.45,80124.0
2025-06-12 11:00:00,82.44,82.47,82.44,82.46,135336.0,82.44,82.47,82.44,82.46,135336.0
2025-06-12 11:30:00,82.47,82.47,82.45,82.47,47545.0,82.47,82.47,82.45,82.47,47545.0
2025-06-12 12:00:00,82.46,82.47,82.45,82.46,97084.0,82.46,82.47,82.45,82.46,97084.0
2025-06-12 12:30:00,82.46,82.47,82.45,82.45,82593.0,82.46,82.47,82.45,82.45,82593.0
2025-06-12 13:00:00,82.45,82.47,82.44,82.45,51354.0,82.45,82.47,82.44,82.45,51354.0
2025-06-12 13:30:00,82.45,82.45,82.44,82.45,193806.0,82.45,82.45,82.44,82.45,193806.0
2025-06-12 14:00:00,82.44,82.45,82.44,82.45,131615.0,82.44,82.45,82.44,82.45,131615.0
2025-06-12 14:30:00,82.45,82.46,82.44,82.46,89544.0,82.45,82.46,82.44,82.46,89544.0
2025-06-12 15:00:00,82.45,82.46,82.45,82.45,80997.0,82.45,82.46,82.45,82.45,80997.0
2025-06-12 15:30:00,82.46,82.47,82.45,82.47,426010.0,82.46,82.47,82.45,82.47,426010.0
2025-06-13 09:30:00,82.44,82.44,82.42,82.43,413011.0,82.44,82.44,82.42,82.43,413011.0
2025-06-13 10:00:00,82.43,82.44,82.41,82.41,173081.0,82.43,82.44,82.41,82.41,173081.0
2025-06-13 10:30:00,82.41,82.42,82.39,82.4,128378.0,82.41,82.42,82.39,82.4,128378.0
2025-06-13 11:00:00,82.41,82.41,82.39,82.39,50384.0,82.41,82.41,82.39,82.39,50384.0
2025-06-13 11:30:00,82.4,82.4,82.38,82.39,54011.0,82.4,82.4,82.38,82.39,54011.0
2025-06-13 12:00:00,82.39,82.4,82.38,82.39,97119.0,82.39,82.4,82.38,82.39,97119.0
2025-06-13 12:30:00,82.38,82.39,82.38,82.38,23455.0,82.38,82.39,82.38,82.38,23455.0
2025-06-13 13:00:00,82.38,82.39,82.38,82.38,26556.0,82.38,82.39,82.38,82.38,26556.0
2025-06-13 13:30:00,82.39,82.39,82.37,82.39,71042.0,82.39,82.39,82.37,82.39,71042.0
2025-06-13 14:00:00,82.39,82.4,82.38,82.39,107495.0,82.39,82.4,82.38,82.39,107495.0
2025-06-13 14:30:00,82.39,82.41,82.39,82.41,116855.0,82.39,82.41,82.39,82.41,116855.0
2025-06-13 15:00:00,82.41,82.42,82.4,82.42,103907.0,82.41,82.42,82.4,82.42,103907.0
2025-06-13 15:30:00,82.42,82.42,82.41,82.42,831146.0,82.42,82.42,82.41,82.42,831146.0
2025-06-16 09:30:00,82.41,82.43,82.39,82.42,190315.0,82.41,82.43,82.39,82.42,190315.0
2025-06-16 10:00:00,82.43,82.44,82.42,82.44,139583.0,82.43,82.44,82.42,82.44,139583.0
2025-06-16 10:30:00,82.43,82.44,82.42,82.43,87435.0,82.43,82.44,82.42,82.43,87435.0
2025-06-16 11:00:00,82.42,82.43,82.42,82.42,41061.0,82.42,82.43,82.42,82.42,41061.0
2025-06-16 11:30:00,82.42,82.44,82.42,82.44,64846.0,82.42,82.44,82.42,82.44,64846.0
2025-06-16 12:00:00,82.44,82.44,82.42,82.43,50300.0,82.44,82.44,82.42,82.43,50300.0
2025-06-16 12:30:00,82.42,82.43,82.42,82.42,64366.0,82.42,82.43,82.42,82.42,64366.0
2025-06-16 13:00:00,82.42,82.43,82.41,82.42,101053.0,82.42,82.43,82.41,82.42,101053.0
2025-06-16 13:30:00,82.41,82.42,82.4,82.41,85269.0,82.41,82.42,82.4,82.41,85269.0
2025-06-16 14:00:00,82.41,82.41,82.4,82.4,117763.0,82.41,82.41,82.4,82.4,117763.0
2025-06-16 14:30:00,82.41,82.41,82.4,82.4,124514.0,82.41,82.41,82.4,82.4,124514.0
2025-06-16 15:00:00,82.41,82.41,82.39,82.4,346920.0,82.41,82.41,82.39,82.4,346920.0
2025-06-16 15:30:00,82.4,82.4,82.39,82.4,558868.0,82.4,82.4,82.39,82.4,558868.0
2025-06-17 09:30:00,82.43,82.43,82.41,82.42,89963.0,82.43,82.43,82.41,82.42,89963.0
2025-06-17 10:00:00,82.42,82.42,82.4,82.4,141730.0,82.42,82.42,82.4,82.4,141730.0
2025-06-17 10:30:00,82.41,82.42,82.4,82.4,66109.0,82.41,82.42,82.4,82.4,66109.0
2025-06-17 11:00:00,82.41,82.43,82.4,82.43,123679.0,82.41,82.43,82.4,82.43,123679.0
2025-06-17 11:30:00,82.42,82.43,82.42,82.42,62130.0,82.42,82.43,82.42,82.42,62130.0
2025-06-17 12:00:00,82.42,82.44,82.42,82.44,73132.0,82.42,82.44,82.42,82.44,73132.0
2025-06-17 12:30:00,82.44,82.45,82.43,82.44,100881.0,82.44,82.45,82.43,82.44,100881.0
2025-06-17 13:00:00,82.43,82.44,82.42,82.43,92868.0,82.43,82.44,82.42,82.43,92868.0
2025-06-17 13:30:00,82.43,82.46,82.43,82.45,63518.0,82.43,82.46,82.43,82.45,63518.0
2025-06-17 14:00:00,82.45,82.46,82.44,82.45,94131.0,82.45,82.46,82.44,82.45,94131.0
2025-06-17 14:30:00,82.46,82.46,82.44,82.45,71375.0,82.46,82.46,82.44,82.45,71375.0
2025-06-17 15:00:00,82.45,82.45,82.44,82.44,47980.0,82.45,82.45,82.44,82.44,47980.0
2025-06-17 15:30:00,82.45,82.45,82.44,82.45,213483.0,82.45,82.45,82.44,82.45,213483.0
2025-06-18 09:30:00,82.48,82.49,82.47,82.48,87093.0,82.48,82.49,82.47,82.48,87093.0
2025-06-18 10:00:00,82.48,82.49,82.46,82.47,95823.0,82.48,82.49,82.46,82.47,95823.0
2025-06-18 10:30:00,82.47,82.49,82.46,82.49,56024.0,82.47,82.49,82.46,82.49,56024.0
2025-06-18 11:00:00,82.49,82.51,82.48,82.51,38652.0,82.49,82.51,82.48,82.51,38652.0
2025-06-18 11:30:00,82.51,82.51,82.5,82.5,46973.0,82.51,82.51,82.5,82.5,46973.0
2025-06-18 12:00:00,82.51,82.51,82.5,82.5,82501.0,82.51,82.51,82.5,82.5,82501.0
2025-06-18 12:30:00,82.5,82.51,82.5,82.5,129812.0,82.5,82.51,82.5,82.5,129812.0
2025-06-18 13:00:00,82.5,82.51,82.49,82.5,126208.0,82.5,82.51,82.49,82.5,126208.0
2025-06-18 13:30:00,82.5,82.5,82.48,82.48,74890.0,82.5,82.5,82.48,82.48,74890.0
2025-06-18 14:00:00,82.49,82.57,82.48,82.51,219484.0,82.49,82.57,82.48,82.51,219484.0
2025-06-18 14:30:00,82.51,82.51,82.46,82.47,242305.0,82.51,82.51,82.46,82.47,242305.0
2025-06-18 15:00:00,82.47,82.48,82.45,82.48,137534.0,82.47,82.48,82.45,82.48,137534.0
2025-06-18 15:30:00,82.48,82.49,82.47,82.48,255873.0,82.48,82.49,82.47,82.48,255873.0
2025-06-20 09:30:00,82.5,82.5,82.49,82.49,145844.0,82.5,82.5,82.49,82.49,145844.0
2025-06-20 10:00:00,82.49,82.5,82.49,82.5,76327.0,82.49,82.5,82.49,82.5,76327.0
2025-06-20 10:30:00,82.49,82.51,82.49,82.51,53909.0,82.49,82.51,82.49,82.51,53909.0
2025-06-20 11:00:00,82.51,82.54,82.5,82.54,82497.0,82.51,82.54,82.5,82.54,82497.0
2025-06-20 11:30:00,82.54,82.54,82.53,82.53,59488.0,82.54,82.54,82.53,82.53,59488.0
2025-06-20 12:00:00,82.54,82.56,82.53,82.56,55465.0,82.54,82.56,82.53,82.56,55465.0
2025-06-20 12:30:00,82.56,82.56,82.55,82.56,58917.0,82.56,82.56,82.55,82.56,58917.0
2025-06-20 13:00:00,82.55,82.56,82.55,82.56,177050.0,82.55,82.56,82.55,82.56,177050.0
2025-06-20 13:30:00,82.56,82.57,82.54,82.55,136885.0,82.56,82.57,82.54,82.55,136885.0
2025-06-20 14:00:00,82.54,82.56,82.54,82.56,53708.0,82.54,82.56,82.54,82.56,53708.0
2025-06-20 14:30:00,82.56,82.56,82.54,82.55,156456.0,82.56,82.56,82.54,82.55,156456.0
2025-06-20 15:00:00,82.54,82.55,82.54,82.55,46654.0,82.54,82.55,82.54,82.55,46654.0
2025-06-20 15:30:00,82.55,82.55,82.53,82.54,497214.0,82.55,82.55,82.53,82.54,497214.0